Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001073 | ... | ... | 15.70 | -0.37 | 15.33 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001119 | ... | ... | 15.45 | -0.37 | 15.08 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001153 | ... | ... | 15.20 | -0.37 | 14.83 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001177 | ... | ... | 14.95 | -0.37 | 14.58 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001193 | ... | ... | 14.70 | -0.37 | 14.33 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001203 | ... | ... | 14.45 | -0.37 | 14.08 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001209 | ... | ... | 14.20 | -0.37 | 13.83 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.00121 | ... | ... | 13.95 | -0.37 | 13.58 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001208 | ... | ... | 13.70 | -0.37 | 13.33 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001203 | ... | ... | 13.45 | -0.37 | 13.08 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001196 | ... | ... | 13.20 | -0.37 | 12.83 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001187 | ... | ... | 12.95 | -0.37 | 12.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001176 | ... | ... | 12.70 | -0.37 | 12.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001163 | ... | ... | 12.45 | -0.37 | 12.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001149 | ... | ... | 12.20 | -0.37 | 11.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001133 | ... | ... | 11.95 | -0.37 | 11.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001117 | ... | ... | 11.70 | -0.37 | 11.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001099 | ... | ... | 11.45 | -0.37 | 11.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001081 | ... | ... | 11.20 | -0.37 | 10.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001062 | ... | ... | 10.95 | -0.37 | 10.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001042 | ... | ... | 10.70 | -0.37 | 10.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.001021 | ... | ... | 10.45 | -0.37 | 10.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.001 | ... | ... | 10.20 | -0.37 | 9.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000979 | ... | ... | 9.95 | -0.37 | 9.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000957 | ... | ... | 9.70 | -0.37 | 9.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000934 | ... | ... | 9.45 | -0.37 | 9.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000911 | ... | ... | 9.20 | -0.37 | 8.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000888 | ... | ... | 8.95 | -0.37 | 8.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000864 | ... | ... | 8.70 | -0.37 | 8.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000841 | ... | ... | 8.45 | -0.37 | 8.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000816 | ... | ... | 8.20 | -0.37 | 7.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000792 | ... | ... | 7.95 | -0.37 | 7.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000768 | ... | ... | 7.70 | -0.37 | 7.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000743 | ... | ... | 7.45 | -0.37 | 7.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000718 | ... | ... | 7.20 | -0.37 | 6.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000693 | ... | ... | 6.95 | -0.37 | 6.58 | 1075 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000178 |
| -0.000667 | ... | ... | 6.70 | -0.37 | 6.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.000642 | ... | ... | 6.45 | -0.37 | 6.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.000616 | ... | ... | 6.20 | -0.37 | 5.83 | 1150 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000304 |
