Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005086 | ... | ... | 12.52 | 0.09 | 12.61 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.007943 |
| -0.005002 | ... | ... | 12.27 | 0.09 | 12.36 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.007939 |
| -0.004914 | ... | ... | 12.02 | 0.09 | 12.11 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.007931 |
| -0.004825 | ... | ... | 11.77 | 0.09 | 11.86 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.007922 |
| -0.004734 | ... | ... | 11.52 | 0.09 | 11.61 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00791 |
| -0.004641 | ... | ... | 11.27 | 0.09 | 11.36 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.007895 |
| -0.004547 | ... | ... | 11.02 | 0.09 | 11.11 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.007879 |
| -0.004453 | ... | ... | 10.77 | 0.09 | 10.86 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.007862 |
| -0.004357 | ... | ... | 10.52 | 0.09 | 10.61 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.007842 |
| -0.00426 | ... | ... | 10.27 | 0.09 | 10.36 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.007821 |
| -0.004162 | ... | ... | 10.02 | 0.09 | 10.11 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.007798 |
| -0.004064 | ... | ... | 9.77 | 0.09 | 9.86 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.007775 |
| -0.003965 | ... | ... | 9.52 | 0.09 | 9.61 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.007749 |
| -0.003866 | ... | ... | 9.27 | 0.09 | 9.36 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.007722 |
| -0.003766 | ... | ... | 9.02 | 0.09 | 9.11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.007694 |
| -0.003666 | ... | ... | 8.77 | 0.09 | 8.86 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.007665 |
| -0.003565 | ... | ... | 8.52 | 0.09 | 8.61 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.007634 |
| -0.003464 | ... | ... | 8.27 | 0.09 | 8.36 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.007601 |
| -0.003362 | ... | ... | 8.02 | 0.09 | 8.11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.007568 |
| -0.003261 | ... | ... | 7.77 | 0.09 | 7.86 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.007532 |
| -0.003159 | ... | ... | 7.52 | 0.09 | 7.61 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.007495 |
| -0.003056 | ... | ... | 7.27 | 0.09 | 7.36 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.007457 |
| -0.002954 | ... | ... | 7.02 | 0.09 | 7.11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.007417 |
| -0.002851 | ... | ... | 6.77 | 0.09 | 6.86 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.007375 |
| -0.002749 | ... | ... | 6.52 | 0.09 | 6.61 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.007332 |
| -0.002646 | ... | ... | 6.27 | 0.09 | 6.36 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.007286 |
| -0.002543 | ... | ... | 6.02 | 0.09 | 6.11 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.007239 |
| -0.00244 | ... | ... | 5.77 | 0.09 | 5.86 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.007189 |
| -0.002336 | ... | ... | 5.52 | 0.09 | 5.61 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.007137 |
| -0.002233 | ... | ... | 5.27 | 0.09 | 5.36 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.007083 |
| -0.002129 | ... | ... | 5.02 | 0.09 | 5.11 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.007025 |
| -0.002025 | ... | ... | 4.77 | 0.09 | 4.86 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006965 |
| -0.001921 | ... | ... | 4.52 | 0.09 | 4.61 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006901 |
| -0.001818 | ... | ... | 4.27 | 0.09 | 4.36 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006835 |
| -0.001714 | ... | ... | 4.02 | 0.09 | 4.11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006764 |
| -0.00161 | ... | ... | 3.77 | 0.09 | 3.86 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006688 |
| -0.001506 | ... | ... | 3.52 | 0.09 | 3.61 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.006608 |
| -0.001402 | ... | ... | 3.27 | 0.09 | 3.36 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.006522 |
| -0.001298 | ... | ... | 3.02 | 0.09 | 3.11 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.006429 |
| -0.001194 | ... | ... | 2.77 | 0.09 | 2.86 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.006329 |
| -0.001089 | ... | ... | 2.52 | 0.09 | 2.61 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.006221 |
| -0.000985 | ... | ... | 2.27 | 0.09 | 2.36 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006102 |
| -0.000881 | ... | ... | 2.02 | 0.09 | 2.11 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00597 |
| -0.000776 | ... | ... | 1.77 | 0.09 | 1.86 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005822 |
| -0.000672 | ... | ... | 1.52 | 0.09 | 1.61 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.005655 |
| -0.000568 | ... | ... | 1.27 | 0.09 | 1.36 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.005461 |
| -0.000463 | ... | ... | 1.02 | 0.09 | 1.11 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.005231 |
| -0.000359 | ... | ... | 0.77 | 0.09 | 0.86 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004946 |
| -0.000255 | ... | ... | 0.52 | 0.09 | 0.61 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004572 |
| -0.00015 | ... | ... | 0.27 | 0.09 | 0.36 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004022 |
| -0.000046 | ... | ... | 0.04 | 0.07 | 0.11 | 1575 | 0.01 | -0.02 | 0.02 | ... | ... | -0.002908 |
| -0.003118 | ... | ... | 0.01 | -0.01 | 0.01 | 1600 | 0.14 | -0.10 | 0.24 | 0.15 | 0.15 | -0.000058 |
| -0.004103 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.39 | -0.09 | 0.48 | ... | ... | -0.000163 |
