Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000958 | ... | ... | 15.90 | -0.42 | 15.48 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00101 | ... | ... | 15.65 | -0.42 | 15.23 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001048 | ... | ... | 15.40 | -0.42 | 14.98 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001076 | ... | ... | 15.15 | -0.42 | 14.73 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001097 | ... | ... | 14.90 | -0.42 | 14.48 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00111 | ... | ... | 14.65 | -0.42 | 14.23 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001119 | ... | ... | 14.40 | -0.42 | 13.98 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001123 | ... | ... | 14.15 | -0.42 | 13.73 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001124 | ... | ... | 13.90 | -0.42 | 13.48 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001122 | ... | ... | 13.65 | -0.42 | 13.23 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001117 | ... | ... | 13.40 | -0.42 | 12.98 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00111 | ... | ... | 13.15 | -0.42 | 12.73 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001101 | ... | ... | 12.90 | -0.42 | 12.48 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001091 | ... | ... | 12.65 | -0.42 | 12.23 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001079 | ... | ... | 12.40 | -0.42 | 11.98 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001066 | ... | ... | 12.15 | -0.42 | 11.73 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001051 | ... | ... | 11.90 | -0.42 | 11.48 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001036 | ... | ... | 11.65 | -0.42 | 11.23 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.00102 | ... | ... | 11.40 | -0.42 | 10.98 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.001002 | ... | ... | 11.15 | -0.42 | 10.73 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000985 | ... | ... | 10.90 | -0.42 | 10.48 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000966 | ... | ... | 10.65 | -0.42 | 10.23 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000947 | ... | ... | 10.40 | -0.42 | 9.98 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000927 | ... | ... | 10.15 | -0.42 | 9.73 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000907 | ... | ... | 9.90 | -0.42 | 9.48 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000886 | ... | ... | 9.65 | -0.42 | 9.23 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000865 | ... | ... | 9.40 | -0.42 | 8.98 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000844 | ... | ... | 9.15 | -0.42 | 8.73 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000822 | ... | ... | 8.90 | -0.42 | 8.48 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.0008 | ... | ... | 8.65 | -0.42 | 8.23 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000778 | ... | ... | 8.40 | -0.42 | 7.98 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000756 | ... | ... | 8.15 | -0.42 | 7.73 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000733 | ... | ... | 7.90 | -0.42 | 7.48 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.00071 | ... | ... | 7.65 | -0.42 | 7.23 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000687 | ... | ... | 7.40 | -0.42 | 6.98 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000663 | ... | ... | 7.15 | -0.42 | 6.73 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.00064 | ... | ... | 6.90 | -0.42 | 6.48 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000616 | ... | ... | 6.65 | -0.42 | 6.23 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000592 | ... | ... | 6.40 | -0.42 | 5.98 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000568 | ... | ... | 6.15 | -0.42 | 5.73 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000544 | ... | ... | 5.90 | -0.42 | 5.48 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00052 | ... | ... | 5.65 | -0.42 | 5.23 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000495 | ... | ... | 5.40 | -0.42 | 4.98 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.00015 |
