Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003115 | ... | ... | 12.59 | -0.09 | 12.50 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| -0.003098 | ... | ... | 12.34 | -0.09 | 12.25 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| -0.003071 | ... | ... | 12.09 | -0.09 | 12 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| -0.003037 | ... | ... | 11.84 | -0.09 | 11.75 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| -0.002998 | ... | ... | 11.59 | -0.09 | 11.50 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| -0.002954 | ... | ... | 11.34 | -0.09 | 11.25 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| -0.002906 | ... | ... | 11.09 | -0.09 | 11 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| -0.002855 | ... | ... | 10.84 | -0.09 | 10.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| -0.002802 | ... | ... | 10.59 | -0.09 | 10.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| -0.002747 | ... | ... | 10.34 | -0.09 | 10.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.00269 | ... | ... | 10.09 | -0.09 | 10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.002632 | ... | ... | 9.84 | -0.09 | 9.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| -0.002572 | ... | ... | 9.59 | -0.09 | 9.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| -0.002511 | ... | ... | 9.34 | -0.09 | 9.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.002449 | ... | ... | 9.09 | -0.09 | 9 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
| -0.002386 | ... | ... | 8.84 | -0.09 | 8.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| -0.002323 | ... | ... | 8.59 | -0.09 | 8.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| -0.002259 | ... | ... | 8.34 | -0.09 | 8.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.002194 | ... | ... | 8.09 | -0.09 | 8 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| -0.002129 | ... | ... | 7.84 | -0.09 | 7.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| -0.002063 | ... | ... | 7.59 | -0.09 | 7.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| -0.001997 | ... | ... | 7.34 | -0.09 | 7.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
| -0.00193 | ... | ... | 7.09 | -0.09 | 7 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
| -0.001863 | ... | ... | 6.84 | -0.09 | 6.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| -0.001796 | ... | ... | 6.59 | -0.09 | 6.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
| -0.001728 | ... | ... | 6.34 | -0.09 | 6.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| -0.001661 | ... | ... | 6.09 | -0.09 | 6 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| -0.001593 | ... | ... | 5.84 | -0.09 | 5.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| -0.001525 | ... | ... | 5.59 | -0.09 | 5.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
| -0.001456 | ... | ... | 5.34 | -0.09 | 5.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.001388 | ... | ... | 5.09 | -0.09 | 5 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.001319 | ... | ... | 4.84 | -0.09 | 4.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
| -0.00125 | ... | ... | 4.59 | -0.09 | 4.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
| -0.001181 | ... | ... | 4.34 | -0.09 | 4.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000971 |
| -0.001112 | ... | ... | 4.09 | -0.09 | 4 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.001043 | ... | ... | 3.84 | -0.09 | 3.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.000974 | ... | ... | 3.59 | -0.09 | 3.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.000905 | ... | ... | 3.34 | -0.09 | 3.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.000835 | ... | ... | 3.09 | -0.09 | 3 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.000766 | ... | ... | 2.84 | -0.09 | 2.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.000696 | ... | ... | 2.59 | -0.09 | 2.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.000627 | ... | ... | 2.34 | -0.09 | 2.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| -0.000557 | ... | ... | 2.09 | -0.09 | 2 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.000488 | ... | ... | 1.84 | -0.09 | 1.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
| -0.000418 | ... | ... | 1.59 | -0.09 | 1.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000795 |
| -0.000348 | ... | ... | 1.34 | -0.09 | 1.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
| -0.000279 | ... | ... | 1.09 | -0.09 | 1 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00073 |
| -0.000209 | ... | ... | 0.84 | -0.09 | 0.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
| -0.000139 | ... | ... | 0.59 | -0.09 | 0.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000622 |
| -0.001398 | ... | ... | 0.35 | -0.08 | 0.27 | 1400 | 0.02 | 0.01 | 0.01 | ... | ... | -0.001397 |
| -0.001659 | ... | ... | 0.13 | -0.06 | 0.07 | 1425 | 0.07 | 0.03 | 0.04 | ... | ... | -0.001659 |
| -0.000522 | ... | ... | 0.02 | -0.02 | 0.01 | 1450 | 0.25 | 0.07 | 0.18 | ... | ... | -0.00007 |
| -0.000622 | ... | ... | 0.01 | -0.01 | 0.01 | 1475 | 0.50 | 0.08 | 0.42 | ... | ... | -0.000139 |
| -0.000684 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.75 | 0.09 | 0.66 | ... | ... | -0.000209 |
| -0.00073 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1 | 0.09 | 0.91 | ... | ... | -0.000279 |
| -0.000766 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.25 | 0.09 | 1.16 | ... | ... | -0.000348 |
| -0.000795 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.50 | 0.09 | 1.41 | ... | ... | -0.000418 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.75 | 0.09 | 1.66 | ... | ... | -0.000488 |
| -0.000843 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2 | 0.09 | 1.91 | ... | ... | -0.000557 |
| -0.000863 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.25 | 0.09 | 2.16 | ... | ... | -0.000627 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.50 | 0.09 | 2.41 | ... | ... | -0.000696 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.75 | 0.09 | 2.66 | ... | ... | -0.000766 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3 | 0.09 | 2.91 | ... | ... | -0.000836 |
