Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002567 | ... | ... | 14.48 | -0.28 | 14.20 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000655 |
| -0.002635 | ... | ... | 14.23 | -0.28 | 13.95 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000662 |
| -0.00267 | ... | ... | 13.98 | -0.28 | 13.70 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000667 |
| -0.002685 | ... | ... | 13.73 | -0.28 | 13.45 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
| -0.002685 | ... | ... | 13.48 | -0.28 | 13.20 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
| -0.002674 | ... | ... | 13.23 | -0.28 | 12.95 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000674 |
| -0.002656 | ... | ... | 12.98 | -0.28 | 12.70 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| -0.002631 | ... | ... | 12.73 | -0.28 | 12.45 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| -0.002602 | ... | ... | 12.48 | -0.28 | 12.20 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| -0.002569 | ... | ... | 12.23 | -0.28 | 11.95 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| -0.002532 | ... | ... | 11.98 | -0.28 | 11.70 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| -0.002493 | ... | ... | 11.73 | -0.28 | 11.45 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000674 |
| -0.002452 | ... | ... | 11.48 | -0.28 | 11.20 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
| -0.002408 | ... | ... | 11.23 | -0.28 | 10.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
| -0.002363 | ... | ... | 10.98 | -0.28 | 10.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
| -0.002317 | ... | ... | 10.73 | -0.28 | 10.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
| -0.002269 | ... | ... | 10.48 | -0.28 | 10.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000667 |
| -0.002221 | ... | ... | 10.23 | -0.28 | 9.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000665 |
| -0.002171 | ... | ... | 9.98 | -0.28 | 9.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000663 |
| -0.002121 | ... | ... | 9.73 | -0.28 | 9.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000661 |
| -0.002069 | ... | ... | 9.48 | -0.28 | 9.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000659 |
| -0.002017 | ... | ... | 9.23 | -0.28 | 8.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
| -0.001965 | ... | ... | 8.98 | -0.28 | 8.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000654 |
| -0.001912 | ... | ... | 8.73 | -0.28 | 8.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
| -0.001859 | ... | ... | 8.48 | -0.28 | 8.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000648 |
| -0.001805 | ... | ... | 8.23 | -0.28 | 7.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.00175 | ... | ... | 7.98 | -0.28 | 7.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000642 |
| -0.001696 | ... | ... | 7.73 | -0.28 | 7.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000639 |
| -0.001641 | ... | ... | 7.48 | -0.28 | 7.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000636 |
| -0.001586 | ... | ... | 7.23 | -0.28 | 6.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000632 |
| -0.00153 | ... | ... | 6.98 | -0.28 | 6.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
| -0.001474 | ... | ... | 6.73 | -0.28 | 6.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000625 |
| -0.001418 | ... | ... | 6.48 | -0.28 | 6.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000621 |
| -0.001362 | ... | ... | 6.23 | -0.28 | 5.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000617 |
| -0.001306 | ... | ... | 5.98 | -0.28 | 5.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000612 |
| -0.00125 | ... | ... | 5.73 | -0.28 | 5.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000608 |
| -0.001193 | ... | ... | 5.48 | -0.28 | 5.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000603 |
| -0.001136 | ... | ... | 5.23 | -0.28 | 4.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000598 |
| -0.001079 | ... | ... | 4.98 | -0.28 | 4.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000593 |
| -0.001023 | ... | ... | 4.73 | -0.28 | 4.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000587 |
| -0.000966 | ... | ... | 4.48 | -0.28 | 4.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000581 |
| -0.000908 | ... | ... | 4.23 | -0.28 | 3.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000575 |
| -0.000851 | ... | ... | 3.98 | -0.28 | 3.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000568 |
| -0.000794 | ... | ... | 3.73 | -0.28 | 3.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000561 |
| -0.000737 | ... | ... | 3.48 | -0.28 | 3.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000553 |
| -0.000679 | ... | ... | 3.23 | -0.28 | 2.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000545 |
| -0.000622 | ... | ... | 2.98 | -0.28 | 2.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000536 |
| -0.000564 | ... | ... | 2.73 | -0.28 | 2.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000526 |
| -0.000507 | ... | ... | 2.48 | -0.28 | 2.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000515 |
| -0.000449 | ... | ... | 2.23 | -0.28 | 1.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000503 |
| -0.000392 | ... | ... | 1.98 | -0.28 | 1.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000489 |
| -0.000334 | ... | ... | 1.73 | -0.28 | 1.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000474 |
| -0.000277 | 1.05 | 1.05 | 1.48 | -0.28 | 1.20 | 1400 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000779 |
| -0.001286 | ... | ... | 1.23 | -0.26 | 0.97 | 1425 | 0.02 | 0.01 | 0.01 | ... | ... | -0.001234 |
| -0.001865 | ... | ... | 1 | -0.26 | 0.74 | 1450 | 0.05 | 0.03 | 0.02 | ... | ... | -0.002168 |
| -0.002804 | ... | ... | 0.77 | -0.23 | 0.54 | 1475 | 0.09 | 0.04 | 0.05 | ... | ... | -0.002816 |
| -0.00348 | ... | ... | 0.57 | -0.20 | 0.37 | 1500 | 0.17 | 0.08 | 0.09 | ... | ... | -0.003489 |
| -0.003739 | ... | ... | 0.40 | -0.16 | 0.24 | 1525 | 0.29 | 0.12 | 0.17 | ... | ... | -0.003736 |
| -0.003374 | ... | ... | 0.26 | -0.12 | 0.14 | 1550 | 0.44 | 0.16 | 0.28 | ... | ... | -0.003362 |
