Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001618 | ... | ... | 12.76 | -0.06 | 12.70 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000305 |
| -0.001692 | ... | ... | 12.51 | -0.06 | 12.45 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000308 |
| -0.001735 | ... | ... | 12.26 | -0.06 | 12.20 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.00031 |
| -0.001757 | ... | ... | 12.01 | -0.06 | 11.95 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000312 |
| -0.001765 | ... | ... | 11.76 | -0.06 | 11.70 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.001764 | ... | ... | 11.51 | -0.06 | 11.45 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.001755 | ... | ... | 11.26 | -0.06 | 11.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000314 |
| -0.001741 | ... | ... | 11.01 | -0.06 | 10.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000314 |
| -0.001721 | ... | ... | 10.76 | -0.06 | 10.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.001699 | ... | ... | 10.51 | -0.06 | 10.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.001673 | ... | ... | 10.26 | -0.06 | 10.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.001645 | ... | ... | 10.01 | -0.06 | 9.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000312 |
| -0.001614 | ... | ... | 9.76 | -0.06 | 9.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000311 |
| -0.001582 | ... | ... | 9.51 | -0.06 | 9.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000311 |
| -0.001549 | ... | ... | 9.26 | -0.06 | 9.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00031 |
| -0.001514 | ... | ... | 9.01 | -0.06 | 8.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000309 |
| -0.001478 | ... | ... | 8.76 | -0.06 | 8.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000308 |
| -0.001441 | ... | ... | 8.51 | -0.06 | 8.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000307 |
| -0.001404 | ... | ... | 8.26 | -0.06 | 8.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000305 |
| -0.001365 | ... | ... | 8.01 | -0.06 | 7.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000304 |
| -0.001326 | ... | ... | 7.76 | -0.06 | 7.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000303 |
| -0.001286 | ... | ... | 7.51 | -0.06 | 7.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000301 |
| -0.001246 | ... | ... | 7.26 | -0.06 | 7.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.0003 |
| -0.001206 | ... | ... | 7.01 | -0.06 | 6.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000298 |
| -0.001165 | ... | ... | 6.76 | -0.06 | 6.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000296 |
| -0.001123 | ... | ... | 6.51 | -0.06 | 6.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000295 |
| -0.001081 | ... | ... | 6.26 | -0.06 | 6.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000293 |
| -0.001039 | ... | ... | 6.01 | -0.06 | 5.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000291 |
| -0.000997 | ... | ... | 5.76 | -0.06 | 5.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000289 |
| -0.000955 | ... | ... | 5.51 | -0.06 | 5.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000287 |
| -0.000912 | ... | ... | 5.26 | -0.06 | 5.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000285 |
| -0.000869 | ... | ... | 5.01 | -0.06 | 4.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000282 |
| -0.000826 | ... | ... | 4.76 | -0.06 | 4.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00028 |
| -0.000783 | ... | ... | 4.51 | -0.06 | 4.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000277 |
| -0.000739 | ... | ... | 4.26 | -0.06 | 4.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000274 |
| -0.000696 | ... | ... | 4.01 | -0.06 | 3.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000271 |
| -0.000652 | ... | ... | 3.76 | -0.06 | 3.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000268 |
| -0.000608 | ... | ... | 3.51 | -0.06 | 3.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000265 |
| -0.000565 | ... | ... | 3.26 | -0.06 | 3.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000261 |
| -0.000521 | ... | ... | 3.01 | -0.06 | 2.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000257 |
| -0.000477 | ... | ... | 2.76 | -0.06 | 2.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000253 |
| -0.000433 | ... | ... | 2.51 | -0.06 | 2.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
| -0.000389 | ... | ... | 2.26 | -0.06 | 2.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.000345 | ... | ... | 2.01 | -0.06 | 1.95 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000411 |
| -0.000567 | ... | ... | 1.76 | -0.05 | 1.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000398 |
| -0.000746 | ... | ... | 1.52 | -0.05 | 1.47 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.00065 |
| -0.001062 | ... | ... | 1.29 | -0.05 | 1.24 | 1250 | 0.05 | 0.01 | 0.04 | ... | ... | -0.001202 |
| -0.001418 | ... | ... | 1.08 | -0.06 | 1.02 | 1275 | 0.08 | 0.01 | 0.07 | ... | ... | -0.001553 |
| -0.001944 | ... | ... | 0.87 | -0.04 | 0.83 | 1300 | 0.13 | 0.01 | 0.12 | ... | ... | -0.00196 |
| -0.002281 | ... | ... | 0.69 | -0.04 | 0.65 | 1325 | 0.20 | 0.01 | 0.19 | ... | ... | -0.002299 |
| -0.00255 | ... | ... | 0.53 | -0.03 | 0.50 | 1350 | 0.30 | 0.02 | 0.28 | ... | ... | -0.00256 |
| -0.002624 | ... | ... | 0.40 | -0.03 | 0.37 | 1375 | 0.42 | 0.03 | 0.39 | ... | ... | -0.002621 |
| -0.002496 | ... | ... | 0.29 | -0.03 | 0.26 | 1400 | 0.56 | 0.03 | 0.53 | ... | ... | -0.002483 |
| -0.002269 | ... | ... | 0.21 | -0.03 | 0.18 | 1425 | 0.73 | 0.04 | 0.69 | ... | ... | -0.00225 |
| -0.001938 | ... | ... | 0.14 | -0.02 | 0.12 | 1450 | 0.92 | 0.04 | 0.88 | ... | ... | -0.001923 |
| -0.001602 | ... | ... | 0.09 | -0.01 | 0.08 | 1475 | 1.13 | 0.05 | 1.08 | ... | ... | -0.001603 |
| -0.00123 | ... | ... | 0.06 | -0.01 | 0.05 | 1500 | 1.34 | 0.05 | 1.29 | ... | ... | -0.001093 |
| -0.000893 | ... | ... | 0.04 | -0.01 | 0.03 | 1525 | 1.57 | 0.05 | 1.52 | ... | ... | -0.000768 |
| -0.000686 | ... | ... | 0.02 | 0 | 0.02 | 1550 | 1.81 | 0.06 | 1.75 | ... | ... | -0.000586 |
