Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000732 | ... | ... | 13.65 | 0.01 | 13.66 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000775 | ... | ... | 13.40 | 0.01 | 13.41 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000805 | ... | ... | 13.15 | 0.01 | 13.16 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000827 | ... | ... | 12.90 | 0.01 | 12.91 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000843 | ... | ... | 12.65 | 0.01 | 12.66 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000853 | ... | ... | 12.40 | 0.01 | 12.41 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000858 | ... | ... | 12.15 | 0.01 | 12.16 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.00086 | ... | ... | 11.90 | 0.01 | 11.91 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000859 | ... | ... | 11.65 | 0.01 | 11.66 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000855 | ... | ... | 11.40 | 0.01 | 11.41 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000849 | ... | ... | 11.15 | 0.01 | 11.16 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000841 | ... | ... | 10.90 | 0.01 | 10.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000832 | ... | ... | 10.65 | 0.01 | 10.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000822 | ... | ... | 10.40 | 0.01 | 10.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.00081 | ... | ... | 10.15 | 0.01 | 10.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000797 | ... | ... | 9.90 | 0.01 | 9.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000783 | ... | ... | 9.65 | 0.01 | 9.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000768 | ... | ... | 9.40 | 0.01 | 9.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000753 | ... | ... | 9.15 | 0.01 | 9.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000737 | ... | ... | 8.90 | 0.01 | 8.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.00072 | ... | ... | 8.65 | 0.01 | 8.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000703 | ... | ... | 8.40 | 0.01 | 8.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000685 | ... | ... | 8.15 | 0.01 | 8.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000667 | ... | ... | 7.90 | 0.01 | 7.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000648 | ... | ... | 7.65 | 0.01 | 7.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000629 | ... | ... | 7.40 | 0.01 | 7.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00061 | ... | ... | 7.15 | 0.01 | 7.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000591 | ... | ... | 6.90 | 0.01 | 6.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000571 | ... | ... | 6.65 | 0.01 | 6.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000551 | ... | ... | 6.40 | 0.01 | 6.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000531 | ... | ... | 6.15 | 0.01 | 6.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.00051 | ... | ... | 5.90 | 0.01 | 5.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.00049 | ... | ... | 5.65 | 0.01 | 5.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000469 | ... | ... | 5.40 | 0.01 | 5.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000448 | ... | ... | 5.15 | 0.01 | 5.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000427 | ... | ... | 4.90 | 0.01 | 4.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000406 | ... | ... | 4.65 | 0.01 | 4.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000385 | ... | ... | 4.40 | 0.01 | 4.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000363 | ... | ... | 4.15 | 0.01 | 4.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000342 | ... | ... | 3.90 | 0.01 | 3.91 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000201 |