| -0.000925 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.25 | 0.09 | 3.16 | ... | ... | -0.000905 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.50 | 0.09 | 3.41 | ... | ... | -0.000975 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.75 | 0.09 | 3.66 | ... | ... | -0.001044 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4 | 0.09 | 3.91 | ... | ... | -0.001113 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.25 | 0.09 | 4.16 | ... | ... | -0.001183 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.50 | 0.09 | 4.41 | ... | ... | -0.001252 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.75 | 0.09 | 4.66 | ... | ... | -0.001322 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5 | 0.09 | 4.91 | ... | ... | -0.001391 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.25 | 0.09 | 5.16 | ... | ... | -0.00146 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.50 | 0.09 | 5.41 | ... | ... | -0.001529 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.75 | 0.09 | 5.66 | ... | ... | -0.001598 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6 | 0.09 | 5.91 | ... | ... | -0.001668 |
| -0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.25 | 0.09 | 6.16 | ... | ... | -0.001737 |
| -0.001046 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.50 | 0.09 | 6.41 | ... | ... | -0.001806 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.75 | 0.09 | 6.66 | ... | ... | -0.001875 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7 | 0.09 | 6.91 | ... | ... | -0.001944 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.25 | 0.09 | 7.16 | ... | ... | -0.002013 |
| -0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.50 | 0.09 | 7.41 | ... | ... | -0.002082 |
| -0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.75 | 0.09 | 7.66 | ... | ... | -0.002151 |
| -0.001082 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8 | 0.09 | 7.91 | ... | ... | -0.00222 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.25 | 0.09 | 8.16 | ... | ... | -0.002288 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.50 | 0.09 | 8.41 | ... | ... | -0.002357 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.75 | 0.09 | 8.66 | ... | ... | -0.002426 |
| -0.001103 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9 | 0.09 | 8.91 | ... | ... | -0.002495 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.25 | 0.09 | 9.16 | ... | ... | -0.002563 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.50 | 0.09 | 9.41 | ... | ... | -0.002632 |
| -0.001117 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.75 | 0.09 | 9.66 | ... | ... | -0.0027 |
| -0.001121 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10 | 0.09 | 9.91 | ... | ... | -0.002769 |
| -0.001126 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.25 | 0.09 | 10.16 | ... | ... | -0.002837 |
| -0.00113 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.50 | 0.09 | 10.41 | ... | ... | -0.002906 |
| -0.001134 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.75 | 0.09 | 10.66 | ... | ... | -0.002974 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11 | 0.09 | 10.91 | ... | ... | -0.003042 |
| -0.001142 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.25 | 0.09 | 11.16 | ... | ... | -0.003111 |
| -0.001146 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.50 | 0.09 | 11.41 | ... | ... | -0.003179 |
| -0.00115 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.75 | 0.09 | 11.66 | ... | ... | -0.003247 |
| -0.001153 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12 | 0.09 | 11.91 | ... | ... | -0.003315 |
| -0.001157 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.25 | 0.09 | 12.16 | ... | ... | -0.003383 |
| -0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.50 | 0.09 | 12.41 | ... | ... | -0.003452 |
| -0.001164 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.75 | 0.09 | 12.66 | ... | ... | -0.00352 |
| -0.001167 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13 | 0.09 | 12.91 | ... | ... | -0.003588 |
| -0.001171 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.25 | 0.09 | 13.16 | ... | ... | -0.003655 |
| -0.001174 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.50 | 0.09 | 13.41 | ... | ... | -0.003723 |
| -0.001177 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.75 | 0.09 | 13.66 | ... | ... | -0.003791 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14 | 0.09 | 13.91 | ... | ... | -0.003859 |
| -0.001184 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.25 | 0.09 | 14.16 | ... | ... | -0.003927 |
| -0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.50 | 0.09 | 14.41 | ... | ... | -0.003995 |
| -0.00119 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.75 | 0.09 | 14.66 | ... | ... | -0.004062 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15 | 0.09 | 14.91 | ... | ... | -0.00413 |
| -0.001195 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.25 | 0.09 | 15.16 | ... | ... | -0.004197 |
| -0.001198 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.50 | 0.09 | 15.41 | ... | ... | -0.004265 |
| -0.001201 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.75 | 0.09 | 15.66 | ... | ... | -0.004332 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16 | 0.09 | 15.91 | ... | ... | -0.0044 |
| -0.001207 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.25 | 0.09 | 16.16 | ... | ... | -0.004467 |
| -0.001209 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.50 | 0.09 | 16.41 | ... | ... | -0.004535 |
| -0.001212 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.75 | 0.09 | 16.66 | ... | ... | -0.004602 |
| -0.001214 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17 | 0.09 | 16.91 | ... | ... | -0.004669 |
| -0.001217 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.25 | 0.09 | 17.16 | ... | ... | -0.004736 |
| -0.001219 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.50 | 0.09 | 17.41 | ... | ... | -0.004804 |
| -0.001222 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.75 | 0.09 | 17.66 | ... | ... | -0.004871 |
| -0.001224 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18 | 0.09 | 17.91 | ... | ... | -0.004938 |
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.