Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001438 | ... | ... | 15.01 | -0.36 | 14.65 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001462 | ... | ... | 14.76 | -0.36 | 14.40 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001477 | ... | ... | 14.51 | -0.36 | 14.15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001485 | ... | ... | 14.26 | -0.36 | 13.90 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001487 | ... | ... | 14.01 | -0.36 | 13.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001485 | ... | ... | 13.76 | -0.36 | 13.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001479 | ... | ... | 13.51 | -0.36 | 13.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.00147 | ... | ... | 13.26 | -0.36 | 12.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001458 | ... | ... | 13.01 | -0.36 | 12.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001444 | ... | ... | 12.76 | -0.36 | 12.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001428 | ... | ... | 12.51 | -0.36 | 12.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.00141 | ... | ... | 12.26 | -0.36 | 11.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001391 | ... | ... | 12.01 | -0.36 | 11.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.00137 | ... | ... | 11.76 | -0.36 | 11.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001348 | ... | ... | 11.51 | -0.36 | 11.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001325 | ... | ... | 11.26 | -0.36 | 10.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001302 | ... | ... | 11.01 | -0.36 | 10.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.001277 | ... | ... | 10.76 | -0.36 | 10.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.001252 | ... | ... | 10.51 | -0.36 | 10.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.001226 | ... | ... | 10.26 | -0.36 | 9.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001199 | ... | ... | 10.01 | -0.36 | 9.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001172 | ... | ... | 9.76 | -0.36 | 9.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.001144 | ... | ... | 9.51 | -0.36 | 9.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.001116 | ... | ... | 9.26 | -0.36 | 8.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.001088 | ... | ... | 9.01 | -0.36 | 8.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.001059 | ... | ... | 8.76 | -0.36 | 8.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.00103 | ... | ... | 8.51 | -0.36 | 8.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.001 | ... | ... | 8.26 | -0.36 | 7.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.000971 | ... | ... | 8.01 | -0.36 | 7.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.000941 | ... | ... | 7.76 | -0.36 | 7.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.00091 | ... | ... | 7.51 | -0.36 | 7.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
| -0.00088 | ... | ... | 7.26 | -0.36 | 6.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.000849 | ... | ... | 7.01 | -0.36 | 6.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.000818 | ... | ... | 6.76 | -0.36 | 6.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.000787 | ... | ... | 6.51 | -0.36 | 6.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.000756 | ... | ... | 6.26 | -0.36 | 5.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.000725 | ... | ... | 6.01 | -0.36 | 5.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.000694 | ... | ... | 5.76 | -0.36 | 5.40 | 1150 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000243 |
| -0.000662 | ... | ... | 5.51 | -0.36 | 5.15 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000241 |
