Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003199 | ... | ... | 12.47 | -0.07 | 12.40 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| -0.003179 | ... | ... | 12.22 | -0.07 | 12.15 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001226 |
| -0.003149 | ... | ... | 11.97 | -0.07 | 11.90 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
| -0.003113 | ... | ... | 11.72 | -0.07 | 11.65 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| -0.00307 | ... | ... | 11.47 | -0.07 | 11.40 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| -0.003024 | ... | ... | 11.22 | -0.07 | 11.15 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| -0.002973 | ... | ... | 10.97 | -0.07 | 10.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
| -0.00292 | ... | ... | 10.72 | -0.07 | 10.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| -0.002865 | ... | ... | 10.47 | -0.07 | 10.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| -0.002807 | ... | ... | 10.22 | -0.07 | 10.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| -0.002748 | ... | ... | 9.97 | -0.07 | 9.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| -0.002687 | ... | ... | 9.72 | -0.07 | 9.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| -0.002625 | ... | ... | 9.47 | -0.07 | 9.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| -0.002562 | ... | ... | 9.22 | -0.07 | 9.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| -0.002498 | ... | ... | 8.97 | -0.07 | 8.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| -0.002433 | ... | ... | 8.72 | -0.07 | 8.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| -0.002367 | ... | ... | 8.47 | -0.07 | 8.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| -0.002301 | ... | ... | 8.22 | -0.07 | 8.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| -0.002234 | ... | ... | 7.97 | -0.07 | 7.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| -0.002166 | ... | ... | 7.72 | -0.07 | 7.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| -0.002098 | ... | ... | 7.47 | -0.07 | 7.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| -0.00203 | ... | ... | 7.22 | -0.07 | 7.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
| -0.001961 | ... | ... | 6.97 | -0.07 | 6.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| -0.001892 | ... | ... | 6.72 | -0.07 | 6.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| -0.001823 | ... | ... | 6.47 | -0.07 | 6.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.001753 | ... | ... | 6.22 | -0.07 | 6.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| -0.001683 | ... | ... | 5.97 | -0.07 | 5.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| -0.001613 | ... | ... | 5.72 | -0.07 | 5.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| -0.001543 | ... | ... | 5.47 | -0.07 | 5.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| -0.001472 | ... | ... | 5.22 | -0.07 | 5.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.001401 | ... | ... | 4.97 | -0.07 | 4.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| -0.001331 | ... | ... | 4.72 | -0.07 | 4.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| -0.00126 | ... | ... | 4.47 | -0.07 | 4.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.001189 | ... | ... | 4.22 | -0.07 | 4.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001069 |
| -0.001117 | ... | ... | 3.97 | -0.07 | 3.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| -0.001046 | ... | ... | 3.72 | -0.07 | 3.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| -0.000975 | ... | ... | 3.47 | -0.07 | 3.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.000903 | ... | ... | 3.22 | -0.07 | 3.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| -0.000832 | ... | ... | 2.97 | -0.07 | 2.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| -0.00076 | ... | ... | 2.72 | -0.07 | 2.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| -0.000689 | ... | ... | 2.47 | -0.07 | 2.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.000617 | ... | ... | 2.22 | -0.07 | 2.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| -0.000545 | ... | ... | 1.97 | -0.07 | 1.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.000474 | ... | ... | 1.72 | -0.07 | 1.65 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.000402 | ... | ... | 1.47 | -0.07 | 1.40 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.00033 | ... | ... | 1.22 | -0.07 | 1.15 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
| -0.000258 | ... | ... | 0.97 | -0.07 | 0.90 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000788 |
| -0.000187 | ... | ... | 0.72 | -0.07 | 0.65 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.000115 | ... | ... | 0.47 | -0.07 | 0.40 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
| -0.001728 | ... | ... | 0.24 | -0.06 | 0.18 | 1400 | 0.03 | 0.01 | 0.02 | ... | ... | -0.001732 |
| -0.001524 | ... | ... | 0.05 | -0.02 | 0.03 | 1425 | 0.13 | 0.05 | 0.08 | ... | ... | -0.001521 |
| -0.00063 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.35 | 0.07 | 0.28 | ... | ... | -0.000101 |
| -0.000718 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.60 | 0.07 | 0.53 | ... | ... | -0.000172 |
| -0.000778 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.85 | 0.07 | 0.78 | ... | ... | -0.000244 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.10 | 0.07 | 1.03 | ... | ... | -0.000316 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.35 | 0.07 | 1.28 | ... | ... | -0.000388 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.60 | 0.07 | 1.53 | ... | ... | -0.000459 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.85 | 0.07 | 1.78 | ... | ... | -0.000531 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.10 | 0.07 | 2.03 | ... | ... | -0.000603 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.35 | 0.07 | 2.28 | ... | ... | -0.000675 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.60 | 0.07 | 2.53 | ... | ... | -0.000746 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.85 | 0.07 | 2.78 | ... | ... | -0.000818 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.10 | 0.07 | 3.03 | ... | ... | -0.000889 |
| -0.001029 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.35 | 0.07 | 3.28 | ... | ... | -0.000961 |
