Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002394 | ... | ... | ... | ... | 12.31 | 350 | 0.01 | ... | ... | ... | ... | -0.000457 |
| -0.002363 | ... | ... | 12.27 | -0.21 | 12.06 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000456 |
| -0.00233 | ... | ... | 12.02 | -0.21 | 11.81 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000456 |
| -0.002295 | ... | ... | 11.77 | -0.21 | 11.56 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000455 |
| -0.002257 | ... | ... | 11.52 | -0.21 | 11.31 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000454 |
| -0.002218 | ... | ... | 11.27 | -0.21 | 11.06 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000453 |
| -0.002177 | ... | ... | 11.02 | -0.21 | 10.81 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000452 |
| -0.002135 | ... | ... | 10.77 | -0.21 | 10.56 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000451 |
| -0.002092 | ... | ... | 10.52 | -0.21 | 10.31 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00045 |
| -0.002048 | ... | ... | 10.27 | -0.21 | 10.06 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000449 |
| -0.002003 | ... | ... | 10.02 | -0.21 | 9.81 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000447 |
| -0.001958 | ... | ... | 9.77 | -0.21 | 9.56 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000446 |
| -0.001911 | ... | ... | 9.52 | -0.21 | 9.31 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000444 |
| -0.001864 | ... | ... | 9.27 | -0.21 | 9.06 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000443 |
| -0.001817 | ... | ... | 9.02 | -0.21 | 8.81 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000441 |
| -0.001769 | ... | ... | 8.77 | -0.21 | 8.56 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000439 |
| -0.00172 | ... | ... | 8.52 | -0.21 | 8.31 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000437 |
| -0.001671 | ... | ... | 8.27 | -0.21 | 8.06 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000435 |
| -0.001622 | ... | ... | 8.02 | -0.21 | 7.81 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000433 |
| -0.001572 | ... | ... | 7.77 | -0.21 | 7.56 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000431 |
| -0.001522 | ... | ... | 7.52 | -0.21 | 7.31 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000429 |
| -0.001472 | ... | ... | 7.27 | -0.21 | 7.06 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000427 |
| -0.001421 | ... | ... | 7.02 | -0.21 | 6.81 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000424 |
| -0.001371 | ... | ... | 6.77 | -0.21 | 6.56 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000422 |
| -0.00132 | ... | ... | 6.52 | -0.21 | 6.31 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000419 |
| -0.001268 | ... | ... | 6.27 | -0.21 | 6.06 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000416 |
| -0.001217 | ... | ... | 6.02 | -0.21 | 5.81 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000413 |
| -0.001166 | ... | ... | 5.77 | -0.21 | 5.56 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00041 |
| -0.001114 | ... | ... | 5.52 | -0.21 | 5.31 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000407 |
| -0.001062 | ... | ... | 5.27 | -0.21 | 5.06 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000404 |
| -0.00101 | ... | ... | 5.02 | -0.21 | 4.81 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.0004 |
| -0.000958 | ... | ... | 4.77 | -0.21 | 4.56 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000397 |
| -0.000906 | ... | ... | 4.52 | -0.21 | 4.31 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| -0.000854 | ... | ... | 4.27 | -0.21 | 4.06 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000388 |
| -0.000802 | ... | ... | 4.02 | -0.21 | 3.81 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000384 |
| -0.00075 | ... | ... | 3.77 | -0.21 | 3.56 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000379 |
| -0.000697 | ... | ... | 3.52 | -0.21 | 3.31 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000374 |
| -0.000645 | ... | ... | 3.27 | -0.21 | 3.06 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000369 |
| -0.000592 | ... | ... | 3.02 | -0.21 | 2.81 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000363 |