| -0.000415 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.05 | 0.05 | 2 | ... | ... | -0.000362 |
| -0.000426 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.30 | 0.06 | 2.24 | ... | ... | -0.000406 |
| -0.00025 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.55 | 0.06 | 2.49 | ... | ... | -0.000451 |
| -0.000255 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.80 | 0.06 | 2.74 | ... | ... | -0.000495 |
| -0.000259 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.05 | 0.06 | 2.99 | ... | ... | -0.000539 |
| -0.000263 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.30 | 0.06 | 3.24 | ... | ... | -0.000583 |
| -0.000266 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.55 | 0.06 | 3.49 | ... | ... | -0.000627 |
| -0.00027 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.80 | 0.06 | 3.74 | ... | ... | -0.000671 |
| -0.000273 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.05 | 0.06 | 3.99 | ... | ... | -0.000715 |
| -0.000276 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.30 | 0.06 | 4.24 | ... | ... | -0.000759 |
| -0.000278 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.55 | 0.06 | 4.49 | ... | ... | -0.000802 |
| -0.000281 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.80 | 0.06 | 4.74 | ... | ... | -0.000846 |
| -0.000284 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.05 | 0.06 | 4.99 | ... | ... | -0.00089 |
| -0.000286 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.30 | 0.06 | 5.24 | ... | ... | -0.000934 |
| -0.000288 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.55 | 0.06 | 5.49 | ... | ... | -0.000977 |
| -0.00029 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.80 | 0.06 | 5.74 | ... | ... | -0.001021 |
| -0.000293 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.05 | 0.06 | 5.99 | ... | ... | -0.001065 |
| -0.000295 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.30 | 0.06 | 6.24 | ... | ... | -0.001108 |
| -0.000296 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.55 | 0.06 | 6.49 | ... | ... | -0.001152 |
| -0.000298 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.80 | 0.06 | 6.74 | ... | ... | -0.001195 |
| -0.0003 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.05 | 0.06 | 6.99 | ... | ... | -0.001239 |
| -0.000302 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.30 | 0.06 | 7.24 | ... | ... | -0.001282 |
| -0.000304 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.55 | 0.06 | 7.49 | ... | ... | -0.001326 |
| -0.000305 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.80 | 0.06 | 7.74 | ... | ... | -0.001369 |
| -0.000307 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.05 | 0.06 | 7.99 | ... | ... | -0.001412 |
| -0.000308 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.30 | 0.06 | 8.24 | ... | ... | -0.001456 |
| -0.00031 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.55 | 0.06 | 8.49 | ... | ... | -0.001499 |
| -0.000311 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.80 | 0.06 | 8.74 | ... | ... | -0.001542 |
| -0.000313 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.05 | 0.06 | 8.99 | ... | ... | -0.001585 |
| -0.000314 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.30 | 0.06 | 9.24 | ... | ... | -0.001628 |
| -0.000315 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.55 | 0.06 | 9.49 | ... | ... | -0.001671 |
| -0.000317 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.80 | 0.06 | 9.74 | ... | ... | -0.001714 |
| -0.000318 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.05 | 0.06 | 9.99 | ... | ... | -0.001757 |
| -0.000319 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.30 | 0.06 | 10.24 | ... | ... | -0.0018 |
| -0.00032 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.55 | 0.06 | 10.49 | ... | ... | -0.001843 |
| -0.000321 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.80 | 0.06 | 10.74 | ... | ... | -0.001886 |
| -0.000323 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.05 | 0.06 | 10.99 | ... | ... | -0.001928 |
| -0.000324 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.30 | 0.06 | 11.24 | ... | ... | -0.001971 |
| -0.000325 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.55 | 0.06 | 11.49 | ... | ... | -0.002014 |
| -0.000326 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.80 | 0.06 | 11.74 | ... | ... | -0.002056 |
| -0.000327 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.05 | 0.06 | 11.99 | ... | ... | -0.002099 |
| -0.000328 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.30 | 0.06 | 12.24 | ... | ... | -0.002141 |
| -0.000329 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.55 | 0.06 | 12.49 | ... | ... | -0.002184 |
| -0.00033 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.80 | 0.06 | 12.74 | ... | ... | -0.002226 |
| -0.000331 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.05 | 0.06 | 12.99 | ... | ... | -0.002269 |
| -0.000332 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.30 | 0.06 | 13.24 | ... | ... | -0.002311 |
| -0.000333 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.55 | 0.06 | 13.49 | ... | ... | -0.002353 |
| -0.000334 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.80 | 0.06 | 13.74 | ... | ... | -0.002395 |
| -0.000334 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.05 | 0.06 | 13.99 | ... | ... | -0.002438 |
| -0.000335 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.30 | 0.06 | 14.24 | ... | ... | -0.00248 |
| -0.000336 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.55 | 0.06 | 14.49 | ... | ... | -0.002522 |
| -0.000337 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.80 | 0.06 | 14.74 | ... | ... | -0.002564 |
| -0.000338 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.05 | 0.06 | 14.99 | ... | ... | -0.002606 |
| -0.000339 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.30 | 0.06 | 15.24 | ... | ... | -0.002648 |
| -0.000339 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.55 | 0.06 | 15.49 | ... | ... | -0.002689 |
| -0.00034 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.80 | 0.06 | 15.74 | ... | ... | -0.002731 |
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.