| -0.001042 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.60 | 0.07 | 3.53 | ... | ... | -0.001033 |
| -0.001055 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.85 | 0.07 | 3.78 | ... | ... | -0.001104 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.10 | 0.07 | 4.03 | ... | ... | -0.001176 |
| -0.001078 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.35 | 0.07 | 4.28 | ... | ... | -0.001247 |
| -0.001089 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.60 | 0.07 | 4.53 | ... | ... | -0.001319 |
| -0.001099 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.85 | 0.07 | 4.78 | ... | ... | -0.00139 |
| -0.001109 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.10 | 0.07 | 5.03 | ... | ... | -0.001461 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.35 | 0.07 | 5.28 | ... | ... | -0.001533 |
| -0.001127 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.60 | 0.07 | 5.53 | ... | ... | -0.001604 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.85 | 0.07 | 5.78 | ... | ... | -0.001675 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.10 | 0.07 | 6.03 | ... | ... | -0.001747 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.35 | 0.07 | 6.28 | ... | ... | -0.001818 |
| -0.001159 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.60 | 0.07 | 6.53 | ... | ... | -0.001889 |
| -0.001166 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.85 | 0.07 | 6.78 | ... | ... | -0.00196 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.10 | 0.07 | 7.03 | ... | ... | -0.002031 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.35 | 0.07 | 7.28 | ... | ... | -0.002102 |
| -0.001186 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.60 | 0.07 | 7.53 | ... | ... | -0.002173 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.85 | 0.07 | 7.78 | ... | ... | -0.002244 |
| -0.001199 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.10 | 0.07 | 8.03 | ... | ... | -0.002315 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.35 | 0.07 | 8.28 | ... | ... | -0.002386 |
| -0.00121 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.60 | 0.07 | 8.53 | ... | ... | -0.002457 |
| -0.001216 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.85 | 0.07 | 8.78 | ... | ... | -0.002528 |
| -0.001221 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.10 | 0.07 | 9.03 | ... | ... | -0.002599 |
| -0.001226 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.35 | 0.07 | 9.28 | ... | ... | -0.002669 |
| -0.001232 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.60 | 0.07 | 9.53 | ... | ... | -0.00274 |
| -0.001236 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.85 | 0.07 | 9.78 | ... | ... | -0.002811 |
| -0.001241 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.10 | 0.07 | 10.03 | ... | ... | -0.002881 |
| -0.001246 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.35 | 0.07 | 10.28 | ... | ... | -0.002952 |
| -0.001251 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.60 | 0.07 | 10.53 | ... | ... | -0.003022 |
| -0.001255 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.85 | 0.07 | 10.78 | ... | ... | -0.003093 |
| -0.00126 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.10 | 0.07 | 11.03 | ... | ... | -0.003163 |
| -0.001264 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.35 | 0.07 | 11.28 | ... | ... | -0.003234 |
| -0.001268 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.60 | 0.07 | 11.53 | ... | ... | -0.003304 |
| -0.001272 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.85 | 0.07 | 11.78 | ... | ... | -0.003374 |
| -0.001276 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.10 | 0.07 | 12.03 | ... | ... | -0.003444 |
| -0.00128 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.35 | 0.07 | 12.28 | ... | ... | -0.003515 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.60 | 0.07 | 12.53 | ... | ... | -0.003585 |
| -0.001288 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.85 | 0.07 | 12.78 | ... | ... | -0.003655 |
| -0.001292 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.10 | 0.07 | 13.03 | ... | ... | -0.003725 |
| -0.001296 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.35 | 0.07 | 13.28 | ... | ... | -0.003795 |
| -0.001299 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.60 | 0.07 | 13.53 | ... | ... | -0.003865 |
| -0.001303 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.85 | 0.07 | 13.78 | ... | ... | -0.003935 |
| -0.001306 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.10 | 0.07 | 14.03 | ... | ... | -0.004005 |
| -0.00131 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.35 | 0.07 | 14.28 | ... | ... | -0.004074 |
| -0.001313 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.60 | 0.07 | 14.53 | ... | ... | -0.004144 |
| -0.001316 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.85 | 0.07 | 14.78 | ... | ... | -0.004214 |
| -0.001319 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.10 | 0.07 | 15.03 | ... | ... | -0.004284 |
| -0.001322 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.35 | 0.07 | 15.28 | ... | ... | -0.004353 |
| -0.001326 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.60 | 0.07 | 15.53 | ... | ... | -0.004423 |
| -0.001329 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.85 | 0.07 | 15.78 | ... | ... | -0.004493 |
| -0.001332 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.10 | 0.07 | 16.03 | ... | ... | -0.004562 |
| -0.001335 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.35 | 0.07 | 16.28 | ... | ... | -0.004632 |
| -0.001338 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.60 | 0.07 | 16.53 | ... | ... | -0.004701 |
| -0.001341 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.85 | 0.07 | 16.78 | ... | ... | -0.00477 |
| -0.001343 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.10 | 0.07 | 17.03 | ... | ... | -0.00484 |
| -0.001346 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.35 | 0.07 | 17.28 | ... | ... | -0.004909 |
| -0.001349 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.60 | 0.07 | 17.53 | ... | ... | -0.004978 |
| -0.001352 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.85 | 0.07 | 17.78 | ... | ... | -0.005048 |
| -0.001354 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.10 | 0.07 | 18.03 | ... | ... | -0.005117 |
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.