| -0.00054 | ... | ... | 2.77 | -0.21 | 2.56 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000357 |
| -0.000487 | ... | ... | 2.52 | -0.21 | 2.31 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00035 |
| -0.000434 | ... | ... | 2.27 | -0.21 | 2.06 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000342 |
| -0.000382 | ... | ... | 2.02 | -0.21 | 1.81 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000333 |
| -0.000329 | ... | ... | 1.77 | -0.21 | 1.56 | 1425 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000557 |
| -0.000668 | ... | ... | 1.52 | -0.20 | 1.32 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000535 |
| -0.000918 | ... | ... | 1.28 | -0.20 | 1.08 | 1475 | 0.03 | 0.01 | 0.02 | ... | ... | -0.001148 |
| -0.001531 | ... | ... | 1.05 | -0.19 | 0.86 | 1500 | 0.06 | 0.02 | 0.04 | ... | ... | -0.001728 |
| -0.002164 | ... | ... | 0.84 | -0.18 | 0.66 | 1525 | 0.11 | 0.04 | 0.07 | ... | ... | -0.002324 |
| -0.002722 | ... | ... | 0.64 | -0.15 | 0.49 | 1550 | 0.18 | 0.06 | 0.12 | ... | ... | -0.002736 |
| -0.002545 | ... | ... | 0.43 | -0.13 | 0.30 | 1575 | 0.24 | 0.08 | 0.16 | ... | ... | -0.002549 |
| -0.002312 | 0.27 | 0.27 | 0.27 | -0.10 | 0.17 | 1600 | 0.36 | 0.11 | 0.25 | ... | ... | -0.002303 |
| -0.001877 | ... | ... | 0.16 | -0.07 | 0.09 | 1625 | 0.53 | 0.14 | 0.39 | ... | ... | -0.001865 |
| -0.00145 | ... | ... | 0.09 | -0.04 | 0.05 | 1650 | 0.74 | 0.17 | 0.57 | ... | ... | -0.001452 |
| -0.00111 | ... | ... | 0.05 | -0.02 | 0.03 | 1675 | 0.97 | 0.19 | 0.78 | ... | ... | -0.001144 |
| -0.000881 | ... | ... | 0.03 | -0.01 | 0.02 | 1700 | 1.21 | 0.20 | 1.01 | ... | ... | -0.000958 |
| -0.000925 | ... | ... | 0.02 | 0 | 0.02 | 1725 | 1.46 | 0.21 | 1.25 | ... | ... | -0.001032 |
| -0.000962 | ... | ... | 0.01 | 0.01 | 0.02 | 1750 | 1.70 | 0.21 | 1.49 | ... | ... | -0.000758 |
| -0.000584 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.95 | 0.22 | 1.73 | ... | ... | -0.000815 |
| -0.0006 | ... | ... | 0.01 | 0.01 | 0.01 | 1800 | 2.19 | 0.21 | 1.98 | ... | ... | -0.000462 |
| -0.000353 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.44 | 0.21 | 2.23 | ... | ... | -0.000514 |
| -0.00036 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.69 | 0.21 | 2.48 | ... | ... | -0.000567 |
| -0.000366 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.94 | 0.21 | 2.73 | ... | ... | -0.00062 |
| -0.000372 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.19 | 0.21 | 2.98 | ... | ... | -0.000672 |
| -0.000377 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.44 | 0.21 | 3.23 | ... | ... | -0.000725 |
| -0.000382 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.69 | 0.21 | 3.48 | ... | ... | -0.000777 |
| -0.000387 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.94 | 0.21 | 3.73 | ... | ... | -0.00083 |
| -0.000391 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.19 | 0.21 | 3.98 | ... | ... | -0.000882 |
| -0.000395 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.44 | 0.21 | 4.23 | ... | ... | -0.000935 |
| -0.000399 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.69 | 0.21 | 4.48 | ... | ... | -0.000987 |
| -0.000402 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.94 | 0.21 | 4.73 | ... | ... | -0.00104 |
| -0.000406 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.19 | 0.21 | 4.98 | ... | ... | -0.001092 |
| -0.000409 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.44 | 0.21 | 5.23 | ... | ... | -0.001144 |
| -0.000412 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.69 | 0.21 | 5.48 | ... | ... | -0.001197 |
| -0.000415 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.94 | 0.21 | 5.73 | ... | ... | -0.001249 |
| -0.000418 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.19 | 0.21 | 5.98 | ... | ... | -0.001301 |
| -0.000421 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.44 | 0.21 | 6.23 | ... | ... | -0.001353 |
| -0.000424 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.69 | 0.21 | 6.48 | ... | ... | -0.001406 |
| -0.000427 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.94 | 0.21 | 6.73 | ... | ... | -0.001458 |