| -0.000591 | ... | ... | 5.95 | -0.37 | 5.58 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000301 |
| -0.000565 | ... | ... | 5.70 | -0.37 | 5.33 | 1200 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000409 |
| -0.000539 | ... | ... | 5.45 | -0.37 | 5.08 | 1225 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000505 |
| -0.000585 | ... | ... | 5.20 | -0.36 | 4.84 | 1250 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000592 |
| -0.000629 | ... | ... | 4.96 | -0.36 | 4.60 | 1275 | 0.06 | 0.01 | 0.05 | ... | ... | -0.00067 |
| -0.00067 | ... | ... | 4.72 | -0.36 | 4.36 | 1300 | 0.07 | 0.01 | 0.06 | ... | ... | -0.00074 |
| -0.000773 | ... | ... | 4.48 | -0.35 | 4.13 | 1325 | 0.09 | 0.02 | 0.07 | ... | ... | -0.000876 |
| -0.000866 | ... | ... | 4.25 | -0.35 | 3.90 | 1350 | 0.12 | 0.03 | 0.09 | ... | ... | -0.001059 |
| -0.001061 | ... | ... | 4.02 | -0.33 | 3.69 | 1375 | 0.15 | 0.03 | 0.12 | ... | ... | -0.001217 |
| -0.001182 | ... | ... | 3.81 | -0.34 | 3.47 | 1400 | 0.19 | 0.04 | 0.15 | ... | ... | -0.001405 |
| -0.001381 | ... | ... | 3.59 | -0.32 | 3.27 | 1425 | 0.23 | 0.04 | 0.19 | ... | ... | -0.001564 |
| -0.001553 | ... | ... | 3.39 | -0.32 | 3.07 | 1450 | 0.28 | 0.05 | 0.23 | ... | ... | -0.001742 |
| -0.001738 | ... | ... | 3.19 | -0.31 | 2.88 | 1475 | 0.33 | 0.05 | 0.28 | ... | ... | -0.00189 |
| -0.001893 | ... | ... | 2.99 | -0.30 | 2.69 | 1500 | 0.40 | 0.07 | 0.33 | ... | ... | -0.002082 |
| -0.002087 | ... | ... | 2.81 | -0.29 | 2.52 | 1525 | 0.47 | 0.08 | 0.39 | ... | ... | -0.002238 |
| -0.002245 | ... | ... | 2.63 | -0.28 | 2.35 | 1550 | 0.54 | 0.08 | 0.46 | ... | ... | -0.002362 |
| -0.002371 | ... | ... | 2.46 | -0.28 | 2.18 | 1575 | 0.63 | 0.10 | 0.53 | ... | ... | -0.00251 |
| -0.002518 | ... | ... | 2.29 | -0.26 | 2.03 | 1600 | 0.72 | 0.10 | 0.62 | ... | ... | -0.002621 |
| -0.00263 | ... | ... | 2.13 | -0.25 | 1.88 | 1625 | 0.82 | 0.12 | 0.70 | ... | ... | -0.002724 |
| -0.002732 | ... | ... | 1.98 | -0.24 | 1.74 | 1650 | 0.92 | 0.12 | 0.80 | ... | ... | -0.002792 |
| -0.002823 | ... | ... | 1.84 | -0.23 | 1.61 | 1675 | 1.04 | 0.14 | 0.90 | ... | ... | -0.002871 |
| -0.002879 | ... | ... | 1.70 | -0.22 | 1.48 | 1700 | 1.16 | 0.15 | 1.01 | ... | ... | -0.002916 |
| -0.002901 | ... | ... | 1.56 | -0.21 | 1.35 | 1725 | 1.27 | 0.16 | 1.11 | ... | ... | -0.002905 |
| -0.00289 | ... | ... | 1.42 | -0.20 | 1.22 | 1750 | 1.39 | 0.17 | 1.22 | ... | ... | -0.002882 |
| -0.002867 | ... | ... | 1.29 | -0.19 | 1.10 | 1775 | 1.51 | 0.17 | 1.34 | ... | ... | -0.002825 |
| -0.002832 | ... | ... | 1.17 | -0.18 | 0.99 | 1800 | 1.65 | 0.19 | 1.46 | ... | ... | -0.002779 |
| -0.002786 | ... | ... | 1.05 | -0.16 | 0.89 | 1825 | 1.79 | 0.20 | 1.59 | ... | ... | -0.0027 |
| -0.002707 | ... | ... | 0.95 | -0.16 | 0.79 | 1850 | 1.94 | 0.21 | 1.73 | ... | ... | -0.00261 |
| -0.002619 | ... | ... | 0.85 | -0.15 | 0.70 | 1875 | 2.10 | 0.22 | 1.88 | ... | ... | -0.002513 |
| -0.002525 | ... | ... | 0.75 | -0.13 | 0.62 | 1900 | 2.27 | 0.24 | 2.03 | ... | ... | -0.002412 |
| -0.002429 | ... | ... | 0.67 | -0.12 | 0.55 | 1925 | 2.44 | 0.24 | 2.20 | ... | ... | -0.00228 |
| -0.002303 | ... | ... | 0.59 | -0.11 | 0.48 | 1950 | 2.62 | 0.25 | 2.37 | ... | ... | -0.002149 |
| -0.00218 | ... | ... | 0.52 | -0.10 | 0.42 | 1975 | 2.81 | 0.27 | 2.54 | ... | ... | -0.002024 |
| -0.002066 | ... | ... | 0.46 | -0.09 | 0.37 | 2000 | 3 | 0.27 | 2.73 | ... | ... | -0.001873 |
| -0.001928 | ... | ... | 0.41 | -0.09 | 0.32 | 2025 | 3.20 | 0.28 | 2.92 | ... | ... | -0.001735 |
| -0.001807 | ... | ... | 0.36 | -0.08 | 0.28 | 2050 | 3.41 | 0.29 | 3.12 | ... | ... | -0.001619 |
