Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003165 | ... | ... | 12.85 | -0.08 | 12.77 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| -0.003121 | ... | ... | 12.60 | -0.08 | 12.52 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| -0.003075 | ... | ... | 12.35 | -0.08 | 12.27 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| -0.003027 | ... | ... | 12.10 | -0.08 | 12.02 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001034 |
| -0.002977 | ... | ... | 11.85 | -0.08 | 11.77 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
| -0.002924 | ... | ... | 11.60 | -0.08 | 11.52 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.002871 | ... | ... | 11.35 | -0.08 | 11.27 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| -0.002816 | ... | ... | 11.10 | -0.08 | 11.02 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
| -0.00276 | ... | ... | 10.85 | -0.08 | 10.77 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| -0.002702 | ... | ... | 10.60 | -0.08 | 10.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| -0.002644 | ... | ... | 10.35 | -0.08 | 10.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
| -0.002586 | ... | ... | 10.10 | -0.08 | 10.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| -0.002526 | ... | ... | 9.85 | -0.08 | 9.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001012 |
| -0.002466 | ... | ... | 9.60 | -0.08 | 9.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.002405 | ... | ... | 9.35 | -0.08 | 9.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.002344 | ... | ... | 9.10 | -0.08 | 9.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| -0.002282 | ... | ... | 8.85 | -0.08 | 8.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.00222 | ... | ... | 8.60 | -0.08 | 8.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.002157 | ... | ... | 8.35 | -0.08 | 8.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000989 |
| -0.002094 | ... | ... | 8.10 | -0.08 | 8.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| -0.002031 | ... | ... | 7.85 | -0.08 | 7.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00098 |
| -0.001968 | ... | ... | 7.60 | -0.08 | 7.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| -0.001904 | ... | ... | 7.35 | -0.08 | 7.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.00184 | ... | ... | 7.10 | -0.08 | 7.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.001776 | ... | ... | 6.85 | -0.08 | 6.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| -0.001711 | ... | ... | 6.60 | -0.08 | 6.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.001647 | ... | ... | 6.35 | -0.08 | 6.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.001582 | ... | ... | 6.10 | -0.08 | 6.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
| -0.001517 | ... | ... | 5.85 | -0.08 | 5.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.001452 | ... | ... | 5.60 | -0.08 | 5.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.001387 | ... | ... | 5.35 | -0.08 | 5.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.001322 | ... | ... | 5.10 | -0.08 | 5.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.001257 | ... | ... | 4.85 | -0.08 | 4.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.001191 | ... | ... | 4.60 | -0.08 | 4.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.001126 | ... | ... | 4.35 | -0.08 | 4.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.00106 | ... | ... | 4.10 | -0.08 | 4.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.000994 | ... | ... | 3.85 | -0.08 | 3.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.000929 | ... | ... | 3.60 | -0.08 | 3.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| -0.000863 | ... | ... | 3.35 | -0.08 | 3.27 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.000797 | ... | ... | 3.10 | -0.08 | 3.02 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.000731 | ... | ... | 2.85 | -0.08 | 2.77 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.000665 | ... | ... | 2.60 | -0.08 | 2.52 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000805 |
| -0.000599 | ... | ... | 2.35 | -0.08 | 2.27 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
| -0.000533 | ... | ... | 2.10 | -0.08 | 2.02 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
| -0.000468 | ... | ... | 1.85 | -0.08 | 1.77 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000751 |
| -0.000402 | ... | ... | 1.60 | -0.08 | 1.52 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000728 |
| -0.000336 | ... | ... | 1.35 | -0.08 | 1.27 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000701 |
| -0.00027 | ... | ... | 1.10 | -0.08 | 1.02 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
| -0.000203 | ... | ... | 0.85 | -0.08 | 0.77 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
| -0.000995 | ... | ... | 0.61 | -0.08 | 0.53 | 1550 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.000963 |
| -0.001307 | ... | ... | 0.37 | -0.08 | 0.29 | 1575 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | -0.001307 |
| -0.002149 | ... | ... | 0.18 | -0.07 | 0.11 | 1600 | 0.09 | 0.01 | 0.08 | 0.15 | 0.15 | -0.00215 |
| -0.00164 | ... | ... | 0.06 | -0.03 | 0.03 | 1625 | 0.26 | 0.05 | 0.21 | ... | ... | -0.001636 |
| -0.000943 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1650 | 0.49 | 0.08 | 0.41 | 0.50 | 0.50 | -0.00097 |