| -0.00032 | ... | ... | 3.65 | 0.01 | 3.66 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000271 |
| -0.000299 | ... | ... | 3.41 | 0 | 3.41 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.000331 |
| -0.000324 | ... | ... | 3.16 | 0.01 | 3.17 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.000383 |
| -0.000392 | ... | ... | 2.93 | 0.01 | 2.94 | 1275 | 0.07 | 0 | 0.07 | ... | ... | -0.000479 |
| -0.000452 | ... | ... | 2.70 | 0.01 | 2.71 | 1300 | 0.09 | 0 | 0.09 | ... | ... | -0.000559 |
| -0.000543 | ... | ... | 2.48 | 0.01 | 2.49 | 1325 | 0.11 | -0.01 | 0.12 | ... | ... | -0.000626 |
| -0.000619 | ... | ... | 2.26 | 0.01 | 2.27 | 1350 | 0.15 | 0 | 0.15 | ... | ... | -0.00075 |
| -0.000743 | ... | ... | 2.06 | 0.01 | 2.07 | 1375 | 0.19 | 0 | 0.19 | ... | ... | -0.000848 |
| -0.000841 | ... | ... | 1.87 | 0 | 1.87 | 1400 | 0.24 | -0.01 | 0.25 | ... | ... | -0.000949 |
| -0.000963 | ... | ... | 1.68 | 0.01 | 1.69 | 1425 | 0.31 | 0 | 0.31 | ... | ... | -0.001069 |
| -0.001075 | ... | ... | 1.51 | 0.01 | 1.52 | 1450 | 0.38 | -0.01 | 0.39 | ... | ... | -0.001153 |
| -0.001171 | ... | ... | 1.36 | 0 | 1.36 | 1475 | 0.47 | 0 | 0.47 | ... | ... | -0.001242 |
| -0.001251 | ... | ... | 1.21 | 0 | 1.21 | 1500 | 0.57 | 0 | 0.57 | ... | ... | -0.001312 |
| -0.001327 | ... | ... | 1.07 | 0.01 | 1.08 | 1525 | 0.68 | 0 | 0.68 | ... | ... | -0.001361 |
| -0.001382 | ... | ... | 0.95 | 0.01 | 0.96 | 1550 | 0.80 | -0.01 | 0.81 | ... | ... | -0.001389 |
| -0.0014 | ... | ... | 0.84 | 0 | 0.84 | 1575 | 0.93 | -0.01 | 0.94 | ... | ... | -0.001396 |
| -0.001415 | ... | ... | 0.74 | 0 | 0.74 | 1600 | 1.08 | 0 | 1.08 | ... | ... | -0.0014 |
| -0.001413 | ... | ... | 0.65 | 0 | 0.65 | 1625 | 1.23 | -0.01 | 1.24 | ... | ... | -0.001371 |
| -0.001396 | ... | ... | 0.57 | 0 | 0.57 | 1650 | 1.39 | -0.01 | 1.40 | ... | ... | -0.001327 |
| -0.001349 | ... | ... | 0.49 | 0 | 0.49 | 1675 | 1.56 | -0.01 | 1.57 | ... | ... | -0.001272 |
| -0.001313 | ... | ... | 0.43 | 0 | 0.43 | 1700 | 1.74 | -0.01 | 1.75 | ... | ... | -0.001208 |
| -0.001252 | ... | ... | 0.37 | 0 | 0.37 | 1725 | 1.93 | -0.01 | 1.94 | ... | ... | -0.001142 |
| -0.00119 | ... | ... | 0.31 | 0.01 | 0.32 | 1750 | 2.12 | -0.01 | 2.13 | ... | ... | -0.001053 |
| -0.001107 | ... | ... | 0.27 | 0 | 0.27 | 1775 | 2.32 | -0.01 | 2.33 | ... | ... | -0.000967 |
| -0.00103 | ... | ... | 0.23 | 0 | 0.23 | 1800 | 2.53 | -0.01 | 2.54 | ... | ... | -0.000892 |
| -0.000934 | ... | ... | 0.19 | 0 | 0.19 | 1825 | 2.74 | -0.01 | 2.75 | ... | ... | -0.000801 |
| -0.00089 | ... | ... | 0.17 | 0 | 0.17 | 1850 | 2.96 | -0.01 | 2.97 | ... | ... | -0.00073 |
| -0.000798 | ... | ... | 0.14 | 0 | 0.14 | 1875 | 3.19 | -0.01 | 3.20 | ... | ... | -0.000686 |
| -0.000775 | ... | ... | 0.13 | 0 | 0.13 | 1900 | 3.42 | -0.01 | 3.43 | ... | ... | -0.000636 |
| -0.000748 | ... | ... | 0.12 | 0 | 0.12 | 1925 | 3.65 | -0.01 | 3.66 | ... | ... | -0.00058 |
| -0.000716 | ... | ... | 0.11 | 0 | 0.11 | 1950 | 3.89 | -0.01 | 3.90 | ... | ... | -0.000561 |
| -0.000681 | ... | ... | 0.10 | 0 | 0.10 | 1975 | 4.14 | -0.01 | 4.15 | ... | ... | -0.000584 |
| -0.000692 | ... | ... | 0.10 | 0 | 0.10 | 2000 | 4.38 | -0.01 | 4.39 | ... | ... | -0.000563 |
| -0.00065 | ... | ... | 0.09 | 0 | 0.09 | 2025 | 4.63 | 0 | 4.63 | ... | ... | -0.000585 |
| -0.00066 | ... | ... | 0.09 | 0 | 0.09 | 2050 | 4.87 | -0.01 | 4.88 | ... | ... | -0.000563 |
| -0.000613 | ... | ... | 0.08 | 0 | 0.08 | 2075 | 5.11 | -0.01 | 5.12 | ... | ... | -0.000539 |
| -0.00062 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 5.36 | -0.01 | 5.37 | ... | ... | -0.000561 |