| -0.000471 | ... | ... | 5.15 | -0.42 | 4.73 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.000446 | ... | ... | 4.90 | -0.42 | 4.48 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.000422 | ... | ... | 4.65 | -0.42 | 4.23 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000251 |
| -0.000397 | ... | ... | 4.40 | -0.42 | 3.98 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000339 |
| -0.000434 | ... | ... | 4.15 | -0.41 | 3.74 | 1375 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000415 |
| -0.000468 | ... | ... | 3.91 | -0.41 | 3.50 | 1400 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000482 |
| -0.0005 | ... | ... | 3.66 | -0.40 | 3.26 | 1425 | 0.07 | 0.02 | 0.05 | ... | ... | -0.000606 |
| -0.000582 | ... | ... | 3.43 | -0.40 | 3.03 | 1450 | 0.09 | 0.03 | 0.06 | ... | ... | -0.00071 |
| -0.000702 | ... | ... | 3.19 | -0.38 | 2.81 | 1475 | 0.11 | 0.03 | 0.08 | ... | ... | -0.000798 |
| -0.000806 | ... | ... | 2.97 | -0.38 | 2.59 | 1500 | 0.15 | 0.05 | 0.10 | ... | ... | -0.000963 |
| -0.000971 | ... | ... | 2.75 | -0.36 | 2.39 | 1525 | 0.19 | 0.05 | 0.14 | ... | ... | -0.001096 |
| -0.001141 | ... | ... | 2.55 | -0.35 | 2.20 | 1550 | 0.25 | 0.07 | 0.18 | ... | ... | -0.001271 |
| -0.001307 | ... | ... | 2.36 | -0.34 | 2.02 | 1575 | 0.32 | 0.08 | 0.24 | ... | ... | -0.001437 |
| -0.001518 | ... | ... | 2.19 | -0.32 | 1.87 | 1600 | 0.41 | 0.09 | 0.32 | ... | ... | -0.001616 |
| -0.001681 | ... | ... | 2.03 | -0.31 | 1.72 | 1625 | 0.51 | 0.10 | 0.41 | ... | ... | -0.001773 |
| -0.001824 | ... | ... | 1.87 | -0.29 | 1.58 | 1650 | 0.62 | 0.12 | 0.50 | ... | ... | -0.001908 |
| -0.001948 | ... | ... | 1.72 | -0.27 | 1.45 | 1675 | 0.73 | 0.14 | 0.59 | ... | ... | -0.002001 |
| -0.002033 | ... | ... | 1.58 | -0.26 | 1.32 | 1700 | 0.85 | 0.15 | 0.70 | ... | ... | -0.002075 |
| -0.00208 | ... | ... | 1.44 | -0.25 | 1.19 | 1725 | 0.97 | 0.17 | 0.80 | ... | ... | -0.002111 |
| -0.002111 | ... | ... | 1.30 | -0.23 | 1.07 | 1750 | 1.09 | 0.18 | 0.91 | ... | ... | -0.00211 |
| -0.002126 | ... | ... | 1.17 | -0.21 | 0.96 | 1775 | 1.22 | 0.19 | 1.03 | ... | ... | -0.002094 |
| -0.002104 | ... | ... | 1.05 | -0.20 | 0.85 | 1800 | 1.36 | 0.21 | 1.15 | ... | ... | -0.002061 |
| -0.002089 | ... | ... | 0.94 | -0.18 | 0.76 | 1825 | 1.51 | 0.22 | 1.29 | ... | ... | -0.002014 |
| -0.002041 | ... | ... | 0.84 | -0.17 | 0.67 | 1850 | 1.67 | 0.24 | 1.43 | ... | ... | -0.001956 |
| -0.001982 | ... | ... | 0.75 | -0.16 | 0.59 | 1875 | 1.84 | 0.25 | 1.59 | ... | ... | -0.001888 |
| -0.001917 | ... | ... | 0.67 | -0.15 | 0.52 | 1900 | 2.01 | 0.26 | 1.75 | ... | ... | -0.001791 |
| -0.00185 | ... | ... | 0.59 | -0.13 | 0.46 | 1925 | 2.20 | 0.28 | 1.92 | ... | ... | -0.001717 |
| -0.001756 | ... | ... | 0.52 | -0.12 | 0.40 | 1950 | 2.39 | 0.29 | 2.10 | ... | ... | -0.001619 |
| -0.001667 | ... | ... | 0.46 | -0.11 | 0.35 | 1975 | 2.59 | 0.31 | 2.28 | ... | ... | -0.001528 |
| -0.001589 | ... | ... | 0.41 | -0.10 | 0.31 | 2000 | 2.79 | 0.31 | 2.48 | ... | ... | -0.001418 |
| -0.001492 | ... | ... | 0.36 | -0.09 | 0.27 | 2025 | 3 | 0.32 | 2.68 | ... | ... | -0.001322 |
| -0.001415 | ... | ... | 0.32 | -0.08 | 0.24 | 2050 | 3.22 | 0.34 | 2.88 | ... | ... | -0.00125 |
