Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002263 | ... | ... | 15.45 | -0.30 | 15.15 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.00038 |
| -0.002305 | ... | ... | 15.20 | -0.30 | 14.90 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
| -0.002329 | ... | ... | 14.95 | -0.30 | 14.65 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000384 |
| -0.00234 | ... | ... | 14.70 | -0.30 | 14.40 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000385 |
| -0.002342 | ... | ... | 14.45 | -0.30 | 14.15 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000386 |
| -0.002335 | ... | ... | 14.20 | -0.30 | 13.90 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000386 |
| -0.002323 | ... | ... | 13.95 | -0.30 | 13.65 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000387 |
| -0.002306 | ... | ... | 13.70 | -0.30 | 13.40 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000387 |
| -0.002285 | ... | ... | 13.45 | -0.30 | 13.15 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000387 |
| -0.00226 | ... | ... | 13.20 | -0.30 | 12.90 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000386 |
| -0.002233 | ... | ... | 12.95 | -0.30 | 12.65 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000386 |
| -0.002204 | ... | ... | 12.70 | -0.30 | 12.40 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000385 |
| -0.002172 | ... | ... | 12.45 | -0.30 | 12.15 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000385 |
| -0.002139 | ... | ... | 12.20 | -0.30 | 11.90 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000384 |
| -0.002105 | ... | ... | 11.95 | -0.30 | 11.65 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
| -0.002068 | ... | ... | 11.70 | -0.30 | 11.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
| -0.002031 | ... | ... | 11.45 | -0.30 | 11.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000382 |
| -0.001993 | ... | ... | 11.20 | -0.30 | 10.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000381 |
| -0.001954 | ... | ... | 10.95 | -0.30 | 10.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00038 |
| -0.001914 | ... | ... | 10.70 | -0.30 | 10.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000379 |
| -0.001873 | ... | ... | 10.45 | -0.30 | 10.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000377 |
| -0.001832 | ... | ... | 10.20 | -0.30 | 9.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000376 |
| -0.00179 | ... | ... | 9.95 | -0.30 | 9.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000375 |
| -0.001747 | ... | ... | 9.70 | -0.30 | 9.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000374 |
| -0.001704 | ... | ... | 9.45 | -0.30 | 9.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000372 |
| -0.001661 | ... | ... | 9.20 | -0.30 | 8.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000371 |
| -0.001617 | ... | ... | 8.95 | -0.30 | 8.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000369 |
| -0.001573 | ... | ... | 8.70 | -0.30 | 8.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000368 |
| -0.001528 | ... | ... | 8.45 | -0.30 | 8.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000366 |
| -0.001484 | ... | ... | 8.20 | -0.30 | 7.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000364 |
| -0.001438 | ... | ... | 7.95 | -0.30 | 7.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000362 |
| -0.001393 | ... | ... | 7.70 | -0.30 | 7.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000361 |
| -0.001348 | ... | ... | 7.45 | -0.30 | 7.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000359 |
| -0.001302 | ... | ... | 7.20 | -0.30 | 6.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000357 |
| -0.001256 | ... | ... | 6.95 | -0.30 | 6.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000354 |
| -0.00121 | ... | ... | 6.70 | -0.30 | 6.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000352 |
| -0.001163 | ... | ... | 6.45 | -0.30 | 6.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00035 |