| -0.000631 | ... | ... | 5.26 | -0.36 | 4.90 | 1200 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000239 |
| -0.000599 | ... | ... | 5.01 | -0.36 | 4.65 | 1225 | 0.02 | 0.01 | 0.01 | ... | ... | -0.00041 |
| -0.000679 | ... | ... | 4.76 | -0.35 | 4.41 | 1250 | 0.03 | 0.02 | 0.01 | ... | ... | -0.000555 |
| -0.000647 | ... | ... | 4.51 | -0.35 | 4.16 | 1275 | 0.04 | 0.03 | 0.01 | ... | ... | -0.000683 |
| -0.000824 | ... | ... | 4.26 | -0.33 | 3.93 | 1300 | 0.05 | 0.03 | 0.02 | ... | ... | -0.000795 |
| -0.000888 | ... | ... | 4.02 | -0.33 | 3.69 | 1325 | 0.07 | 0.04 | 0.03 | ... | ... | -0.001003 |
| -0.001125 | ... | ... | 3.77 | -0.30 | 3.47 | 1350 | 0.10 | 0.06 | 0.04 | ... | ... | -0.001275 |
| -0.001252 | ... | ... | 3.54 | -0.30 | 3.24 | 1375 | 0.12 | 0.07 | 0.05 | ... | ... | -0.00142 |
| -0.001511 | ... | ... | 3.31 | -0.28 | 3.03 | 1400 | 0.16 | 0.09 | 0.07 | ... | ... | -0.001696 |
| -0.001731 | ... | ... | 3.08 | -0.26 | 2.82 | 1425 | 0.20 | 0.10 | 0.10 | ... | ... | -0.001925 |
| -0.002034 | ... | ... | 2.87 | -0.24 | 2.63 | 1450 | 0.25 | 0.12 | 0.13 | ... | ... | -0.002173 |
| -0.002284 | ... | ... | 2.66 | -0.22 | 2.44 | 1475 | 0.31 | 0.13 | 0.18 | ... | ... | -0.002427 |
| -0.002534 | ... | ... | 2.46 | -0.20 | 2.26 | 1500 | 0.38 | 0.16 | 0.22 | ... | ... | -0.002676 |
| -0.002775 | ... | ... | 2.27 | -0.18 | 2.09 | 1525 | 0.46 | 0.18 | 0.28 | ... | ... | -0.002913 |
| -0.002962 | ... | ... | 2.09 | -0.17 | 1.92 | 1550 | 0.54 | 0.19 | 0.35 | ... | ... | -0.003092 |
| -0.003172 | ... | ... | 1.91 | -0.14 | 1.77 | 1575 | 0.63 | 0.21 | 0.42 | ... | ... | -0.003255 |
| -0.003358 | ... | ... | 1.75 | -0.12 | 1.63 | 1600 | 0.74 | 0.23 | 0.51 | ... | ... | -0.003432 |
| -0.003486 | ... | ... | 1.60 | -0.11 | 1.49 | 1625 | 0.85 | 0.25 | 0.60 | ... | ... | -0.003549 |
| -0.00356 | ... | ... | 1.46 | -0.11 | 1.35 | 1650 | 0.96 | 0.25 | 0.71 | ... | ... | -0.003611 |
| -0.00361 | ... | ... | 1.32 | -0.10 | 1.22 | 1675 | 1.07 | 0.25 | 0.82 | ... | ... | -0.003617 |
| -0.003638 | ... | ... | 1.20 | -0.10 | 1.10 | 1700 | 1.20 | 0.26 | 0.94 | ... | ... | -0.003633 |
| -0.003642 | ... | ... | 1.08 | -0.09 | 0.99 | 1725 | 1.33 | 0.26 | 1.07 | ... | ... | -0.003594 |
| -0.003593 | ... | ... | 0.98 | -0.10 | 0.88 | 1750 | 1.47 | 0.26 | 1.21 | ... | ... | -0.003532 |
| -0.003522 | ... | ... | 0.88 | -0.10 | 0.78 | 1775 | 1.62 | 0.26 | 1.36 | ... | ... | -0.003451 |
| -0.00347 | ... | ... | 0.79 | -0.09 | 0.70 | 1800 | 1.78 | 0.26 | 1.52 | ... | ... | -0.003352 |
| -0.003332 | ... | ... | 0.71 | -0.10 | 0.61 | 1825 | 1.95 | 0.26 | 1.69 | ... | ... | -0.003242 |
| -0.003222 | ... | ... | 0.63 | -0.09 | 0.54 | 1850 | 2.12 | 0.26 | 1.86 | ... | ... | -0.003085 |
| -0.003066 | ... | ... | 0.56 | -0.09 | 0.47 | 1875 | 2.30 | 0.26 | 2.04 | ... | ... | -0.002922 |
| -0.002911 | ... | ... | 0.50 | -0.09 | 0.41 | 1900 | 2.49 | 0.27 | 2.22 | ... | ... | -0.002763 |
| -0.002764 | ... | ... | 0.45 | -0.09 | 0.36 | 1925 | 2.68 | 0.26 | 2.42 | ... | ... | -0.002564 |
| -0.002581 | ... | ... | 0.40 | -0.09 | 0.31 | 1950 | 2.88 | 0.27 | 2.61 | ... | ... | -0.00238 |
| -0.002419 | ... | ... | 0.35 | -0.08 | 0.27 | 1975 | 3.09 | 0.27 | 2.82 | ... | ... | -0.00222 |
| -0.002226 | ... | ... | 0.31 | -0.08 | 0.23 | 2000 | 3.30 | 0.28 | 3.02 | ... | ... | -0.002032 |
| -0.00207 | ... | ... | 0.28 | -0.08 | 0.20 | 2025 | 3.51 | 0.28 | 3.23 | ... | ... | -0.001816 |
| -0.001889 | ... | ... | 0.24 | -0.07 | 0.17 | 2050 | 3.73 | 0.28 | 3.45 | ... | ... | -0.001643 |
| -0.00168 | ... | ... | 0.21 | -0.07 | 0.14 | 2075 | 3.96 | 0.29 | 3.67 | ... | ... | -0.00153 |
| -0.001532 | ... | ... | 0.19 | -0.07 | 0.12 | 2100 | 4.18 | 0.29 | 3.89 | ... | ... | -0.001319 |