| -0.002771 | ... | ... | 0.16 | -0.08 | 0.08 | 1575 | 0.63 | 0.20 | 0.43 | ... | ... | -0.002762 |
| -0.001933 | ... | ... | 0.09 | -0.05 | 0.04 | 1600 | 0.84 | 0.23 | 0.61 | ... | ... | -0.001947 |
| -0.001268 | ... | ... | 0.05 | -0.03 | 0.02 | 1625 | 1.07 | 0.25 | 0.82 | ... | ... | -0.00133 |
| -0.000794 | ... | ... | 0.02 | -0.01 | 0.01 | 1650 | 1.31 | 0.27 | 1.04 | ... | ... | -0.000926 |
| -0.00048 | ... | ... | 0.01 | -0.01 | 0.01 | 1675 | 1.55 | 0.27 | 1.28 | ... | ... | -0.000357 |
| -0.000495 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.80 | 0.28 | 1.52 | ... | ... | -0.000415 |
| -0.000508 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 2.05 | 0.28 | 1.77 | ... | ... | -0.000472 |
| -0.00052 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.30 | 0.28 | 2.02 | ... | ... | -0.00053 |
| -0.00053 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.55 | 0.28 | 2.27 | ... | ... | -0.000588 |
| -0.00054 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.80 | 0.28 | 2.52 | ... | ... | -0.000645 |
| -0.000548 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 3.05 | 0.28 | 2.77 | ... | ... | -0.000703 |
| -0.000557 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.30 | 0.28 | 3.02 | ... | ... | -0.00076 |
| -0.000564 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.55 | 0.28 | 3.27 | ... | ... | -0.000817 |
| -0.000571 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.80 | 0.28 | 3.52 | ... | ... | -0.000875 |
| -0.000578 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.05 | 0.28 | 3.77 | ... | ... | -0.000932 |
| -0.000584 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.30 | 0.28 | 4.02 | ... | ... | -0.00099 |
| -0.00059 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.55 | 0.28 | 4.27 | ... | ... | -0.001047 |
| -0.000595 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.80 | 0.28 | 4.52 | ... | ... | -0.001104 |
| -0.000601 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.05 | 0.28 | 4.77 | ... | ... | -0.001162 |
| -0.000606 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.30 | 0.28 | 5.02 | ... | ... | -0.001219 |
| -0.000611 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.55 | 0.28 | 5.27 | ... | ... | -0.001276 |
| -0.000615 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.80 | 0.28 | 5.52 | ... | ... | -0.001333 |
| -0.00062 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.05 | 0.28 | 5.77 | ... | ... | -0.00139 |
| -0.000624 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.30 | 0.28 | 6.02 | ... | ... | -0.001448 |
| -0.000628 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.55 | 0.28 | 6.27 | ... | ... | -0.001505 |
| -0.000632 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.80 | 0.28 | 6.52 | ... | ... | -0.001562 |
| -0.000636 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.05 | 0.28 | 6.77 | ... | ... | -0.001619 |
| -0.000639 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.30 | 0.28 | 7.02 | ... | ... | -0.001676 |
| -0.000643 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.55 | 0.28 | 7.27 | ... | ... | -0.001733 |
| -0.000646 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.80 | 0.28 | 7.52 | ... | ... | -0.00179 |
| -0.00065 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.05 | 0.28 | 7.77 | ... | ... | -0.001847 |
| -0.000653 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.30 | 0.28 | 8.02 | ... | ... | -0.001903 |
| -0.000656 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.55 | 0.28 | 8.27 | ... | ... | -0.00196 |
| -0.000659 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.80 | 0.28 | 8.52 | ... | ... | -0.002017 |
| -0.000662 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.05 | 0.28 | 8.77 | ... | ... | -0.002074 |
| -0.000665 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.30 | 0.28 | 9.02 | ... | ... | -0.00213 |
| -0.000668 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.55 | 0.28 | 9.27 | ... | ... | -0.002187 |
| -0.000671 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.80 | 0.28 | 9.52 | ... | ... | -0.002244 |
| -0.000673 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.05 | 0.28 | 9.77 | ... | ... | -0.0023 |
| -0.000676 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.30 | 0.28 | 10.02 | ... | ... | -0.002357 |
| -0.000678 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.55 | 0.28 | 10.27 | ... | ... | -0.002413 |
| -0.000681 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.80 | 0.28 | 10.52 | ... | ... | -0.00247 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.05 | 0.28 | 10.77 | ... | ... | -0.002526 |
| -0.000686 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.30 | 0.28 | 11.02 | ... | ... | -0.002583 |
| -0.000688 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.55 | 0.28 | 11.27 | ... | ... | -0.002639 |
| -0.00069 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.80 | 0.28 | 11.52 | ... | ... | -0.002695 |
| -0.000692 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.05 | 0.28 | 11.77 | ... | ... | -0.002752 |
| -0.000695 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.30 | 0.28 | 12.02 | ... | ... | -0.002808 |
| -0.000697 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.55 | 0.28 | 12.27 | ... | ... | -0.002864 |
| -0.000699 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.80 | 0.28 | 12.52 | ... | ... | -0.00292 |
| -0.000701 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.05 | 0.28 | 12.77 | ... | ... | -0.002976 |
| -0.000703 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.30 | 0.28 | 13.02 | ... | ... | -0.003032 |
| -0.000705 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.55 | 0.28 | 13.27 | ... | ... | -0.003088 |
| -0.000707 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.80 | 0.28 | 13.52 | ... | ... | -0.003144 |
| -0.000709 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.05 | 0.28 | 13.77 | ... | ... | -0.0032 |
| -0.000711 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.30 | 0.28 | 14.02 | ... | ... | -0.003256 |
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.