| -0.001117 | ... | ... | 6.20 | -0.30 | 5.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000348 |
| -0.00107 | ... | ... | 5.95 | -0.30 | 5.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000345 |
| -0.001024 | ... | ... | 5.70 | -0.30 | 5.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000342 |
| -0.000977 | ... | ... | 5.45 | -0.30 | 5.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00034 |
| -0.00093 | ... | ... | 5.20 | -0.30 | 4.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000337 |
| -0.000883 | ... | ... | 4.95 | -0.30 | 4.65 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000334 |
| -0.000836 | ... | ... | 4.70 | -0.30 | 4.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00033 |
| -0.000789 | ... | ... | 4.45 | -0.30 | 4.15 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000327 |
| -0.000742 | ... | ... | 4.20 | -0.30 | 3.90 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
| -0.000694 | ... | ... | 3.95 | -0.30 | 3.65 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00032 |
| -0.000647 | ... | ... | 3.70 | -0.30 | 3.40 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000315 |
| -0.0006 | ... | ... | 3.45 | -0.30 | 3.15 | 1350 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000543 |
| -0.000552 | ... | ... | 3.20 | -0.30 | 2.90 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000534 |
| -0.000844 | ... | ... | 2.95 | -0.29 | 2.66 | 1400 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000898 |
| -0.001095 | ... | ... | 2.71 | -0.29 | 2.42 | 1425 | 0.03 | 0.02 | 0.01 | ... | ... | -0.001193 |
| -0.001308 | 2.25 | 2.05 | 2.46 | -0.28 | 2.18 | 1450 | 0.04 | 0.02 | 0.02 | ... | ... | -0.001437 |
| -0.001714 | ... | ... | 2.22 | -0.27 | 1.95 | 1475 | 0.06 | 0.03 | 0.03 | ... | ... | -0.001865 |
| -0.002224 | ... | ... | 1.98 | -0.25 | 1.73 | 1500 | 0.09 | 0.05 | 0.04 | ... | ... | -0.002385 |
| -0.002763 | ... | ... | 1.75 | -0.23 | 1.52 | 1525 | 0.13 | 0.07 | 0.06 | ... | ... | -0.002923 |
| -0.003274 | ... | ... | 1.53 | -0.21 | 1.32 | 1550 | 0.18 | 0.09 | 0.09 | ... | ... | -0.003426 |
| -0.003825 | ... | ... | 1.33 | -0.19 | 1.14 | 1575 | 0.24 | 0.10 | 0.14 | ... | ... | -0.003853 |
| -0.004241 | ... | ... | 1.15 | -0.18 | 0.97 | 1600 | 0.32 | 0.12 | 0.20 | ... | ... | -0.004267 |
| -0.004591 | ... | ... | 0.99 | -0.17 | 0.82 | 1625 | 0.42 | 0.13 | 0.29 | 0.40 | 0.40 | -0.00461 |
| -0.004765 | ... | ... | 0.85 | -0.17 | 0.68 | 1650 | 0.53 | 0.13 | 0.40 | ... | ... | -0.004772 |
| -0.004837 | ... | ... | 0.74 | -0.18 | 0.56 | 1675 | 0.66 | 0.12 | 0.54 | ... | ... | -0.004832 |
| -0.004814 | ... | ... | 0.65 | -0.19 | 0.46 | 1700 | 0.81 | 0.11 | 0.70 | ... | ... | -0.004797 |
| -0.004633 | ... | ... | 0.54 | -0.17 | 0.37 | 1725 | 0.96 | 0.12 | 0.84 | ... | ... | -0.004517 |
| -0.004313 | ... | ... | 0.45 | -0.16 | 0.29 | 1750 | 1.14 | 0.15 | 0.99 | ... | ... | -0.004282 |
| -0.003989 | ... | ... | 0.36 | -0.13 | 0.23 | 1775 | 1.32 | 0.16 | 1.16 | ... | ... | -0.003842 |
| -0.003607 | ... | ... | 0.29 | -0.11 | 0.18 | 1800 | 1.52 | 0.18 | 1.34 | ... | ... | -0.00345 |
| -0.003048 | ... | ... | 0.23 | -0.10 | 0.13 | 1825 | 1.73 | 0.20 | 1.53 | ... | ... | -0.003046 |
| -0.002657 | ... | ... | 0.19 | -0.09 | 0.10 | 1850 | 1.94 | 0.21 | 1.73 | ... | ... | -0.002499 |
| -0.002357 | ... | ... | 0.15 | -0.07 | 0.08 | 1875 | 2.17 | 0.23 | 1.94 | ... | ... | -0.002209 |
| -0.001979 | ... | ... | 0.11 | -0.05 | 0.06 | 1900 | 2.40 | 0.25 | 2.15 | ... | ... | -0.001851 |
| -0.00151 | ... | ... | 0.09 | -0.05 | 0.04 | 1925 | 2.63 | 0.25 | 2.38 | ... | ... | -0.001417 |
| -0.001245 | ... | ... | 0.07 | -0.04 | 0.03 | 1950 | 2.87 | 0.26 | 2.61 | ... | ... | -0.001191 |
| -0.000931 | ... | ... | 0.05 | -0.03 | 0.02 | 1975 | 3.11 | 0.27 | 2.84 | ... | ... | -0.000933 |
| -0.00055 | ... | ... | 0.04 | -0.03 | 0.01 | 2000 | 3.36 | 0.28 | 3.08 | ... | ... | -0.000982 |
| -0.000558 | ... | ... | 0.03 | -0.02 | 0.01 | 2025 | 3.60 | 0.28 | 3.32 | ... | ... | -0.000685 |
