Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004155 | ... | ... | 13.20 | -0.06 | 13.14 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002187 |
| -0.004092 | ... | ... | 12.95 | -0.06 | 12.89 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002185 |
| -0.004027 | ... | ... | 12.70 | -0.06 | 12.64 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002182 |
| -0.003959 | ... | ... | 12.45 | -0.06 | 12.39 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002179 |
| -0.00389 | ... | ... | 12.20 | -0.06 | 12.14 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002175 |
| -0.00382 | ... | ... | 11.95 | -0.06 | 11.89 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| -0.003748 | ... | ... | 11.70 | -0.06 | 11.64 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002167 |
| -0.003675 | ... | ... | 11.45 | -0.06 | 11.39 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002162 |
| -0.003602 | ... | ... | 11.20 | -0.06 | 11.14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
| -0.003527 | ... | ... | 10.95 | -0.06 | 10.89 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002151 |
| -0.003452 | ... | ... | 10.70 | -0.06 | 10.64 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
| -0.003376 | ... | ... | 10.45 | -0.06 | 10.39 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002139 |
| -0.003299 | ... | ... | 10.20 | -0.06 | 10.14 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
| -0.003222 | ... | ... | 9.95 | -0.06 | 9.89 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| -0.003144 | ... | ... | 9.70 | -0.06 | 9.64 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
| -0.003066 | ... | ... | 9.45 | -0.06 | 9.39 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
| -0.002988 | ... | ... | 9.20 | -0.06 | 9.14 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| -0.002909 | ... | ... | 8.95 | -0.06 | 8.89 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002094 |
| -0.002829 | ... | ... | 8.70 | -0.06 | 8.64 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002085 |
| -0.00275 | ... | ... | 8.45 | -0.06 | 8.39 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
| -0.00267 | ... | ... | 8.20 | -0.06 | 8.14 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002067 |
| -0.00259 | ... | ... | 7.95 | -0.06 | 7.89 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002057 |
| -0.002509 | ... | ... | 7.70 | -0.06 | 7.64 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| -0.002429 | ... | ... | 7.45 | -0.06 | 7.39 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002036 |
| -0.002348 | ... | ... | 7.20 | -0.06 | 7.14 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002025 |
| -0.002267 | ... | ... | 6.95 | -0.06 | 6.89 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002013 |
| -0.002186 | ... | ... | 6.70 | -0.06 | 6.64 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| -0.002104 | ... | ... | 6.45 | -0.06 | 6.39 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
| -0.002023 | ... | ... | 6.20 | -0.06 | 6.14 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| -0.001941 | ... | ... | 5.95 | -0.06 | 5.89 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001962 |
| -0.001859 | ... | ... | 5.70 | -0.06 | 5.64 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
| -0.001778 | ... | ... | 5.45 | -0.06 | 5.39 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001933 |
| -0.001696 | ... | ... | 5.20 | -0.06 | 5.14 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001918 |
| -0.001614 | ... | ... | 4.95 | -0.06 | 4.89 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001901 |
| -0.001532 | ... | ... | 4.70 | -0.06 | 4.64 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001884 |
| -0.00145 | ... | ... | 4.45 | -0.06 | 4.39 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| -0.001367 | ... | ... | 4.20 | -0.06 | 4.14 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001847 |
| -0.001285 | ... | ... | 3.95 | -0.06 | 3.89 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001826 |
| -0.001203 | ... | ... | 3.70 | -0.06 | 3.64 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001804 |
| -0.00112 | ... | ... | 3.45 | -0.06 | 3.39 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.001038 | ... | ... | 3.20 | -0.06 | 3.14 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
| -0.000955 | ... | ... | 2.95 | -0.06 | 2.89 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
| -0.000873 | ... | ... | 2.70 | -0.06 | 2.64 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
| -0.00079 | ... | ... | 2.45 | -0.06 | 2.39 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
| -0.000708 | ... | ... | 2.20 | -0.06 | 2.14 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001632 |
| -0.000625 | ... | ... | 1.95 | -0.06 | 1.89 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001592 |
| -0.000542 | ... | ... | 1.70 | -0.06 | 1.64 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| -0.00046 | ... | ... | 1.45 | -0.06 | 1.39 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
| -0.000377 | ... | ... | 1.20 | -0.06 | 1.14 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
| -0.000294 | ... | ... | 0.95 | -0.06 | 0.89 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
| -0.000212 | ... | ... | 0.70 | -0.06 | 0.64 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
| -0.000129 | ... | ... | 0.45 | -0.06 | 0.39 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| -0.001384 | ... | ... | 0.21 | -0.06 | 0.15 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001383 |
