Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00097 | ... | ... | 16.05 | -0.15 | 15.90 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001024 | ... | ... | 15.80 | -0.15 | 15.65 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001065 | ... | ... | 15.55 | -0.15 | 15.40 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001095 | ... | ... | 15.30 | -0.15 | 15.15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001116 | ... | ... | 15.05 | -0.15 | 14.90 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001132 | ... | ... | 14.80 | -0.15 | 14.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001142 | ... | ... | 14.55 | -0.15 | 14.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001147 | ... | ... | 14.30 | -0.15 | 14.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001149 | ... | ... | 14.05 | -0.15 | 13.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001148 | ... | ... | 13.80 | -0.15 | 13.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001144 | ... | ... | 13.55 | -0.15 | 13.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001138 | ... | ... | 13.30 | -0.15 | 13.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00113 | ... | ... | 13.05 | -0.15 | 12.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00112 | ... | ... | 12.80 | -0.15 | 12.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001109 | ... | ... | 12.55 | -0.15 | 12.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001096 | ... | ... | 12.30 | -0.15 | 12.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001082 | ... | ... | 12.05 | -0.15 | 11.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001068 | ... | ... | 11.80 | -0.15 | 11.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001052 | ... | ... | 11.55 | -0.15 | 11.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001035 | ... | ... | 11.30 | -0.15 | 11.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001018 | ... | ... | 11.05 | -0.15 | 10.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.001 | ... | ... | 10.80 | -0.15 | 10.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000981 | ... | ... | 10.55 | -0.15 | 10.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000962 | ... | ... | 10.30 | -0.15 | 10.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000942 | ... | ... | 10.05 | -0.15 | 9.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000922 | ... | ... | 9.80 | -0.15 | 9.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000901 | ... | ... | 9.55 | -0.15 | 9.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.00088 | ... | ... | 9.30 | -0.15 | 9.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000859 | ... | ... | 9.05 | -0.15 | 8.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000837 | ... | ... | 8.80 | -0.15 | 8.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000815 | ... | ... | 8.55 | -0.15 | 8.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000793 | ... | ... | 8.30 | -0.15 | 8.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.00077 | ... | ... | 8.05 | -0.15 | 7.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000747 | ... | ... | 7.80 | -0.15 | 7.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000724 | ... | ... | 7.55 | -0.15 | 7.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000701 | ... | ... | 7.30 | -0.15 | 7.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000678 | ... | ... | 7.05 | -0.15 | 6.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000654 | ... | ... | 6.80 | -0.15 | 6.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000631 | ... | ... | 6.55 | -0.15 | 6.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000607 | ... | ... | 6.30 | -0.15 | 6.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000583 | ... | ... | 6.05 | -0.15 | 5.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000559 | ... | ... | 5.80 | -0.15 | 5.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000535 | ... | ... | 5.55 | -0.15 | 5.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000511 | ... | ... | 5.30 | -0.15 | 5.15 | 1275 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000151 |
| -0.000486 | ... | ... | 5.05 | -0.15 | 4.90 | 1300 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000149 |
