Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00276 | ... | ... | 12.74 | -0.09 | 12.65 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| -0.002833 | ... | ... | 12.49 | -0.09 | 12.40 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| -0.002863 | ... | ... | 12.24 | -0.09 | 12.15 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| -0.002868 | ... | ... | 11.99 | -0.09 | 11.90 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| -0.002856 | ... | ... | 11.74 | -0.09 | 11.65 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001153 |
| -0.002833 | ... | ... | 11.49 | -0.09 | 11.40 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| -0.002801 | ... | ... | 11.24 | -0.09 | 11.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| -0.002763 | ... | ... | 10.99 | -0.09 | 10.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| -0.002721 | ... | ... | 10.74 | -0.09 | 10.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| -0.002675 | ... | ... | 10.49 | -0.09 | 10.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| -0.002625 | ... | ... | 10.24 | -0.09 | 10.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| -0.002573 | ... | ... | 9.99 | -0.09 | 9.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| -0.002519 | ... | ... | 9.74 | -0.09 | 9.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| -0.002463 | ... | ... | 9.49 | -0.09 | 9.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.002406 | ... | ... | 9.24 | -0.09 | 9.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| -0.002347 | ... | ... | 8.99 | -0.09 | 8.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| -0.002288 | ... | ... | 8.74 | -0.09 | 8.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
| -0.002227 | ... | ... | 8.49 | -0.09 | 8.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| -0.002166 | ... | ... | 8.24 | -0.09 | 8.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| -0.002103 | ... | ... | 7.99 | -0.09 | 7.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.00204 | ... | ... | 7.74 | -0.09 | 7.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00112 |
| -0.001977 | ... | ... | 7.49 | -0.09 | 7.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.001913 | ... | ... | 7.24 | -0.09 | 7.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| -0.001849 | ... | ... | 6.99 | -0.09 | 6.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001104 |
| -0.001784 | ... | ... | 6.74 | -0.09 | 6.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| -0.001719 | ... | ... | 6.49 | -0.09 | 6.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| -0.001653 | ... | ... | 6.24 | -0.09 | 6.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| -0.001588 | ... | ... | 5.99 | -0.09 | 5.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
| -0.001522 | ... | ... | 5.74 | -0.09 | 5.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.001455 | ... | ... | 5.49 | -0.09 | 5.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001062 |
| -0.001389 | ... | ... | 5.24 | -0.09 | 5.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001053 |
| -0.001323 | ... | ... | 4.99 | -0.09 | 4.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| -0.001256 | ... | ... | 4.74 | -0.09 | 4.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| -0.001189 | ... | ... | 4.49 | -0.09 | 4.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
| -0.001122 | ... | ... | 4.24 | -0.09 | 4.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
| -0.001055 | ... | ... | 3.99 | -0.09 | 3.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001004 |
| -0.000988 | ... | ... | 3.74 | -0.09 | 3.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.00092 | ... | ... | 3.49 | -0.09 | 3.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| -0.000853 | ... | ... | 3.24 | -0.09 | 3.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.000785 | ... | ... | 2.99 | -0.09 | 2.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| -0.000718 | ... | ... | 2.74 | -0.09 | 2.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.00065 | ... | ... | 2.49 | -0.09 | 2.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.000583 | ... | ... | 2.24 | -0.09 | 2.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.000515 | ... | ... | 1.99 | -0.09 | 1.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
| -0.000447 | ... | ... | 1.74 | -0.09 | 1.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| -0.00038 | ... | ... | 1.49 | -0.09 | 1.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000823 |
| -0.000312 | ... | ... | 1.24 | -0.09 | 1.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00079 |
| -0.000244 | ... | ... | 0.99 | -0.09 | 0.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000749 |
| -0.000176 | ... | ... | 0.74 | -0.09 | 0.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000695 |
| -0.000108 | ... | ... | 0.49 | -0.09 | 0.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000619 |
| -0.000777 | ... | ... | 0.24 | -0.08 | 0.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000776 |
| -0.001448 | ... | ... | 0.06 | -0.03 | 0.03 | 1350 | 0.13 | 0.06 | 0.07 | ... | ... | -0.001445 |
| -0.000598 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.35 | 0.09 | 0.26 | ... | ... | -0.000095 |
| -0.000682 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.60 | 0.09 | 0.51 | ... | ... | -0.000163 |
| -0.000739 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.85 | 0.09 | 0.76 | ... | ... | -0.000231 |
| -0.000782 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.10 | 0.09 | 1.01 | ... | ... | -0.000298 |
| -0.000817 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.35 | 0.09 | 1.26 | ... | ... | -0.000366 |
| -0.000846 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.60 | 0.09 | 1.51 | ... | ... | -0.000434 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.85 | 0.09 | 1.76 | ... | ... | -0.000501 |
| -0.000894 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.10 | 0.09 | 2.01 | ... | ... | -0.000569 |
