Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000706 | ... | ... | 15.60 | -0.15 | 15.45 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000759 | ... | ... | 15.35 | -0.15 | 15.20 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.0008 | ... | ... | 15.10 | -0.15 | 14.95 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00083 | ... | ... | 14.85 | -0.15 | 14.70 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000853 | ... | ... | 14.60 | -0.15 | 14.45 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00087 | ... | ... | 14.35 | -0.15 | 14.20 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000881 | ... | ... | 14.10 | -0.15 | 13.95 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000889 | ... | ... | 13.85 | -0.15 | 13.70 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000893 | ... | ... | 13.60 | -0.15 | 13.45 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000894 | ... | ... | 13.35 | -0.15 | 13.20 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000893 | ... | ... | 13.10 | -0.15 | 12.95 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000889 | ... | ... | 12.85 | -0.15 | 12.70 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000884 | ... | ... | 12.60 | -0.15 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000877 | ... | ... | 12.35 | -0.15 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000869 | ... | ... | 12.10 | -0.15 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00086 | ... | ... | 11.85 | -0.15 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000849 | ... | ... | 11.60 | -0.15 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000838 | ... | ... | 11.35 | -0.15 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000826 | ... | ... | 11.10 | -0.15 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000813 | ... | ... | 10.85 | -0.15 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000799 | ... | ... | 10.60 | -0.15 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000784 | ... | ... | 10.35 | -0.15 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000769 | ... | ... | 10.10 | -0.15 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000754 | ... | ... | 9.85 | -0.15 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000738 | ... | ... | 9.60 | -0.15 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000721 | ... | ... | 9.35 | -0.15 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000705 | ... | ... | 9.10 | -0.15 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000688 | ... | ... | 8.85 | -0.15 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.00067 | ... | ... | 8.60 | -0.15 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000652 | ... | ... | 8.35 | -0.15 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000634 | ... | ... | 8.10 | -0.15 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000616 | ... | ... | 7.85 | -0.15 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000598 | ... | ... | 7.60 | -0.15 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000579 | ... | ... | 7.35 | -0.15 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.00056 | ... | ... | 7.10 | -0.15 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000541 | ... | ... | 6.85 | -0.15 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000522 | ... | ... | 6.60 | -0.15 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000503 | ... | ... | 6.35 | -0.15 | 6.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000483 | ... | ... | 6.10 | -0.15 | 5.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000464 | ... | ... | 5.85 | -0.15 | 5.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000444 | ... | ... | 5.60 | -0.15 | 5.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000424 | ... | ... | 5.35 | -0.15 | 5.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000404 | ... | ... | 5.10 | -0.15 | 4.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000384 | ... | ... | 4.85 | -0.15 | 4.70 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000364 | ... | ... | 4.60 | -0.15 | 4.45 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000344 | ... | ... | 4.35 | -0.15 | 4.20 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000324 | ... | ... | 4.10 | -0.15 | 3.95 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000304 | ... | ... | 3.85 | -0.15 | 3.70 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000283 | ... | ... | 3.60 | -0.15 | 3.45 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000263 | ... | ... | 3.35 | -0.15 | 3.20 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000243 | ... | ... | 3.10 | -0.15 | 2.95 | 1450 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000175 |
| -0.000308 | ... | ... | 2.86 | -0.14 | 2.72 | 1475 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000341 |
| -0.000439 | ... | ... | 2.64 | -0.13 | 2.51 | 1500 | 0.10 | 0.02 | 0.08 | ... | ... | -0.000546 |
| -0.00061 | ... | ... | 2.44 | -0.12 | 2.32 | 1525 | 0.16 | 0.03 | 0.13 | ... | ... | -0.000732 |
| -0.0008 | ... | ... | 2.27 | -0.12 | 2.15 | 1550 | 0.24 | 0.03 | 0.21 | ... | ... | -0.000928 |
| -0.000973 | ... | ... | 2.11 | -0.12 | 1.99 | 1575 | 0.33 | 0.04 | 0.29 | ... | ... | -0.001099 |
| -0.001128 | ... | ... | 1.95 | -0.11 | 1.84 | 1600 | 0.42 | 0.03 | 0.39 | ... | ... | -0.001229 |
| -0.001249 | ... | ... | 1.81 | -0.12 | 1.69 | 1625 | 0.51 | 0.02 | 0.49 | ... | ... | -0.001325 |
