Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003188 | ... | ... | 12.77 | -0.08 | 12.69 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| -0.003144 | ... | ... | 12.52 | -0.08 | 12.44 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| -0.003097 | ... | ... | 12.27 | -0.08 | 12.19 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| -0.003047 | ... | ... | 12.02 | -0.08 | 11.94 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.002996 | ... | ... | 11.77 | -0.08 | 11.69 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| -0.002943 | ... | ... | 11.52 | -0.08 | 11.44 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
| -0.002888 | ... | ... | 11.27 | -0.08 | 11.19 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| -0.002832 | ... | ... | 11.02 | -0.08 | 10.94 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| -0.002775 | ... | ... | 10.77 | -0.08 | 10.69 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.002717 | ... | ... | 10.52 | -0.08 | 10.44 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
| -0.002658 | ... | ... | 10.27 | -0.08 | 10.19 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001064 |
| -0.002598 | ... | ... | 10.02 | -0.08 | 9.94 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
| -0.002537 | ... | ... | 9.77 | -0.08 | 9.69 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| -0.002476 | ... | ... | 9.52 | -0.08 | 9.44 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| -0.002415 | ... | ... | 9.27 | -0.08 | 9.19 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| -0.002352 | ... | ... | 9.02 | -0.08 | 8.94 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| -0.00229 | ... | ... | 8.77 | -0.08 | 8.69 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
| -0.002227 | ... | ... | 8.52 | -0.08 | 8.44 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| -0.002163 | ... | ... | 8.27 | -0.08 | 8.19 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
| -0.0021 | ... | ... | 8.02 | -0.08 | 7.94 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001028 |
| -0.002036 | ... | ... | 7.77 | -0.08 | 7.69 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001023 |
| -0.001971 | ... | ... | 7.52 | -0.08 | 7.44 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001018 |
| -0.001907 | ... | ... | 7.27 | -0.08 | 7.19 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001013 |
| -0.001842 | ... | ... | 7.02 | -0.08 | 6.94 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.001777 | ... | ... | 6.77 | -0.08 | 6.69 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| -0.001711 | ... | ... | 6.52 | -0.08 | 6.44 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000995 |
| -0.001646 | ... | ... | 6.27 | -0.08 | 6.19 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000988 |
| -0.001581 | ... | ... | 6.02 | -0.08 | 5.94 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| -0.001515 | ... | ... | 5.77 | -0.08 | 5.69 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| -0.001449 | ... | ... | 5.52 | -0.08 | 5.44 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
| -0.001383 | ... | ... | 5.27 | -0.08 | 5.19 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.001317 | ... | ... | 5.02 | -0.08 | 4.94 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.001251 | ... | ... | 4.77 | -0.08 | 4.69 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000943 |
| -0.001185 | ... | ... | 4.52 | -0.08 | 4.44 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.001118 | ... | ... | 4.27 | -0.08 | 4.19 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.001052 | ... | ... | 4.02 | -0.08 | 3.94 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.000985 | ... | ... | 3.77 | -0.08 | 3.69 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.000919 | ... | ... | 3.52 | -0.08 | 3.44 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.000852 | ... | ... | 3.27 | -0.08 | 3.19 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.000786 | ... | ... | 3.02 | -0.08 | 2.94 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.000719 | ... | ... | 2.77 | -0.08 | 2.69 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| -0.000652 | ... | ... | 2.52 | -0.08 | 2.44 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
| -0.000585 | ... | ... | 2.27 | -0.08 | 2.19 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
| -0.000519 | ... | ... | 2.02 | -0.08 | 1.94 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.0008 |
| -0.000452 | ... | ... | 1.77 | -0.08 | 1.69 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000778 |
| -0.000385 | ... | ... | 1.52 | -0.08 | 1.44 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000753 |
| -0.000318 | ... | ... | 1.27 | -0.08 | 1.19 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
| -0.000251 | ... | ... | 1.02 | -0.08 | 0.94 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000687 |
| -0.000185 | ... | ... | 0.77 | -0.08 | 0.69 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000641 |
| -0.000987 | ... | ... | 0.53 | -0.08 | 0.45 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| -0.001222 | ... | ... | 0.29 | -0.08 | 0.21 | 1575 | 0.02 | 0 | 0.02 | ... | ... | -0.001224 |
| -0.001644 | ... | ... | 0.11 | -0.06 | 0.05 | 1600 | 0.11 | 0.02 | 0.09 | 0.11 | 0.08 | -0.001641 |
| -0.000874 | ... | ... | 0.03 | -0.02 | 0.01 | 1625 | 0.32 | 0.06 | 0.26 | ... | ... | -0.000886 |
