Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001266 | ... | ... | 15.35 | -0.12 | 15.23 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001298 | ... | ... | 15.10 | -0.12 | 14.98 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.00132 | ... | ... | 14.85 | -0.12 | 14.73 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001335 | ... | ... | 14.60 | -0.12 | 14.48 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001343 | ... | ... | 14.35 | -0.12 | 14.23 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001347 | ... | ... | 14.10 | -0.12 | 13.98 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001347 | ... | ... | 13.85 | -0.12 | 13.73 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001343 | ... | ... | 13.60 | -0.12 | 13.48 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001336 | ... | ... | 13.35 | -0.12 | 13.23 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001327 | ... | ... | 13.10 | -0.12 | 12.98 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001316 | ... | ... | 12.85 | -0.12 | 12.73 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001302 | ... | ... | 12.60 | -0.12 | 12.48 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001288 | ... | ... | 12.35 | -0.12 | 12.23 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001271 | ... | ... | 12.10 | -0.12 | 11.98 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001254 | ... | ... | 11.85 | -0.12 | 11.73 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001235 | ... | ... | 11.60 | -0.12 | 11.48 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001216 | ... | ... | 11.35 | -0.12 | 11.23 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001195 | ... | ... | 11.10 | -0.12 | 10.98 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001174 | ... | ... | 10.85 | -0.12 | 10.73 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001152 | ... | ... | 10.60 | -0.12 | 10.48 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001129 | ... | ... | 10.35 | -0.12 | 10.23 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001106 | ... | ... | 10.10 | -0.12 | 9.98 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001082 | ... | ... | 9.85 | -0.12 | 9.73 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001058 | ... | ... | 9.60 | -0.12 | 9.48 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001034 | ... | ... | 9.35 | -0.12 | 9.23 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.001009 | ... | ... | 9.10 | -0.12 | 8.98 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000983 | ... | ... | 8.85 | -0.12 | 8.73 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000957 | ... | ... | 8.60 | -0.12 | 8.48 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000931 | ... | ... | 8.35 | -0.12 | 8.23 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000905 | ... | ... | 8.10 | -0.12 | 7.98 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000879 | ... | ... | 7.85 | -0.12 | 7.73 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000852 | ... | ... | 7.60 | -0.12 | 7.48 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000825 | ... | ... | 7.35 | -0.12 | 7.23 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000798 | ... | ... | 7.10 | -0.12 | 6.98 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.00077 | ... | ... | 6.85 | -0.12 | 6.73 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000743 | ... | ... | 6.60 | -0.12 | 6.48 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000715 | ... | ... | 6.35 | -0.12 | 6.23 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000687 | ... | ... | 6.10 | -0.12 | 5.98 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000659 | ... | ... | 5.85 | -0.12 | 5.73 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000631 | ... | ... | 5.60 | -0.12 | 5.48 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000603 | ... | ... | 5.35 | -0.12 | 5.23 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.000574 | ... | ... | 5.10 | -0.12 | 4.98 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.000546 | ... | ... | 4.85 | -0.12 | 4.73 | 1275 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000335 |