| -0.000429 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.19 | 0.21 | 6.98 | ... | ... | -0.00151 |
| -0.000431 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.44 | 0.21 | 7.23 | ... | ... | -0.001562 |
| -0.000434 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.69 | 0.21 | 7.48 | ... | ... | -0.001614 |
| -0.000436 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.94 | 0.21 | 7.73 | ... | ... | -0.001666 |
| -0.000438 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.19 | 0.21 | 7.98 | ... | ... | -0.001718 |
| -0.00044 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.44 | 0.21 | 8.23 | ... | ... | -0.00177 |
| -0.000442 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.69 | 0.21 | 8.48 | ... | ... | -0.001822 |
| -0.000445 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.94 | 0.21 | 8.73 | ... | ... | -0.001873 |
| -0.000447 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.19 | 0.21 | 8.98 | ... | ... | -0.001925 |
| -0.000448 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.44 | 0.21 | 9.23 | ... | ... | -0.001977 |
| -0.00045 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.69 | 0.21 | 9.48 | ... | ... | -0.002029 |
| -0.000452 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.94 | 0.21 | 9.73 | ... | ... | -0.00208 |
| -0.000454 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.19 | 0.21 | 9.98 | ... | ... | -0.002132 |
| -0.000456 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.44 | 0.21 | 10.23 | ... | ... | -0.002184 |
| -0.000457 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.69 | 0.21 | 10.48 | ... | ... | -0.002235 |
| -0.000459 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.94 | 0.21 | 10.73 | ... | ... | -0.002287 |
| -0.000461 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.19 | 0.21 | 10.98 | ... | ... | -0.002338 |
| -0.000462 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.44 | 0.21 | 11.23 | ... | ... | -0.00239 |
| -0.000464 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.69 | 0.21 | 11.48 | ... | ... | -0.002441 |
| -0.000465 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.94 | 0.21 | 11.73 | ... | ... | -0.002492 |
| -0.000467 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.19 | 0.21 | 11.98 | ... | ... | -0.002543 |
| -0.000468 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.44 | 0.21 | 12.23 | ... | ... | -0.002595 |
| -0.00047 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.69 | 0.21 | 12.48 | ... | ... | -0.002646 |
| -0.000471 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.94 | 0.21 | 12.73 | ... | ... | -0.002697 |
| -0.000472 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.19 | 0.21 | 12.98 | ... | ... | -0.002748 |
| -0.000474 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.44 | 0.21 | 13.23 | ... | ... | -0.002799 |
| -0.000475 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.69 | 0.21 | 13.48 | ... | ... | -0.00285 |
| -0.000476 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.94 | 0.21 | 13.73 | ... | ... | -0.002901 |
| -0.000477 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 14.19 | 0.21 | 13.98 | ... | ... | -0.002952 |
| -0.000479 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 14.44 | 0.21 | 14.23 | ... | ... | -0.003003 |
| -0.00048 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 14.69 | 0.21 | 14.48 | ... | ... | -0.003054 |
| -0.000481 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 14.94 | 0.21 | 14.73 | ... | ... | -0.003105 |
| -0.000482 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 15.19 | 0.21 | 14.98 | ... | ... | -0.003156 |
| -0.000483 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 15.44 | 0.21 | 15.23 | ... | ... | -0.003206 |
| -0.000485 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 15.69 | 0.21 | 15.48 | ... | ... | -0.003257 |
| -0.000486 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 15.94 | 0.21 | 15.73 | ... | ... | -0.003308 |
| -0.000487 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 16.19 | 0.21 | 15.98 | ... | ... | -0.003358 |
| -0.000488 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 16.44 | 0.21 | 16.23 | ... | ... | -0.003409 |
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.