| -0.000565 | ... | ... | 0.02 | -0.01 | 0.01 | 2050 | 3.85 | 0.29 | 3.56 | ... | ... | -0.000733 |
| -0.000327 | ... | ... | 0.02 | -0.02 | 0.01 | 2075 | 4.10 | 0.30 | 3.80 | ... | ... | -0.00078 |
| -0.00033 | ... | ... | 0.01 | -0.01 | 0.01 | 2100 | 4.35 | 0.30 | 4.05 | ... | ... | -0.000828 |
| -0.000333 | ... | ... | 0.01 | -0.01 | 0.01 | 2125 | 4.60 | 0.30 | 4.30 | ... | ... | -0.000875 |
| -0.000336 | ... | ... | 0.01 | -0.01 | 0.01 | 2150 | 4.85 | 0.30 | 4.55 | ... | ... | -0.000922 |
| -0.000339 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.10 | 0.30 | 4.80 | ... | ... | -0.00097 |
| -0.000342 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.35 | 0.30 | 5.05 | ... | ... | -0.001017 |
| -0.000345 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.60 | 0.30 | 5.30 | ... | ... | -0.001064 |
| -0.000348 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.85 | 0.30 | 5.55 | ... | ... | -0.001111 |
| -0.00035 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.10 | 0.30 | 5.80 | ... | ... | -0.001159 |
| -0.000352 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.35 | 0.30 | 6.05 | ... | ... | -0.001206 |
| -0.000355 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.60 | 0.30 | 6.30 | ... | ... | -0.001253 |
| -0.000357 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.85 | 0.30 | 6.55 | ... | ... | -0.0013 |
| -0.000359 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.10 | 0.30 | 6.80 | ... | ... | -0.001347 |
| -0.000361 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.35 | 0.30 | 7.05 | ... | ... | -0.001394 |
| -0.000363 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.60 | 0.30 | 7.30 | ... | ... | -0.001441 |
| -0.000365 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.85 | 0.30 | 7.55 | ... | ... | -0.001488 |
| -0.000367 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.10 | 0.30 | 7.80 | ... | ... | -0.001535 |
| -0.000369 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.35 | 0.30 | 8.05 | ... | ... | -0.001582 |
| -0.00037 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.60 | 0.30 | 8.30 | ... | ... | -0.001629 |
| -0.000372 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.85 | 0.30 | 8.55 | ... | ... | -0.001676 |
| -0.000374 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.10 | 0.30 | 8.80 | ... | ... | -0.001723 |
| -0.000376 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.35 | 0.30 | 9.05 | ... | ... | -0.00177 |
| -0.000377 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.60 | 0.30 | 9.30 | ... | ... | -0.001816 |
| -0.000379 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.85 | 0.30 | 9.55 | ... | ... | -0.001863 |
| -0.00038 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.10 | 0.30 | 9.80 | ... | ... | -0.00191 |
| -0.000382 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.35 | 0.30 | 10.05 | ... | ... | -0.001956 |
| -0.000383 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.60 | 0.30 | 10.30 | ... | ... | -0.002003 |
| -0.000384 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.85 | 0.30 | 10.55 | ... | ... | -0.00205 |
| -0.000386 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.10 | 0.30 | 10.80 | ... | ... | -0.002096 |
| -0.000387 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.35 | 0.30 | 11.05 | ... | ... | -0.002143 |
| -0.000388 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.60 | 0.30 | 11.30 | ... | ... | -0.002189 |
| -0.00039 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.85 | 0.30 | 11.55 | ... | ... | -0.002235 |
| -0.000391 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.10 | 0.30 | 11.80 | ... | ... | -0.002282 |
| -0.000392 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.35 | 0.30 | 12.05 | ... | ... | -0.002328 |
| -0.000393 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.60 | 0.30 | 12.30 | ... | ... | -0.002374 |
| -0.000395 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.85 | 0.30 | 12.55 | ... | ... | -0.002421 |
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.