Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003121 | ... | ... | 12.85 | -0.08 | 12.77 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.003079 | ... | ... | 12.60 | -0.08 | 12.52 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000993 |
| -0.003034 | ... | ... | 12.35 | -0.08 | 12.27 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.002986 | ... | ... | 12.10 | -0.08 | 12.02 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| -0.002937 | ... | ... | 11.85 | -0.08 | 11.77 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
| -0.002886 | ... | ... | 11.60 | -0.08 | 11.52 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000988 |
| -0.002833 | ... | ... | 11.35 | -0.08 | 11.27 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| -0.002779 | ... | ... | 11.10 | -0.08 | 11.02 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| -0.002723 | ... | ... | 10.85 | -0.08 | 10.77 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| -0.002667 | ... | ... | 10.60 | -0.08 | 10.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| -0.00261 | ... | ... | 10.35 | -0.08 | 10.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000976 |
| -0.002552 | ... | ... | 10.10 | -0.08 | 10.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000973 |
| -0.002493 | ... | ... | 9.85 | -0.08 | 9.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.002434 | ... | ... | 9.60 | -0.08 | 9.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
| -0.002374 | ... | ... | 9.35 | -0.08 | 9.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.002313 | ... | ... | 9.10 | -0.08 | 9.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.002253 | ... | ... | 8.85 | -0.08 | 8.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.002191 | ... | ... | 8.60 | -0.08 | 8.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.002129 | ... | ... | 8.35 | -0.08 | 8.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.002067 | ... | ... | 8.10 | -0.08 | 8.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
| -0.002005 | ... | ... | 7.85 | -0.08 | 7.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.001942 | ... | ... | 7.60 | -0.08 | 7.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.00188 | ... | ... | 7.35 | -0.08 | 7.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00093 |
| -0.001816 | ... | ... | 7.10 | -0.08 | 7.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.001753 | ... | ... | 6.85 | -0.08 | 6.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| -0.00169 | ... | ... | 6.60 | -0.08 | 6.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.001626 | ... | ... | 6.35 | -0.08 | 6.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.001562 | ... | ... | 6.10 | -0.08 | 6.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.001498 | ... | ... | 5.85 | -0.08 | 5.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.001434 | ... | ... | 5.60 | -0.08 | 5.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.00137 | ... | ... | 5.35 | -0.08 | 5.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.001305 | ... | ... | 5.10 | -0.08 | 5.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000875 |
| -0.001241 | ... | ... | 4.85 | -0.08 | 4.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.001176 | ... | ... | 4.60 | -0.08 | 4.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000859 |
| -0.001111 | ... | ... | 4.35 | -0.08 | 4.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.001047 | ... | ... | 4.10 | -0.08 | 4.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
| -0.000982 | ... | ... | 3.85 | -0.08 | 3.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000832 |
| -0.000917 | ... | ... | 3.60 | -0.08 | 3.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
| -0.000852 | ... | ... | 3.35 | -0.08 | 3.27 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00081 |
| -0.000787 | ... | ... | 3.10 | -0.08 | 3.02 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000799 |
| -0.000722 | ... | ... | 2.85 | -0.08 | 2.77 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
| -0.000657 | ... | ... | 2.60 | -0.08 | 2.52 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000772 |
| -0.000592 | ... | ... | 2.35 | -0.08 | 2.27 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000756 |
| -0.000527 | ... | ... | 2.10 | -0.08 | 2.02 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000739 |
| -0.000462 | ... | ... | 1.85 | -0.08 | 1.77 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00072 |
| -0.000396 | ... | ... | 1.60 | -0.08 | 1.52 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000698 |
| -0.000331 | ... | ... | 1.35 | -0.08 | 1.27 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
| -0.000266 | ... | ... | 1.10 | -0.08 | 1.02 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000641 |
| -0.000201 | ... | ... | 0.85 | -0.08 | 0.77 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000602 |
| -0.000955 | ... | ... | 0.61 | -0.08 | 0.53 | 1550 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.000923 |
| -0.001253 | ... | ... | 0.37 | -0.08 | 0.29 | 1575 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | -0.001252 |
| -0.002059 | ... | ... | 0.18 | -0.07 | 0.11 | 1600 | 0.09 | 0.01 | 0.08 | 0.15 | 0.15 | -0.00206 |
| -0.001571 | ... | ... | 0.06 | -0.03 | 0.03 | 1625 | 0.26 | 0.05 | 0.21 | ... | ... | -0.001568 |
| -0.000903 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1650 | 0.49 | 0.08 | 0.41 | 0.50 | 0.50 | -0.000931 |