| -0.000518 | ... | ... | 4.60 | -0.12 | 4.48 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000331 |
| -0.000575 | ... | ... | 4.35 | -0.11 | 4.24 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000447 |
| -0.000547 | ... | ... | 4.11 | -0.12 | 3.99 | 1350 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000649 |
| -0.000679 | ... | ... | 3.87 | -0.11 | 3.76 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000732 |
| -0.000799 | ... | ... | 3.64 | -0.11 | 3.53 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000887 |
| -0.000973 | ... | ... | 3.42 | -0.11 | 3.31 | 1425 | 0.11 | 0.01 | 0.10 | ... | ... | -0.001092 |
| -0.001126 | ... | ... | 3.20 | -0.11 | 3.09 | 1450 | 0.14 | 0.01 | 0.13 | ... | ... | -0.001265 |
| -0.001258 | ... | ... | 2.98 | -0.11 | 2.87 | 1475 | 0.18 | 0.02 | 0.16 | ... | ... | -0.001467 |
| -0.001472 | ... | ... | 2.77 | -0.10 | 2.67 | 1500 | 0.22 | 0.02 | 0.20 | ... | ... | -0.001633 |
| -0.00165 | ... | ... | 2.57 | -0.10 | 2.47 | 1525 | 0.27 | 0.02 | 0.25 | ... | ... | -0.001815 |
| -0.001837 | ... | ... | 2.38 | -0.10 | 2.28 | 1550 | 0.32 | 0.02 | 0.30 | ... | ... | -0.001959 |
| -0.002023 | ... | ... | 2.19 | -0.09 | 2.10 | 1575 | 0.39 | 0.03 | 0.36 | ... | ... | -0.002144 |
| -0.002167 | ... | ... | 2.01 | -0.09 | 1.92 | 1600 | 0.46 | 0.03 | 0.43 | ... | ... | -0.002283 |
| -0.002303 | ... | ... | 1.84 | -0.09 | 1.75 | 1625 | 0.54 | 0.03 | 0.51 | ... | ... | -0.002411 |
| -0.002455 | ... | ... | 1.68 | -0.08 | 1.60 | 1650 | 0.63 | 0.03 | 0.60 | ... | ... | -0.002524 |
| -0.002558 | ... | ... | 1.53 | -0.08 | 1.45 | 1675 | 0.73 | 0.04 | 0.69 | ... | ... | -0.002617 |
| -0.002667 | ... | ... | 1.39 | -0.07 | 1.32 | 1700 | 0.84 | 0.04 | 0.80 | ... | ... | -0.002689 |
| -0.002728 | ... | ... | 1.26 | -0.07 | 1.19 | 1725 | 0.96 | 0.04 | 0.92 | ... | ... | -0.002739 |
| -0.002766 | ... | ... | 1.14 | -0.07 | 1.07 | 1750 | 1.09 | 0.05 | 1.04 | ... | ... | -0.002765 |
| -0.002784 | ... | ... | 1.02 | -0.06 | 0.96 | 1775 | 1.23 | 0.06 | 1.17 | ... | ... | -0.002771 |
| -0.002781 | ... | ... | 0.92 | -0.06 | 0.86 | 1800 | 1.37 | 0.06 | 1.31 | ... | ... | -0.002731 |
| -0.00276 | ... | ... | 0.82 | -0.05 | 0.77 | 1825 | 1.53 | 0.07 | 1.46 | ... | ... | -0.002699 |
| -0.002698 | ... | ... | 0.73 | -0.05 | 0.68 | 1850 | 1.69 | 0.07 | 1.62 | ... | ... | -0.002627 |
| -0.002622 | ... | ... | 0.65 | -0.05 | 0.60 | 1875 | 1.86 | 0.07 | 1.79 | ... | ... | -0.002543 |
| -0.002538 | ... | ... | 0.58 | -0.05 | 0.53 | 1900 | 2.03 | 0.07 | 1.96 | ... | ... | -0.00242 |
| -0.002451 | ... | ... | 0.51 | -0.04 | 0.47 | 1925 | 2.22 | 0.08 | 2.14 | ... | ... | -0.002327 |
| -0.002331 | 0.40 | 0.40 | 0.45 | -0.04 | 0.41 | 1950 | 2.41 | 0.08 | 2.33 | ... | ... | -0.002204 |
| -0.002217 | ... | ... | 0.40 | -0.04 | 0.36 | 1975 | 2.60 | 0.08 | 2.52 | ... | ... | -0.002048 |
| -0.002118 | ... | ... | 0.35 | -0.03 | 0.32 | 2000 | 2.81 | 0.09 | 2.72 | ... | ... | -0.001948 |
| -0.001994 | ... | ... | 0.30 | -0.02 | 0.28 | 2025 | 3.01 | 0.09 | 2.92 | ... | ... | -0.00178 |
| -0.001845 | ... | ... | 0.26 | -0.02 | 0.24 | 2050 | 3.22 | 0.09 | 3.13 | ... | ... | -0.001633 |
