Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004009 | ... | ... | 13.26 | -0.13 | 13.13 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| -0.003994 | ... | ... | 13.01 | -0.13 | 12.88 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.003973 | ... | ... | 12.76 | -0.13 | 12.63 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.003945 | ... | ... | 12.51 | -0.13 | 12.38 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.003912 | ... | ... | 12.26 | -0.13 | 12.13 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.003875 | ... | ... | 12.01 | -0.13 | 11.88 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.003835 | ... | ... | 11.76 | -0.13 | 11.63 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
| -0.003792 | ... | ... | 11.51 | -0.13 | 11.38 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
| -0.003746 | ... | ... | 11.26 | -0.13 | 11.13 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000943 |
| -0.003699 | ... | ... | 11.01 | -0.13 | 10.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
| -0.003649 | ... | ... | 10.76 | -0.13 | 10.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.003598 | ... | ... | 10.51 | -0.13 | 10.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
| -0.003546 | ... | ... | 10.26 | -0.13 | 10.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.003492 | ... | ... | 10.01 | -0.13 | 9.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.003437 | ... | ... | 9.76 | -0.13 | 9.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.003381 | ... | ... | 9.51 | -0.13 | 9.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.003325 | ... | ... | 9.26 | -0.13 | 9.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.003267 | ... | ... | 9.01 | -0.13 | 8.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.003209 | ... | ... | 8.76 | -0.13 | 8.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.00315 | ... | ... | 8.51 | -0.13 | 8.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.003091 | ... | ... | 8.26 | -0.13 | 8.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.003031 | ... | ... | 8.01 | -0.13 | 7.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.00297 | ... | ... | 7.76 | -0.13 | 7.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.002909 | ... | ... | 7.51 | -0.13 | 7.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.002848 | ... | ... | 7.26 | -0.13 | 7.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.002786 | ... | ... | 7.01 | -0.13 | 6.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.002723 | ... | ... | 6.76 | -0.13 | 6.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
| -0.00266 | ... | ... | 6.51 | -0.13 | 6.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.002597 | ... | ... | 6.26 | -0.13 | 6.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.002533 | ... | ... | 6.01 | -0.13 | 5.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.002469 | ... | ... | 5.76 | -0.13 | 5.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.002405 | ... | ... | 5.51 | -0.13 | 5.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
| -0.00234 | ... | ... | 5.26 | -0.13 | 5.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| -0.002275 | ... | ... | 5.01 | -0.13 | 4.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
| -0.002209 | ... | ... | 4.76 | -0.13 | 4.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
| -0.002143 | ... | ... | 4.51 | -0.13 | 4.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.002076 | ... | ... | 4.26 | -0.13 | 4.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000811 |
| -0.002009 | ... | ... | 4.01 | -0.13 | 3.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000802 |
| -0.001941 | ... | ... | 3.76 | -0.13 | 3.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000793 |
| -0.001872 | ... | ... | 3.51 | -0.13 | 3.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000782 |
| -0.001803 | ... | ... | 3.26 | -0.13 | 3.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
| -0.001732 | ... | ... | 3.01 | -0.13 | 2.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000759 |
| -0.001661 | ... | ... | 2.76 | -0.13 | 2.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000746 |
| -0.001588 | ... | ... | 2.51 | -0.13 | 2.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.001513 | ... | ... | 2.26 | -0.13 | 2.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
| -0.001436 | ... | ... | 2.01 | -0.13 | 1.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
| -0.001356 | ... | ... | 1.76 | -0.13 | 1.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000679 |
| -0.001272 | ... | ... | 1.51 | -0.13 | 1.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
| -0.001182 | ... | ... | 1.26 | -0.13 | 1.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000628 |
| -0.001084 | ... | ... | 1.01 | -0.13 | 0.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000594 |
| -0.00097 | ... | ... | 0.76 | -0.13 | 0.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00055 |
| -0.001328 | ... | ... | 0.52 | -0.13 | 0.39 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