| -0.001283 | ... | 0.02 | 0.01 | ... | ... | 1700 | 0.12 | 0.04 | 0.08 | ... | ... | -0.001283 |
| -0.001096 | ... | ... | 0.01 | -0.01 | 0.01 | 1725 | 0.36 | 0.05 | 0.31 | ... | ... | -0.000119 |
| -0.001246 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.61 | 0.06 | 0.55 | ... | ... | -0.000202 |
| -0.001348 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.86 | 0.06 | 0.80 | ... | ... | -0.000285 |
| -0.001426 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.11 | 0.06 | 1.05 | ... | ... | -0.000367 |
| -0.001489 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.36 | 0.06 | 1.30 | ... | ... | -0.00045 |
| -0.001542 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.61 | 0.06 | 1.55 | ... | ... | -0.000532 |
| -0.001587 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.86 | 0.06 | 1.80 | ... | ... | -0.000615 |
| -0.001628 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.11 | 0.06 | 2.05 | ... | ... | -0.000698 |
| -0.001664 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.36 | 0.06 | 2.30 | ... | ... | -0.00078 |
| -0.001696 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.61 | 0.06 | 2.55 | ... | ... | -0.000863 |
| -0.001726 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.86 | 0.06 | 2.80 | ... | ... | -0.000945 |
| -0.001753 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.11 | 0.06 | 3.05 | ... | ... | -0.001028 |
| -0.001779 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.36 | 0.06 | 3.30 | ... | ... | -0.00111 |
| -0.001802 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.61 | 0.06 | 3.55 | ... | ... | -0.001193 |
| -0.001824 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.86 | 0.06 | 3.80 | ... | ... | -0.001276 |
| -0.001845 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.11 | 0.06 | 4.05 | ... | ... | -0.001358 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.36 | 0.06 | 4.30 | ... | ... | -0.001441 |
| -0.001883 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.61 | 0.06 | 4.55 | ... | ... | -0.001523 |
| -0.001901 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.86 | 0.06 | 4.80 | ... | ... | -0.001605 |
| -0.001918 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.11 | 0.06 | 5.05 | ... | ... | -0.001688 |
| -0.001933 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.36 | 0.06 | 5.30 | ... | ... | -0.00177 |
| -0.001949 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.61 | 0.06 | 5.55 | ... | ... | -0.001853 |
| -0.001963 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.86 | 0.06 | 5.80 | ... | ... | -0.001935 |
| -0.001977 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.11 | 0.06 | 6.05 | ... | ... | -0.002017 |
| -0.001991 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.36 | 0.06 | 6.30 | ... | ... | -0.0021 |
| -0.002004 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.61 | 0.06 | 6.55 | ... | ... | -0.002182 |
| -0.002016 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.86 | 0.06 | 6.80 | ... | ... | -0.002264 |
| -0.002028 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.11 | 0.06 | 7.05 | ... | ... | -0.002346 |
| -0.00204 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.36 | 0.06 | 7.30 | ... | ... | -0.002428 |
| -0.002051 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.61 | 0.06 | 7.55 | ... | ... | -0.00251 |
| -0.002062 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.86 | 0.06 | 7.80 | ... | ... | -0.002592 |
| -0.002073 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.11 | 0.06 | 8.05 | ... | ... | -0.002674 |
| -0.002083 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.36 | 0.06 | 8.30 | ... | ... | -0.002756 |
| -0.002093 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.61 | 0.06 | 8.55 | ... | ... | -0.002838 |
| -0.002102 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.86 | 0.06 | 8.80 | ... | ... | -0.00292 |
| -0.002112 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.11 | 0.06 | 9.05 | ... | ... | -0.003002 |
| -0.002121 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.36 | 0.06 | 9.30 | ... | ... | -0.003084 |
| -0.00213 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.61 | 0.06 | 9.55 | ... | ... | -0.003166 |
| -0.002139 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.86 | 0.06 | 9.80 | ... | ... | -0.003248 |
| -0.002147 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.11 | 0.06 | 10.05 | ... | ... | -0.00333 |
| -0.002155 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.36 | 0.06 | 10.30 | ... | ... | -0.003411 |
| -0.002163 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.61 | 0.06 | 10.55 | ... | ... | -0.003493 |
| -0.002171 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.86 | 0.06 | 10.80 | ... | ... | -0.003575 |
| -0.002179 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.11 | 0.06 | 11.05 | ... | ... | -0.003657 |
| -0.002186 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.36 | 0.06 | 11.30 | ... | ... | -0.003738 |
| -0.002194 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.61 | 0.06 | 11.55 | ... | ... | -0.00382 |
| -0.002201 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.86 | 0.06 | 11.80 | ... | ... | -0.003901 |
| -0.002208 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.11 | 0.06 | 12.05 | ... | ... | -0.003983 |
| -0.002215 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.36 | 0.06 | 12.30 | ... | ... | -0.004064 |
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.