| -0.001725 | ... | ... | 0.23 | -0.02 | 0.21 | 2075 | 3.44 | 0.10 | 3.34 | ... | ... | -0.001519 |
| -0.001585 | ... | ... | 0.20 | -0.02 | 0.18 | 2100 | 3.66 | 0.10 | 3.56 | ... | ... | -0.00139 |
| -0.00149 | ... | ... | 0.17 | -0.01 | 0.16 | 2125 | 3.89 | 0.11 | 3.78 | ... | ... | -0.001307 |
| -0.001381 | ... | ... | 0.15 | -0.01 | 0.14 | 2150 | 4.11 | 0.10 | 4.01 | ... | ... | -0.001148 |
| -0.001258 | ... | ... | 0.13 | -0.01 | 0.12 | 2175 | 4.35 | 0.11 | 4.24 | ... | ... | -0.001113 |
| -0.00112 | ... | ... | 0.12 | -0.02 | 0.10 | 2200 | 4.58 | 0.11 | 4.47 | ... | ... | -0.001002 |
| -0.001052 | ... | ... | 0.10 | -0.01 | 0.09 | 2225 | 4.82 | 0.11 | 4.71 | ... | ... | -0.000958 |
| -0.000978 | ... | ... | 0.09 | -0.01 | 0.08 | 2250 | 5.05 | 0.11 | 4.94 | ... | ... | -0.000832 |
| -0.000896 | ... | ... | 0.08 | -0.01 | 0.07 | 2275 | 5.29 | 0.11 | 5.18 | ... | ... | -0.00078 |
| -0.000808 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 5.54 | 0.12 | 5.42 | ... | ... | -0.000809 |
| -0.000711 | ... | ... | 0.06 | -0.01 | 0.05 | 2325 | 5.78 | 0.12 | 5.66 | ... | ... | -0.000754 |
| -0.000605 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 6.02 | 0.11 | 5.91 | ... | ... | -0.000696 |
| -0.000611 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.27 | 0.12 | 6.15 | ... | ... | -0.000724 |
| -0.000493 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.52 | 0.12 | 6.40 | ... | ... | -0.000753 |
| -0.000497 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.77 | 0.12 | 6.65 | ... | ... | -0.000781 |
| -0.000364 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 7.02 | 0.12 | 6.90 | ... | ... | -0.00081 |
| -0.000366 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.27 | 0.12 | 7.15 | ... | ... | -0.000838 |
| -0.000369 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.52 | 0.12 | 7.40 | ... | ... | -0.000867 |
| -0.000212 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 7.77 | 0.12 | 7.65 | ... | ... | -0.000895 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.02 | 0.12 | 7.90 | ... | ... | -0.000923 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.27 | 0.12 | 8.15 | ... | ... | -0.000952 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.52 | 0.12 | 8.40 | ... | ... | -0.00098 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.77 | 0.12 | 8.65 | ... | ... | -0.001008 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.02 | 0.12 | 8.90 | ... | ... | -0.001036 |
| -0.000123 | ... | ... | 0.01 | -0.01 | 0.01 | 2675 | 9.27 | 0.12 | 9.15 | ... | ... | -0.001065 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.52 | 0.12 | 9.40 | ... | ... | -0.001093 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.77 | 0.12 | 9.65 | ... | ... | -0.001121 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.02 | 0.12 | 9.90 | ... | ... | -0.001149 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.27 | 0.12 | 10.15 | ... | ... | -0.001177 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.52 | 0.12 | 10.40 | ... | ... | -0.001205 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.77 | 0.12 | 10.65 | ... | ... | -0.001233 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.02 | 0.12 | 10.90 | ... | ... | -0.001261 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.27 | 0.12 | 11.15 | ... | ... | -0.001289 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.52 | 0.12 | 11.40 | ... | ... | -0.001317 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.77 | 0.12 | 11.65 | ... | ... | -0.001344 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.02 | 0.12 | 11.90 | ... | ... | -0.001372 |
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.