| -0.001323 | ... | ... | 0.29 | -0.08 | 0.21 | 2075 | 3.44 | 0.35 | 3.09 | ... | ... | -0.001167 |
| -0.001263 | ... | ... | 0.25 | -0.06 | 0.19 | 2100 | 3.66 | 0.35 | 3.31 | ... | ... | -0.001072 |
| -0.001193 | ... | ... | 0.23 | -0.06 | 0.17 | 2125 | 3.89 | 0.36 | 3.53 | ... | ... | -0.001013 |
| -0.001113 | ... | ... | 0.20 | -0.05 | 0.15 | 2150 | 4.12 | 0.37 | 3.75 | ... | ... | -0.000947 |
| -0.001023 | ... | ... | 0.18 | -0.05 | 0.13 | 2175 | 4.35 | 0.37 | 3.98 | ... | ... | -0.000876 |
| -0.000981 | ... | ... | 0.16 | -0.04 | 0.12 | 2200 | 4.58 | 0.37 | 4.21 | ... | ... | -0.000798 |
| -0.000873 | ... | ... | 0.15 | -0.05 | 0.10 | 2225 | 4.82 | 0.38 | 4.44 | ... | ... | -0.000769 |
| -0.000819 | ... | ... | 0.13 | -0.04 | 0.09 | 2250 | 5.06 | 0.39 | 4.67 | ... | ... | -0.000739 |
| -0.00076 | ... | ... | 0.12 | -0.04 | 0.08 | 2275 | 5.30 | 0.39 | 4.91 | ... | ... | -0.000707 |
| -0.000769 | ... | ... | 0.11 | -0.03 | 0.08 | 2300 | 5.54 | 0.39 | 5.15 | ... | ... | -0.000673 |
| -0.000704 | ... | ... | 0.10 | -0.03 | 0.07 | 2325 | 5.79 | 0.40 | 5.39 | ... | ... | -0.000697 |
| -0.000634 | ... | ... | 0.09 | -0.03 | 0.06 | 2350 | 6.03 | 0.40 | 5.63 | ... | ... | -0.000662 |
| -0.00064 | ... | ... | 0.08 | -0.02 | 0.06 | 2375 | 6.28 | 0.41 | 5.87 | ... | ... | -0.000686 |
| -0.000562 | ... | ... | 0.07 | -0.02 | 0.05 | 2400 | 6.52 | 0.40 | 6.12 | ... | ... | -0.000649 |
| -0.000567 | ... | ... | 0.07 | -0.02 | 0.05 | 2425 | 6.77 | 0.41 | 6.36 | ... | ... | -0.000674 |
| -0.000482 | ... | ... | 0.06 | -0.02 | 0.04 | 2450 | 7.02 | 0.41 | 6.61 | ... | ... | -0.000698 |
| -0.000485 | ... | ... | 0.06 | -0.02 | 0.04 | 2475 | 7.27 | 0.41 | 6.86 | ... | ... | -0.000723 |
| -0.000489 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 7.52 | 0.42 | 7.10 | ... | ... | -0.000747 |
| -0.000492 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 7.77 | 0.42 | 7.35 | ... | ... | -0.000772 |
| -0.000396 | ... | ... | 0.05 | -0.02 | 0.03 | 2550 | 8.02 | 0.42 | 7.60 | ... | ... | -0.000796 |
| -0.000398 | ... | ... | 0.04 | -0.01 | 0.03 | 2575 | 8.27 | 0.42 | 7.85 | ... | ... | -0.00082 |
| -0.000401 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 8.52 | 0.42 | 8.10 | ... | ... | -0.000845 |
| -0.000292 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 8.77 | 0.42 | 8.35 | ... | ... | -0.000869 |
| -0.000294 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 9.02 | 0.42 | 8.60 | ... | ... | -0.000893 |
| -0.000295 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.27 | 0.42 | 8.85 | ... | ... | -0.000917 |
| -0.000169 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 9.52 | 0.42 | 9.10 | ... | ... | -0.000941 |
| -0.00017 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 9.77 | 0.42 | 9.35 | ... | ... | -0.000966 |
| -0.00017 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 10.02 | 0.42 | 9.60 | ... | ... | -0.00099 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.27 | 0.42 | 9.85 | ... | ... | -0.001014 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.52 | 0.42 | 10.10 | ... | ... | -0.001038 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.77 | 0.42 | 10.35 | ... | ... | -0.001062 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.02 | 0.42 | 10.60 | ... | ... | -0.001086 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.27 | 0.42 | 10.85 | ... | ... | -0.00111 |
| -0.000098 | ... | ... | 0.01 | -0.01 | 0.01 | 2900 | 11.52 | 0.42 | 11.10 | ... | ... | -0.001133 |
| -0.000098 | ... | ... | 0.01 | -0.01 | 0.01 | 2925 | 11.77 | 0.42 | 11.35 | ... | ... | -0.001157 |
| -0.000099 | ... | ... | 0.01 | -0.01 | 0.01 | 2950 | 12.02 | 0.42 | 11.60 | ... | ... | -0.001181 |
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.