| -0.001365 | ... | ... | 0.16 | -0.06 | 0.10 | 2125 | 4.42 | 0.30 | 4.12 | ... | ... | -0.001267 |
| -0.001283 | ... | ... | 0.14 | -0.05 | 0.09 | 2150 | 4.65 | 0.30 | 4.35 | ... | ... | -0.001116 |
| -0.001081 | ... | ... | 0.13 | -0.06 | 0.07 | 2175 | 4.89 | 0.31 | 4.58 | ... | ... | -0.001052 |
| -0.000975 | ... | ... | 0.11 | -0.05 | 0.06 | 2200 | 5.13 | 0.32 | 4.81 | ... | ... | -0.000984 |
| -0.00086 | ... | ... | 0.10 | -0.05 | 0.05 | 2225 | 5.37 | 0.32 | 5.05 | ... | ... | -0.000911 |
| -0.000733 | ... | ... | 0.08 | -0.04 | 0.04 | 2250 | 5.61 | 0.33 | 5.28 | ... | ... | -0.000835 |
| -0.00074 | ... | ... | 0.07 | -0.03 | 0.04 | 2275 | 5.86 | 0.34 | 5.52 | ... | ... | -0.000867 |
| -0.000598 | ... | ... | 0.06 | -0.03 | 0.03 | 2300 | 6.10 | 0.34 | 5.76 | ... | ... | -0.000786 |
| -0.000603 | ... | ... | 0.05 | -0.02 | 0.03 | 2325 | 6.35 | 0.34 | 6.01 | ... | ... | -0.000818 |
| -0.000442 | ... | ... | 0.05 | -0.03 | 0.02 | 2350 | 6.60 | 0.35 | 6.25 | ... | ... | -0.00085 |
| -0.000445 | ... | ... | 0.04 | -0.02 | 0.02 | 2375 | 6.85 | 0.35 | 6.50 | ... | ... | -0.000882 |
| -0.000257 | ... | ... | 0.03 | -0.02 | 0.01 | 2400 | 7.10 | 0.36 | 6.74 | ... | ... | -0.000913 |
| -0.000258 | ... | ... | 0.03 | -0.02 | 0.01 | 2425 | 7.35 | 0.36 | 6.99 | ... | ... | -0.000945 |
| -0.00026 | ... | ... | 0.02 | -0.01 | 0.01 | 2450 | 7.60 | 0.36 | 7.24 | ... | ... | -0.000977 |
| -0.000261 | ... | ... | 0.02 | -0.01 | 0.01 | 2475 | 7.85 | 0.36 | 7.49 | ... | ... | -0.001009 |
| -0.000263 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 8.10 | 0.36 | 7.74 | ... | ... | -0.00104 |
| -0.000264 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 8.35 | 0.36 | 7.99 | ... | ... | -0.001072 |
| -0.00015 | ... | ... | 0.01 | -0.01 | 0.01 | 2550 | 8.60 | 0.36 | 8.24 | ... | ... | -0.001103 |
| -0.00015 | ... | ... | 0.01 | -0.01 | 0.01 | 2575 | 8.85 | 0.36 | 8.49 | ... | ... | -0.001135 |
| -0.000151 | ... | ... | 0.01 | -0.01 | 0.01 | 2600 | 9.10 | 0.36 | 8.74 | ... | ... | -0.001167 |
| -0.000152 | ... | ... | 0.01 | -0.01 | 0.01 | 2625 | 9.35 | 0.36 | 8.99 | ... | ... | -0.001198 |
| -0.000152 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 9.60 | 0.36 | 9.24 | ... | ... | -0.001229 |
| -0.000153 | ... | ... | 0.01 | -0.01 | 0.01 | 2675 | 9.85 | 0.36 | 9.49 | ... | ... | -0.001261 |
| -0.000154 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.10 | 0.36 | 9.74 | ... | ... | -0.001292 |
| -0.000154 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.35 | 0.36 | 9.99 | ... | ... | -0.001323 |
| -0.000155 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.60 | 0.36 | 10.24 | ... | ... | -0.001355 |
| -0.000155 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.85 | 0.36 | 10.49 | ... | ... | -0.001386 |
| -0.000156 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.10 | 0.36 | 10.74 | ... | ... | -0.001417 |
| -0.000156 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.35 | 0.36 | 10.99 | ... | ... | -0.001448 |
| -0.000157 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.60 | 0.36 | 11.24 | ... | ... | -0.001479 |
| -0.000157 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.85 | 0.36 | 11.49 | ... | ... | -0.001511 |
| -0.000158 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.10 | 0.36 | 11.74 | ... | ... | -0.001542 |
| -0.000158 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.35 | 0.36 | 11.99 | ... | ... | -0.001573 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.60 | 0.36 | 12.24 | ... | ... | -0.001604 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.85 | 0.36 | 12.49 | ... | ... | -0.001634 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.10 | 0.36 | 12.74 | ... | ... | -0.001665 |
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.