| -0.001713 | ... | ... | 0.32 | -0.07 | 0.25 | 2075 | 3.62 | 0.30 | 3.32 | ... | ... | -0.001484 |
| -0.001603 | ... | ... | 0.28 | -0.06 | 0.22 | 2100 | 3.84 | 0.31 | 3.53 | ... | ... | -0.001381 |
| -0.001477 | ... | ... | 0.24 | -0.05 | 0.19 | 2125 | 4.06 | 0.31 | 3.75 | ... | ... | -0.001266 |
| -0.001333 | ... | ... | 0.22 | -0.06 | 0.16 | 2150 | 4.29 | 0.32 | 3.97 | ... | ... | -0.001193 |
| -0.001232 | ... | ... | 0.19 | -0.05 | 0.14 | 2175 | 4.51 | 0.32 | 4.19 | ... | ... | -0.001055 |
| -0.001121 | ... | ... | 0.17 | -0.05 | 0.12 | 2200 | 4.74 | 0.33 | 4.41 | ... | ... | -0.000965 |
| -0.001067 | ... | ... | 0.14 | -0.03 | 0.11 | 2225 | 4.98 | 0.34 | 4.64 | ... | ... | -0.000931 |
| -0.000934 | ... | ... | 0.13 | -0.04 | 0.09 | 2250 | 5.21 | 0.34 | 4.87 | ... | ... | -0.000829 |
| -0.000866 | ... | ... | 0.11 | -0.03 | 0.08 | 2275 | 5.45 | 0.34 | 5.11 | ... | ... | -0.000789 |
| -0.000793 | ... | ... | 0.09 | -0.02 | 0.07 | 2300 | 5.69 | 0.35 | 5.34 | ... | ... | -0.000746 |
| -0.000714 | ... | ... | 0.08 | -0.02 | 0.06 | 2325 | 5.93 | 0.35 | 5.58 | ... | ... | -0.000702 |
| -0.000628 | ... | ... | 0.07 | -0.02 | 0.05 | 2350 | 6.18 | 0.36 | 5.82 | ... | ... | -0.000728 |
| -0.000534 | ... | ... | 0.06 | -0.02 | 0.04 | 2375 | 6.42 | 0.36 | 6.06 | ... | ... | -0.000682 |
| -0.000431 | ... | ... | 0.05 | -0.02 | 0.03 | 2400 | 6.67 | 0.36 | 6.31 | ... | ... | -0.000708 |
| -0.000434 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 6.92 | 0.37 | 6.55 | ... | ... | -0.000734 |
| -0.000317 | ... | ... | 0.04 | -0.02 | 0.02 | 2450 | 7.17 | 0.37 | 6.80 | ... | ... | -0.00076 |
| -0.00032 | ... | ... | 0.03 | -0.01 | 0.02 | 2475 | 7.42 | 0.37 | 7.05 | ... | ... | -0.000787 |
| -0.000322 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.67 | 0.37 | 7.30 | ... | ... | -0.000813 |
| -0.000324 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.92 | 0.37 | 7.55 | ... | ... | -0.000839 |
| -0.000186 | ... | ... | 0.02 | -0.01 | 0.01 | 2550 | 8.17 | 0.37 | 7.80 | ... | ... | -0.000865 |
| -0.000187 | ... | ... | 0.02 | -0.01 | 0.01 | 2575 | 8.42 | 0.37 | 8.05 | ... | ... | -0.000891 |
| -0.000188 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.67 | 0.37 | 8.30 | ... | ... | -0.000917 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.92 | 0.37 | 8.55 | ... | ... | -0.000943 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.17 | 0.37 | 8.80 | ... | ... | -0.000969 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.42 | 0.37 | 9.05 | ... | ... | -0.000994 |
| -0.000108 | ... | ... | 0.01 | -0.01 | 0.01 | 2700 | 9.67 | 0.37 | 9.30 | ... | ... | -0.00102 |
| -0.000108 | ... | ... | 0.01 | -0.01 | 0.01 | 2725 | 9.92 | 0.37 | 9.55 | ... | ... | -0.001046 |
| -0.000109 | ... | ... | 0.01 | -0.01 | 0.01 | 2750 | 10.17 | 0.37 | 9.80 | ... | ... | -0.001072 |
| -0.000109 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.42 | 0.37 | 10.05 | ... | ... | -0.001097 |
| -0.00011 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.67 | 0.37 | 10.30 | ... | ... | -0.001123 |
| -0.00011 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.92 | 0.37 | 10.55 | ... | ... | -0.001149 |
| -0.00011 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.17 | 0.37 | 10.80 | ... | ... | -0.001174 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.42 | 0.37 | 11.05 | ... | ... | -0.0012 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.67 | 0.37 | 11.30 | ... | ... | -0.001225 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.92 | 0.37 | 11.55 | ... | ... | -0.001251 |
| -0.000112 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.17 | 0.37 | 11.80 | ... | ... | -0.001276 |
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.