| -0.001338 | ... | ... | 1.67 | -0.13 | 1.54 | 1650 | 0.61 | 0.02 | 0.59 | ... | ... | -0.001407 |
| -0.001415 | ... | ... | 1.53 | -0.13 | 1.40 | 1675 | 0.71 | 0.01 | 0.70 | ... | ... | -0.001458 |
| -0.001463 | ... | ... | 1.39 | -0.13 | 1.26 | 1700 | 0.82 | 0.02 | 0.80 | ... | ... | -0.001497 |
| -0.001498 | ... | ... | 1.25 | -0.12 | 1.13 | 1725 | 0.93 | 0.02 | 0.91 | ... | ... | -0.001506 |
| -0.001505 | ... | ... | 1.12 | -0.12 | 1 | 1750 | 1.05 | 0.03 | 1.02 | ... | ... | -0.001502 |
| -0.001512 | ... | ... | 0.99 | -0.10 | 0.89 | 1775 | 1.18 | 0.05 | 1.13 | ... | ... | -0.001485 |
| -0.001491 | ... | ... | 0.86 | -0.08 | 0.78 | 1800 | 1.32 | 0.07 | 1.25 | ... | ... | -0.001454 |
| -0.001457 | ... | ... | 0.75 | -0.07 | 0.68 | 1825 | 1.46 | 0.08 | 1.38 | ... | ... | -0.001395 |
| -0.001412 | ... | ... | 0.64 | -0.05 | 0.59 | 1850 | 1.61 | 0.09 | 1.52 | ... | ... | -0.001324 |
| -0.001339 | ... | ... | 0.55 | -0.05 | 0.50 | 1875 | 1.77 | 0.10 | 1.67 | ... | ... | -0.001242 |
| -0.001276 | ... | ... | 0.46 | -0.03 | 0.43 | 1900 | 1.94 | 0.10 | 1.84 | ... | ... | -0.001153 |
| -0.001188 | 0.42 | 0.40 | 0.40 | -0.04 | 0.36 | 1925 | 2.12 | 0.11 | 2.01 | ... | ... | -0.001059 |
| -0.00112 | ... | ... | 0.34 | -0.03 | 0.31 | 1950 | 2.32 | 0.12 | 2.20 | ... | ... | -0.000989 |
| -0.001033 | ... | ... | 0.30 | -0.04 | 0.26 | 1975 | 2.52 | 0.11 | 2.41 | ... | ... | -0.000902 |
| -0.000983 | ... | ... | 0.26 | -0.03 | 0.23 | 2000 | 2.73 | 0.11 | 2.62 | ... | ... | -0.000826 |
| -0.00092 | ... | ... | 0.23 | -0.03 | 0.20 | 2025 | 2.95 | 0.11 | 2.84 | ... | ... | -0.000768 |
| -0.000879 | ... | ... | 0.21 | -0.03 | 0.18 | 2050 | 3.17 | 0.11 | 3.06 | ... | ... | -0.0007 |
| -0.000829 | ... | ... | 0.19 | -0.03 | 0.16 | 2075 | 3.41 | 0.12 | 3.29 | ... | ... | -0.000691 |
| -0.00081 | ... | ... | 0.18 | -0.03 | 0.15 | 2100 | 3.65 | 0.13 | 3.52 | ... | ... | -0.000681 |
| -0.000826 | ... | ... | 0.17 | -0.02 | 0.15 | 2125 | 3.89 | 0.13 | 3.76 | ... | ... | -0.000668 |
| -0.000842 | ... | ... | 0.16 | -0.01 | 0.15 | 2150 | 4.14 | 0.14 | 4 | ... | ... | -0.000691 |
| -0.000816 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.37 | 0.14 | 4.23 | ... | ... | -0.000639 |
| -0.000742 | ... | ... | 0.13 | -0.01 | 0.12 | 2200 | 4.61 | 0.15 | 4.46 | ... | ... | -0.000622 |
| -0.000707 | ... | ... | 0.12 | -0.01 | 0.11 | 2225 | 4.84 | 0.14 | 4.70 | ... | ... | -0.000563 |
| -0.000669 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 5.08 | 0.14 | 4.94 | ... | ... | -0.000543 |
| -0.000575 | ... | ... | 0.09 | -0.01 | 0.08 | 2275 | 5.32 | 0.15 | 5.17 | ... | ... | -0.000521 |
| -0.000527 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 5.56 | 0.15 | 5.41 | ... | ... | -0.000499 |
| -0.000475 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.80 | 0.14 | 5.66 | ... | ... | -0.000475 |
| -0.000418 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.05 | 0.15 | 5.90 | ... | ... | -0.000495 |
| -0.000355 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.30 | 0.15 | 6.15 | ... | ... | -0.000515 |
| -0.000287 | ... | ... | 0.04 | -0.01 | 0.03 | 2400 | 6.55 | 0.15 | 6.40 | ... | ... | -0.000535 |
| -0.000289 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.80 | 0.15 | 6.65 | ... | ... | -0.000555 |
| -0.000211 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.05 | 0.15 | 6.90 | ... | ... | -0.000575 |
| -0.000213 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.30 | 0.15 | 7.15 | ... | ... | -0.000596 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.55 | 0.15 | 7.40 | ... | ... | -0.000616 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.80 | 0.15 | 7.65 | ... | ... | -0.000636 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.05 | 0.15 | 7.90 | ... | ... | -0.000655 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.30 | 0.15 | 8.15 | ... | ... | -0.000675 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.55 | 0.15 | 8.40 | ... | ... | -0.000695 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.80 | 0.15 | 8.65 | ... | ... | -0.000715 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.05 | 0.15 | 8.90 | ... | ... | -0.000735 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.30 | 0.15 | 9.15 | ... | ... | -0.000755 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.55 | 0.15 | 9.40 | ... | ... | -0.000774 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.80 | 0.15 | 9.65 | ... | ... | -0.000794 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.05 | 0.15 | 9.90 | ... | ... | -0.000814 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.30 | 0.15 | 10.15 | ... | ... | -0.000833 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.55 | 0.15 | 10.40 | ... | ... | -0.000853 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.80 | 0.15 | 10.65 | ... | ... | -0.000873 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.05 | 0.15 | 10.90 | ... | ... | -0.000892 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.30 | 0.15 | 11.15 | ... | ... | -0.000912 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.55 | 0.15 | 11.40 | ... | ... | -0.000931 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.80 | 0.15 | 11.65 | ... | ... | -0.00095 |
| -0.000075 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.05 | 0.15 | 11.90 | ... | ... | -0.00097 |
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.