| -0.000621 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.73 | 0.08 | 0.65 | ... | ... | -0.000193 |
| -0.000663 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.98 | 0.08 | 0.90 | ... | ... | -0.000259 |
| -0.000697 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1725 | 1.23 | 0.08 | 1.15 | ... | ... | -0.000325 |
| -0.000724 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.48 | 0.08 | 1.40 | ... | ... | -0.000391 |
| -0.000748 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.73 | 0.08 | 1.65 | ... | ... | -0.000457 |
| -0.000768 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1800 | 1.98 | 0.08 | 1.90 | ... | ... | -0.000523 |
| -0.000786 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.23 | 0.08 | 2.15 | ... | ... | -0.000589 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.48 | 0.08 | 2.40 | ... | ... | -0.000655 |
| -0.000818 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.73 | 0.08 | 2.65 | ... | ... | -0.000721 |
| -0.000831 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.98 | 0.08 | 2.90 | ... | ... | -0.000787 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.23 | 0.08 | 3.15 | ... | ... | -0.000853 |
| -0.000856 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.48 | 0.08 | 3.40 | ... | ... | -0.000919 |
| -0.000867 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.73 | 0.08 | 3.65 | ... | ... | -0.000985 |
| -0.000877 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.98 | 0.08 | 3.90 | ... | ... | -0.00105 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.23 | 0.08 | 4.15 | ... | ... | -0.001116 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.48 | 0.08 | 4.40 | ... | ... | -0.001182 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.73 | 0.08 | 4.65 | ... | ... | -0.001248 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.98 | 0.08 | 4.90 | ... | ... | -0.001314 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.23 | 0.08 | 5.15 | ... | ... | -0.001379 |
| -0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.48 | 0.08 | 5.40 | ... | ... | -0.001445 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.73 | 0.08 | 5.65 | ... | ... | -0.001511 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.98 | 0.08 | 5.90 | ... | ... | -0.001576 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.23 | 0.08 | 6.15 | ... | ... | -0.001642 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.48 | 0.08 | 6.40 | ... | ... | -0.001707 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.73 | 0.08 | 6.65 | ... | ... | -0.001773 |
| -0.000966 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.98 | 0.08 | 6.90 | ... | ... | -0.001838 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.23 | 0.08 | 7.15 | ... | ... | -0.001904 |
| -0.000978 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.48 | 0.08 | 7.40 | ... | ... | -0.001969 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.73 | 0.08 | 7.65 | ... | ... | -0.002035 |
| -0.000988 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.98 | 0.08 | 7.90 | ... | ... | -0.0021 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.23 | 0.08 | 8.15 | ... | ... | -0.002166 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.48 | 0.08 | 8.40 | ... | ... | -0.002231 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.73 | 0.08 | 8.65 | ... | ... | -0.002296 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.98 | 0.08 | 8.90 | ... | ... | -0.002361 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.23 | 0.08 | 9.15 | ... | ... | -0.002427 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.48 | 0.08 | 9.40 | ... | ... | -0.002492 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.73 | 0.08 | 9.65 | ... | ... | -0.002557 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.98 | 0.08 | 9.90 | ... | ... | -0.002622 |
| -0.001028 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.23 | 0.08 | 10.15 | ... | ... | -0.002687 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.48 | 0.08 | 10.40 | ... | ... | -0.002752 |
| -0.001036 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.73 | 0.08 | 10.65 | ... | ... | -0.002817 |
| -0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.98 | 0.08 | 10.90 | ... | ... | -0.002882 |
| -0.001043 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.23 | 0.08 | 11.15 | ... | ... | -0.002947 |
| -0.001047 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.48 | 0.08 | 11.40 | ... | ... | -0.003012 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.73 | 0.08 | 11.65 | ... | ... | -0.003077 |
| -0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.98 | 0.08 | 11.90 | ... | ... | -0.003142 |
| -0.001057 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.23 | 0.08 | 12.15 | ... | ... | -0.003206 |
| -0.00106 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.48 | 0.08 | 12.40 | ... | ... | -0.003271 |
| -0.001063 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.73 | 0.08 | 12.65 | ... | ... | -0.003336 |
| -0.001066 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.98 | 0.08 | 12.90 | ... | ... | -0.0034 |
| -0.00107 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.23 | 0.08 | 13.15 | ... | ... | -0.003465 |
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.