| -0.000568 | ... | ... | 0.07 | 0 | 0.07 | 2125 | 5.60 | -0.01 | 5.61 | ... | ... | -0.000536 |
| -0.000575 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 5.85 | -0.01 | 5.86 | ... | ... | -0.000557 |
| -0.000517 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 6.10 | -0.01 | 6.11 | ... | ... | -0.000579 |
| -0.000522 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 6.35 | -0.01 | 6.36 | ... | ... | -0.0006 |
| -0.000527 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 6.59 | -0.01 | 6.60 | ... | ... | -0.000574 |
| -0.000531 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 6.84 | -0.01 | 6.85 | ... | ... | -0.000595 |
| -0.000466 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 7.09 | -0.01 | 7.10 | ... | ... | -0.000617 |
| -0.00047 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 2300 | 7.34 | -0.01 | 7.35 | ... | ... | -0.000638 |
| -0.000474 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 7.59 | -0.01 | 7.60 | ... | ... | -0.000659 |
| -0.000477 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.84 | -0.01 | 7.85 | ... | ... | -0.00068 |
| -0.000404 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 8.09 | -0.01 | 8.10 | ... | ... | -0.000702 |
| -0.000407 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 8.34 | -0.01 | 8.35 | ... | ... | -0.000723 |
| -0.000327 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.59 | -0.01 | 8.60 | ... | ... | -0.000744 |
| -0.000329 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 8.84 | -0.01 | 8.85 | ... | ... | -0.000765 |
| -0.000331 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 9.09 | -0.01 | 9.10 | ... | ... | -0.000786 |
| -0.000241 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 9.34 | -0.01 | 9.35 | ... | ... | -0.000807 |
| -0.000242 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 9.59 | -0.01 | 9.60 | ... | ... | -0.000828 |
| -0.000243 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 9.84 | -0.01 | 9.85 | ... | ... | -0.000849 |
| -0.000244 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 10.09 | -0.01 | 10.10 | ... | ... | -0.00087 |
| -0.00014 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.34 | -0.01 | 10.35 | ... | ... | -0.00089 |
| -0.00014 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.59 | -0.01 | 10.60 | ... | ... | -0.000911 |
| -0.000141 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.84 | -0.01 | 10.85 | ... | ... | -0.000932 |
| -0.000141 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.09 | -0.01 | 11.10 | ... | ... | -0.000952 |
| -0.000142 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.34 | -0.01 | 11.35 | ... | ... | -0.000973 |
| -0.000142 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.59 | -0.01 | 11.60 | ... | ... | -0.000994 |
| -0.000143 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.84 | -0.01 | 11.85 | ... | ... | -0.001014 |
| -0.000143 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.09 | -0.01 | 12.10 | ... | ... | -0.001035 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.34 | -0.01 | 12.35 | ... | ... | -0.001055 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.59 | -0.01 | 12.60 | ... | ... | -0.001075 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.84 | -0.01 | 12.85 | ... | ... | -0.001096 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.09 | -0.01 | 13.10 | ... | ... | -0.001116 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.34 | -0.01 | 13.35 | ... | ... | -0.001136 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.59 | -0.01 | 13.60 | ... | ... | -0.001156 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.84 | -0.01 | 13.85 | ... | ... | -0.001177 |
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.