| -0.004624 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.64 | -0.09 | 0.73 | ... | ... | -0.000267 |
| -0.004984 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.89 | -0.09 | 0.98 | ... | ... | -0.000371 |
| -0.005261 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.14 | -0.09 | 1.23 | ... | ... | -0.000476 |
| -0.005486 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.39 | -0.09 | 1.48 | ... | ... | -0.00058 |
| -0.005676 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.64 | -0.09 | 1.73 | ... | ... | -0.000684 |
| -0.005841 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.89 | -0.09 | 1.98 | ... | ... | -0.000789 |
| -0.005987 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.14 | -0.09 | 2.23 | ... | ... | -0.000893 |
| -0.006118 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.39 | -0.09 | 2.48 | ... | ... | -0.000998 |
| -0.006235 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.64 | -0.09 | 2.73 | ... | ... | -0.001102 |
| -0.006343 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.89 | -0.09 | 2.98 | ... | ... | -0.001206 |
| -0.006442 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.14 | -0.09 | 3.23 | ... | ... | -0.001311 |
| -0.006534 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.39 | -0.09 | 3.48 | ... | ... | -0.001415 |
| -0.00662 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.64 | -0.09 | 3.73 | ... | ... | -0.001519 |
| -0.006701 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.89 | -0.09 | 3.98 | ... | ... | -0.001623 |
| -0.006776 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.14 | -0.09 | 4.23 | ... | ... | -0.001727 |
| -0.006847 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.39 | -0.09 | 4.48 | ... | ... | -0.001831 |
| -0.006915 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.64 | -0.09 | 4.73 | ... | ... | -0.001935 |
| -0.006979 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.89 | -0.09 | 4.98 | ... | ... | -0.00204 |
| -0.00704 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.14 | -0.09 | 5.23 | ... | ... | -0.002144 |
| -0.007097 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.39 | -0.09 | 5.48 | ... | ... | -0.002248 |
| -0.007153 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.64 | -0.09 | 5.73 | ... | ... | -0.002352 |
| -0.007207 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.89 | -0.09 | 5.98 | ... | ... | -0.002456 |
| -0.007258 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.14 | -0.09 | 6.23 | ... | ... | -0.002559 |
| -0.007306 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.39 | -0.09 | 6.48 | ... | ... | -0.002663 |
| -0.007353 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.64 | -0.09 | 6.73 | ... | ... | -0.002767 |
| -0.007399 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.89 | -0.09 | 6.98 | ... | ... | -0.002871 |
| -0.007443 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.14 | -0.09 | 7.23 | ... | ... | -0.002975 |
| -0.007486 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.39 | -0.09 | 7.48 | ... | ... | -0.003079 |
| -0.007527 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.64 | -0.09 | 7.73 | ... | ... | -0.003183 |
| -0.007567 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.89 | -0.09 | 7.98 | ... | ... | -0.003287 |
| -0.007605 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.14 | -0.09 | 8.23 | ... | ... | -0.00339 |
| -0.007642 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.39 | -0.09 | 8.48 | ... | ... | -0.003494 |
| -0.007678 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.64 | -0.09 | 8.73 | ... | ... | -0.003598 |
| -0.007714 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.89 | -0.09 | 8.98 | ... | ... | -0.003702 |
| -0.007748 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.14 | -0.09 | 9.23 | ... | ... | -0.003806 |
| -0.007782 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.39 | -0.09 | 9.48 | ... | ... | -0.003909 |
| -0.007814 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.64 | -0.09 | 9.73 | ... | ... | -0.004013 |
| -0.007846 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.89 | -0.09 | 9.98 | ... | ... | -0.004116 |
| -0.007876 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.14 | -0.09 | 10.23 | ... | ... | -0.00422 |
| -0.007906 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.39 | -0.09 | 10.48 | ... | ... | -0.004323 |
| -0.007936 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.64 | -0.09 | 10.73 | ... | ... | -0.004426 |
| -0.007965 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.89 | -0.09 | 10.98 | ... | ... | -0.00453 |
| -0.007993 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.14 | -0.09 | 11.23 | ... | ... | -0.004633 |
| -0.00802 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.39 | -0.09 | 11.48 | ... | ... | -0.004736 |
| -0.008047 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.64 | -0.09 | 11.73 | ... | ... | -0.00484 |
| -0.008073 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.89 | -0.09 | 11.98 | ... | ... | -0.004943 |
| -0.008099 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.14 | -0.09 | 12.23 | ... | ... | -0.005046 |
| -0.008125 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.39 | -0.09 | 12.48 | ... | ... | -0.005149 |
| -0.008149 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.64 | -0.09 | 12.73 | ... | ... | -0.005252 |
| -0.008173 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.89 | -0.09 | 12.98 | ... | ... | -0.005355 |
| -0.008197 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.14 | -0.09 | 13.23 | ... | ... | -0.005458 |
| -0.00822 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.39 | -0.09 | 13.48 | ... | ... | -0.005561 |
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.