| -0.001742 | ... | ... | 0.30 | -0.13 | 0.17 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.001494 |
| -0.001789 | ... | ... | 0.15 | -0.10 | 0.05 | 1550 | 0.17 | 0.03 | 0.14 | ... | ... | -0.001527 |
| -0.000814 | ... | ... | 0.07 | -0.06 | 0.01 | 1575 | 0.38 | 0.07 | 0.31 | ... | ... | -0.000096 |
| -0.000552 | ... | ... | 0.03 | -0.03 | 0.01 | 1600 | 0.62 | 0.10 | 0.52 | ... | ... | 0.000062 |
| -0.000596 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | 0.87 | 0.12 | 0.75 | ... | ... | 0.000087 |
| -0.000629 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.12 | 0.13 | 0.99 | ... | ... | 0.000112 |
| -0.000657 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.37 | 0.13 | 1.24 | ... | ... | 0.000137 |
| -0.00068 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.62 | 0.13 | 1.49 | ... | ... | 0.000162 |
| -0.000699 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.87 | 0.13 | 1.74 | ... | ... | 0.000187 |
| -0.000717 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.12 | 0.13 | 1.99 | ... | ... | 0.000211 |
| -0.000733 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.37 | 0.13 | 2.24 | ... | ... | 0.000236 |
| -0.000747 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.62 | 0.13 | 2.49 | ... | ... | 0.000261 |
| -0.00076 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.87 | 0.13 | 2.74 | ... | ... | 0.000286 |
| -0.000772 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.12 | 0.13 | 2.99 | ... | ... | 0.000311 |
| -0.000783 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.37 | 0.13 | 3.24 | ... | ... | 0.000335 |
| -0.000793 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.62 | 0.13 | 3.49 | ... | ... | 0.00036 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.87 | 0.13 | 3.74 | ... | ... | 0.000385 |
| -0.000812 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.12 | 0.13 | 3.99 | ... | ... | 0.000345 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.37 | 0.13 | 4.24 | ... | ... | 0.000244 |
| -0.000829 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.62 | 0.13 | 4.49 | ... | ... | 0.000156 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.87 | 0.13 | 4.74 | ... | ... | 0.000075 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.12 | 0.13 | 4.99 | ... | ... | -0.000003 |
| -0.000851 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.37 | 0.13 | 5.24 | ... | ... | -0.000078 |
| -0.000857 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.62 | 0.13 | 5.49 | ... | ... | -0.000151 |
| -0.000864 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.87 | 0.13 | 5.74 | ... | ... | -0.000223 |
| -0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.12 | 0.13 | 5.99 | ... | ... | -0.000294 |
| -0.000876 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.37 | 0.13 | 6.24 | ... | ... | -0.000363 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.62 | 0.13 | 6.49 | ... | ... | -0.000432 |
| -0.000887 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.87 | 0.13 | 6.74 | ... | ... | -0.0005 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.12 | 0.13 | 6.99 | ... | ... | -0.000568 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.37 | 0.13 | 7.24 | ... | ... | -0.000635 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.62 | 0.13 | 7.49 | ... | ... | -0.000702 |
| -0.000907 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.87 | 0.13 | 7.74 | ... | ... | -0.000769 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.12 | 0.13 | 7.99 | ... | ... | -0.000835 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.37 | 0.13 | 8.24 | ... | ... | -0.000901 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.62 | 0.13 | 8.49 | ... | ... | -0.000966 |
| -0.000925 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.87 | 0.13 | 8.74 | ... | ... | -0.001031 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.12 | 0.13 | 8.99 | ... | ... | -0.001097 |
| -0.000933 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.37 | 0.13 | 9.24 | ... | ... | -0.001161 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.62 | 0.13 | 9.49 | ... | ... | -0.001226 |
| -0.00094 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.87 | 0.13 | 9.74 | ... | ... | -0.001291 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.12 | 0.13 | 9.99 | ... | ... | -0.001355 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.37 | 0.13 | 10.24 | ... | ... | -0.001419 |
| -0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.62 | 0.13 | 10.49 | ... | ... | -0.001484 |
| -0.000955 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.87 | 0.13 | 10.74 | ... | ... | -0.001548 |
| -0.000958 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.12 | 0.13 | 10.99 | ... | ... | -0.001611 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.37 | 0.13 | 11.24 | ... | ... | -0.001675 |
| -0.000965 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.62 | 0.13 | 11.49 | ... | ... | -0.001739 |
| -0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.87 | 0.13 | 11.74 | ... | ... | -0.001802 |
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.