| -0.000595 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.73 | 0.08 | 0.65 | ... | ... | -0.00019 |
| -0.000636 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.98 | 0.08 | 0.90 | ... | ... | -0.000256 |
| -0.000668 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1725 | 1.23 | 0.08 | 1.15 | ... | ... | -0.000321 |
| -0.000694 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.48 | 0.08 | 1.40 | ... | ... | -0.000386 |
| -0.000717 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.73 | 0.08 | 1.65 | ... | ... | -0.000451 |
| -0.000736 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1800 | 1.98 | 0.08 | 1.90 | ... | ... | -0.000516 |
| -0.000754 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.23 | 0.08 | 2.15 | ... | ... | -0.000582 |
| -0.000769 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.48 | 0.08 | 2.40 | ... | ... | -0.000647 |
| -0.000784 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.73 | 0.08 | 2.65 | ... | ... | -0.000712 |
| -0.000797 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.98 | 0.08 | 2.90 | ... | ... | -0.000777 |
| -0.000809 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.23 | 0.08 | 3.15 | ... | ... | -0.000842 |
| -0.00082 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.48 | 0.08 | 3.40 | ... | ... | -0.000907 |
| -0.00083 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.73 | 0.08 | 3.65 | ... | ... | -0.000972 |
| -0.00084 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.98 | 0.08 | 3.90 | ... | ... | -0.001037 |
| -0.000849 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.23 | 0.08 | 4.15 | ... | ... | -0.001102 |
| -0.000858 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.48 | 0.08 | 4.40 | ... | ... | -0.001167 |
| -0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.73 | 0.08 | 4.65 | ... | ... | -0.001232 |
| -0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.98 | 0.08 | 4.90 | ... | ... | -0.001297 |
| -0.000882 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.23 | 0.08 | 5.15 | ... | ... | -0.001362 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.48 | 0.08 | 5.40 | ... | ... | -0.001427 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.73 | 0.08 | 5.65 | ... | ... | -0.001491 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.98 | 0.08 | 5.90 | ... | ... | -0.001556 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.23 | 0.08 | 6.15 | ... | ... | -0.001621 |
| -0.000915 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.48 | 0.08 | 6.40 | ... | ... | -0.001686 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.73 | 0.08 | 6.65 | ... | ... | -0.001751 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.98 | 0.08 | 6.90 | ... | ... | -0.001815 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.23 | 0.08 | 7.15 | ... | ... | -0.00188 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.48 | 0.08 | 7.40 | ... | ... | -0.001944 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.73 | 0.08 | 7.65 | ... | ... | -0.002009 |
| -0.000947 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.98 | 0.08 | 7.90 | ... | ... | -0.002074 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.23 | 0.08 | 8.15 | ... | ... | -0.002138 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.48 | 0.08 | 8.40 | ... | ... | -0.002203 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.73 | 0.08 | 8.65 | ... | ... | -0.002267 |
| -0.000965 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.98 | 0.08 | 8.90 | ... | ... | -0.002331 |
| -0.000969 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.23 | 0.08 | 9.15 | ... | ... | -0.002396 |
| -0.000973 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.48 | 0.08 | 9.40 | ... | ... | -0.00246 |
| -0.000977 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.73 | 0.08 | 9.65 | ... | ... | -0.002524 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.98 | 0.08 | 9.90 | ... | ... | -0.002589 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.23 | 0.08 | 10.15 | ... | ... | -0.002653 |
| -0.000989 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.48 | 0.08 | 10.40 | ... | ... | -0.002717 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.73 | 0.08 | 10.65 | ... | ... | -0.002781 |
| -0.000996 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.98 | 0.08 | 10.90 | ... | ... | -0.002845 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.23 | 0.08 | 11.15 | ... | ... | -0.002909 |
| -0.001003 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.48 | 0.08 | 11.40 | ... | ... | -0.002973 |
| -0.001006 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.73 | 0.08 | 11.65 | ... | ... | -0.003037 |
| -0.00101 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.98 | 0.08 | 11.90 | ... | ... | -0.003101 |
| -0.001013 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.23 | 0.08 | 12.15 | ... | ... | -0.003165 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.48 | 0.08 | 12.40 | ... | ... | -0.003229 |
| -0.001019 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.73 | 0.08 | 12.65 | ... | ... | -0.003293 |
| -0.001022 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.98 | 0.08 | 12.90 | ... | ... | -0.003357 |
| -0.001025 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.23 | 0.08 | 13.15 | ... | ... | -0.003421 |
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.