| -0.000914 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.35 | 0.09 | 2.26 | ... | ... | -0.000637 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.60 | 0.09 | 2.51 | ... | ... | -0.000705 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.85 | 0.09 | 2.76 | ... | ... | -0.000772 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.10 | 0.09 | 3.01 | ... | ... | -0.00084 |
| -0.000977 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.35 | 0.09 | 3.26 | ... | ... | -0.000907 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.60 | 0.09 | 3.51 | ... | ... | -0.000975 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.85 | 0.09 | 3.76 | ... | ... | -0.001043 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.10 | 0.09 | 4.01 | ... | ... | -0.00111 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.35 | 0.09 | 4.26 | ... | ... | -0.001178 |
| -0.001034 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.60 | 0.09 | 4.51 | ... | ... | -0.001245 |
| -0.001044 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.85 | 0.09 | 4.76 | ... | ... | -0.001312 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.10 | 0.09 | 5.01 | ... | ... | -0.00138 |
| -0.001062 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.35 | 0.09 | 5.26 | ... | ... | -0.001447 |
| -0.00107 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.60 | 0.09 | 5.51 | ... | ... | -0.001514 |
| -0.001079 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.85 | 0.09 | 5.76 | ... | ... | -0.001582 |
| -0.001086 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.10 | 0.09 | 6.01 | ... | ... | -0.001649 |
| -0.001094 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.35 | 0.09 | 6.26 | ... | ... | -0.001716 |
| -0.001101 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.60 | 0.09 | 6.51 | ... | ... | -0.001783 |
| -0.001107 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.85 | 0.09 | 6.76 | ... | ... | -0.00185 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.10 | 0.09 | 7.01 | ... | ... | -0.001917 |
| -0.00112 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.35 | 0.09 | 7.26 | ... | ... | -0.001985 |
| -0.001127 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.60 | 0.09 | 7.51 | ... | ... | -0.002052 |
| -0.001133 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.85 | 0.09 | 7.76 | ... | ... | -0.002118 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.10 | 0.09 | 8.01 | ... | ... | -0.002185 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.35 | 0.09 | 8.26 | ... | ... | -0.002252 |
| -0.001149 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.60 | 0.09 | 8.51 | ... | ... | -0.002319 |
| -0.001155 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.85 | 0.09 | 8.76 | ... | ... | -0.002386 |
| -0.00116 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.10 | 0.09 | 9.01 | ... | ... | -0.002453 |
| -0.001165 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.35 | 0.09 | 9.26 | ... | ... | -0.002519 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.60 | 0.09 | 9.51 | ... | ... | -0.002586 |
| -0.001174 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.85 | 0.09 | 9.76 | ... | ... | -0.002653 |
| -0.001179 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.10 | 0.09 | 10.01 | ... | ... | -0.002719 |
| -0.001183 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.35 | 0.09 | 10.26 | ... | ... | -0.002786 |
| -0.001188 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.60 | 0.09 | 10.51 | ... | ... | -0.002852 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.85 | 0.09 | 10.76 | ... | ... | -0.002919 |
| -0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.10 | 0.09 | 11.01 | ... | ... | -0.002985 |
| -0.0012 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.35 | 0.09 | 11.26 | ... | ... | -0.003051 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.60 | 0.09 | 11.51 | ... | ... | -0.003118 |
| -0.001208 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.85 | 0.09 | 11.76 | ... | ... | -0.003184 |
| -0.001212 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.10 | 0.09 | 12.01 | ... | ... | -0.00325 |
| -0.001216 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.35 | 0.09 | 12.26 | ... | ... | -0.003316 |
| -0.00122 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.60 | 0.09 | 12.51 | ... | ... | -0.003383 |
| -0.001223 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.85 | 0.09 | 12.76 | ... | ... | -0.003449 |
| -0.001227 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.10 | 0.09 | 13.01 | ... | ... | -0.003515 |
| -0.00123 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.35 | 0.09 | 13.26 | ... | ... | -0.003581 |
| -0.001234 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.60 | 0.09 | 13.51 | ... | ... | -0.003647 |
| -0.001237 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.85 | 0.09 | 13.76 | ... | ... | -0.003713 |
| -0.00124 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.10 | 0.09 | 14.01 | ... | ... | -0.003778 |
| -0.001244 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.35 | 0.09 | 14.26 | ... | ... | -0.003844 |
| -0.001247 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.60 | 0.09 | 14.51 | ... | ... | -0.00391 |
| -0.00125 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.85 | 0.09 | 14.76 | ... | ... | -0.003976 |
| -0.001253 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.10 | 0.09 | 15.01 | ... | ... | -0.004041 |
| -0.001256 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.35 | 0.09 | 15.26 | ... | ... | -0.004107 |
| -0.001259 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.60 | 0.09 | 15.51 | ... | ... | -0.004173 |
| -0.001262 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.85 | 0.09 | 15.76 | ... | ... | -0.004238 |
| -0.001265 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.10 | 0.09 | 16.01 | ... | ... | -0.004304 |
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.