| -0.00061 | ... | ... | 0.01 | -0.01 | 0.01 | 1650 | 0.56 | 0.07 | 0.49 | ... | ... | -0.00015 |
| -0.000665 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.81 | 0.08 | 0.73 | ... | ... | -0.000217 |
| -0.000705 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.06 | 0.08 | 0.98 | ... | ... | -0.000284 |
| -0.000738 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.31 | 0.08 | 1.23 | ... | ... | -0.00035 |
| -0.000765 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.56 | 0.08 | 1.48 | ... | ... | -0.000417 |
| -0.000789 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.81 | 0.08 | 1.73 | ... | ... | -0.000484 |
| -0.00081 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.06 | 0.08 | 1.98 | ... | ... | -0.000551 |
| -0.000828 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.31 | 0.08 | 2.23 | ... | ... | -0.000618 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.56 | 0.08 | 2.48 | ... | ... | -0.000684 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.81 | 0.08 | 2.73 | ... | ... | -0.000751 |
| -0.000873 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.06 | 0.08 | 2.98 | ... | ... | -0.000818 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.31 | 0.08 | 3.23 | ... | ... | -0.000885 |
| -0.000898 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.56 | 0.08 | 3.48 | ... | ... | -0.000951 |
| -0.00091 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.81 | 0.08 | 3.73 | ... | ... | -0.001018 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.06 | 0.08 | 3.98 | ... | ... | -0.001085 |
| -0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.31 | 0.08 | 4.23 | ... | ... | -0.001151 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.56 | 0.08 | 4.48 | ... | ... | -0.001218 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.81 | 0.08 | 4.73 | ... | ... | -0.001284 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.06 | 0.08 | 4.98 | ... | ... | -0.001351 |
| -0.000965 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.31 | 0.08 | 5.23 | ... | ... | -0.001417 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.56 | 0.08 | 5.48 | ... | ... | -0.001484 |
| -0.00098 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.81 | 0.08 | 5.73 | ... | ... | -0.00155 |
| -0.000987 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.06 | 0.08 | 5.98 | ... | ... | -0.001617 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.31 | 0.08 | 6.23 | ... | ... | -0.001683 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.56 | 0.08 | 6.48 | ... | ... | -0.00175 |
| -0.001006 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.81 | 0.08 | 6.73 | ... | ... | -0.001816 |
| -0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.06 | 0.08 | 6.98 | ... | ... | -0.001882 |
| -0.001018 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.31 | 0.08 | 7.23 | ... | ... | -0.001949 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.56 | 0.08 | 7.48 | ... | ... | -0.002015 |
| -0.001029 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.81 | 0.08 | 7.73 | ... | ... | -0.002081 |
| -0.001035 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.06 | 0.08 | 7.98 | ... | ... | -0.002147 |
| -0.00104 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.31 | 0.08 | 8.23 | ... | ... | -0.002213 |
| -0.001045 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.56 | 0.08 | 8.48 | ... | ... | -0.002279 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.81 | 0.08 | 8.73 | ... | ... | -0.002346 |
| -0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.06 | 0.08 | 8.98 | ... | ... | -0.002412 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.31 | 0.08 | 9.23 | ... | ... | -0.002478 |
| -0.001063 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.56 | 0.08 | 9.48 | ... | ... | -0.002544 |
| -0.001068 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.81 | 0.08 | 9.73 | ... | ... | -0.00261 |
| -0.001072 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.06 | 0.08 | 9.98 | ... | ... | -0.002675 |
| -0.001076 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.31 | 0.08 | 10.23 | ... | ... | -0.002741 |
| -0.00108 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.56 | 0.08 | 10.48 | ... | ... | -0.002807 |
| -0.001084 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.81 | 0.08 | 10.73 | ... | ... | -0.002873 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.06 | 0.08 | 10.98 | ... | ... | -0.002939 |
| -0.001092 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.31 | 0.08 | 11.23 | ... | ... | -0.003004 |
| -0.001095 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.56 | 0.08 | 11.48 | ... | ... | -0.00307 |
| -0.001099 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.81 | 0.08 | 11.73 | ... | ... | -0.003136 |
| -0.001103 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.06 | 0.08 | 11.98 | ... | ... | -0.003201 |
| -0.001106 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.31 | 0.08 | 12.23 | ... | ... | -0.003267 |
| -0.001109 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.56 | 0.08 | 12.48 | ... | ... | -0.003332 |
| -0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.81 | 0.08 | 12.73 | ... | ... | -0.003398 |
| -0.001116 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.06 | 0.08 | 12.98 | ... | ... | -0.003463 |
| -0.001119 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.31 | 0.08 | 13.23 | ... | ... | -0.003529 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.