| -0.000462 | ... | ... | 4.80 | -0.15 | 4.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.000438 | ... | ... | 4.55 | -0.15 | 4.40 | 1350 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000253 |
| -0.000413 | ... | ... | 4.30 | -0.15 | 4.15 | 1375 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000342 |
| -0.00045 | ... | ... | 4.05 | -0.14 | 3.91 | 1400 | 0.04 | 0.02 | 0.02 | ... | ... | -0.00042 |
| -0.000425 | ... | ... | 3.80 | -0.14 | 3.66 | 1425 | 0.05 | 0.02 | 0.03 | ... | ... | -0.000488 |
| -0.000517 | ... | ... | 3.56 | -0.13 | 3.43 | 1450 | 0.06 | 0.02 | 0.04 | ... | ... | -0.000549 |
| -0.000546 | ... | ... | 3.32 | -0.13 | 3.19 | 1475 | 0.08 | 0.03 | 0.05 | ... | ... | -0.000663 |
| -0.000673 | ... | ... | 3.08 | -0.11 | 2.97 | 1500 | 0.10 | 0.03 | 0.07 | ... | ... | -0.00076 |
| -0.000784 | ... | ... | 2.86 | -0.11 | 2.75 | 1525 | 0.14 | 0.04 | 0.10 | ... | ... | -0.000937 |
| -0.000959 | ... | ... | 2.65 | -0.10 | 2.55 | 1550 | 0.18 | 0.05 | 0.13 | ... | ... | -0.001081 |
| -0.00114 | ... | ... | 2.45 | -0.09 | 2.36 | 1575 | 0.24 | 0.06 | 0.18 | ... | ... | -0.00127 |
| -0.001349 | ... | ... | 2.27 | -0.08 | 2.19 | 1600 | 0.32 | 0.07 | 0.25 | ... | ... | -0.001482 |
| -0.001544 | ... | ... | 2.10 | -0.07 | 2.03 | 1625 | 0.41 | 0.09 | 0.32 | ... | ... | -0.001673 |
| -0.001697 | ... | ... | 1.93 | -0.06 | 1.87 | 1650 | 0.50 | 0.09 | 0.41 | ... | ... | -0.001819 |
| -0.001836 | ... | ... | 1.77 | -0.05 | 1.72 | 1675 | 0.59 | 0.10 | 0.49 | ... | ... | -0.001926 |
| -0.00196 | ... | ... | 1.62 | -0.04 | 1.58 | 1700 | 0.70 | 0.11 | 0.59 | ... | ... | -0.00204 |
| -0.002046 | ... | ... | 1.47 | -0.03 | 1.44 | 1725 | 0.80 | 0.11 | 0.69 | ... | ... | -0.002094 |
| -0.002096 | ... | ... | 1.34 | -0.04 | 1.30 | 1750 | 0.91 | 0.11 | 0.80 | ... | ... | -0.002134 |
| -0.002131 | ... | ... | 1.21 | -0.04 | 1.17 | 1775 | 1.03 | 0.12 | 0.91 | ... | ... | -0.002157 |
| -0.00215 | ... | ... | 1.09 | -0.04 | 1.05 | 1800 | 1.15 | 0.11 | 1.04 | ... | ... | -0.002146 |
| -0.002153 | ... | ... | 0.99 | -0.05 | 0.94 | 1825 | 1.29 | 0.11 | 1.18 | ... | ... | -0.002138 |
| -0.002142 | ... | ... | 0.89 | -0.05 | 0.84 | 1850 | 1.43 | 0.09 | 1.34 | ... | ... | -0.002096 |
| -0.002118 | ... | ... | 0.81 | -0.06 | 0.75 | 1875 | 1.59 | 0.09 | 1.50 | ... | ... | -0.002061 |
| -0.002084 | ... | ... | 0.74 | -0.07 | 0.67 | 1900 | 1.75 | 0.08 | 1.67 | ... | ... | -0.001996 |
| -0.002019 | ... | ... | 0.67 | -0.08 | 0.59 | 1925 | 1.92 | 0.07 | 1.85 | ... | ... | -0.001923 |
| -0.001949 | ... | ... | 0.61 | -0.09 | 0.52 | 1950 | 2.10 | 0.07 | 2.03 | ... | ... | -0.001845 |
| -0.001877 | ... | ... | 0.55 | -0.09 | 0.46 | 1975 | 2.28 | 0.06 | 2.22 | ... | ... | -0.001742 |
| -0.001809 | ... | ... | 0.50 | -0.09 | 0.41 | 2000 | 2.48 | 0.06 | 2.42 | ... | ... | -0.00167 |
| -0.001719 | ... | ... | 0.46 | -0.10 | 0.36 | 2025 | 2.68 | 0.06 | 2.62 | ... | ... | -0.001579 |
| -0.00164 | ... | ... | 0.42 | -0.10 | 0.32 | 2050 | 2.88 | 0.05 | 2.83 | ... | ... | -0.001468 |
| -0.00158 | ... | ... | 0.38 | -0.09 | 0.29 | 2075 | 3.09 | 0.05 | 3.04 | ... | ... | -0.001373 |
| -0.001467 | ... | ... | 0.35 | -0.10 | 0.25 | 2100 | 3.31 | 0.06 | 3.25 | ... | ... | -0.001302 |
| -0.00142 | ... | ... | 0.32 | -0.09 | 0.23 | 2125 | 3.53 | 0.06 | 3.47 | ... | ... | -0.00122 |
| -0.001318 | ... | ... | 0.29 | -0.09 | 0.20 | 2150 | 3.75 | 0.06 | 3.69 | ... | ... | -0.001127 |
| -0.001249 | ... | ... | 0.26 | -0.08 | 0.18 | 2175 | 3.98 | 0.07 | 3.91 | ... | ... | -0.001069 |
| -0.001172 | ... | ... | 0.24 | -0.08 | 0.16 | 2200 | 4.21 | 0.08 | 4.13 | ... | ... | -0.001005 |
| -0.001139 | ... | ... | 0.22 | -0.07 | 0.15 | 2225 | 4.44 | 0.08 | 4.36 | ... | ... | -0.000935 |
| -0.001045 | ... | ... | 0.20 | -0.07 | 0.13 | 2250 | 4.67 | 0.08 | 4.59 | ... | ... | -0.000859 |
| -0.001001 | ... | ... | 0.18 | -0.06 | 0.12 | 2275 | 4.91 | 0.09 | 4.82 | ... | ... | -0.000831 |
| -0.000952 | ... | ... | 0.17 | -0.06 | 0.11 | 2300 | 5.15 | 0.09 | 5.06 | ... | ... | -0.000802 |
| -0.0009 | ... | ... | 0.15 | -0.05 | 0.10 | 2325 | 5.39 | 0.10 | 5.29 | ... | ... | -0.000771 |
| -0.000843 | ... | ... | 0.14 | -0.05 | 0.09 | 2350 | 5.63 | 0.10 | 5.53 | ... | ... | -0.000739 |
| -0.000781 | ... | ... | 0.13 | -0.05 | 0.08 | 2375 | 5.87 | 0.11 | 5.76 | ... | ... | -0.000704 |
| -0.000714 | ... | ... | 0.12 | -0.05 | 0.07 | 2400 | 6.12 | 0.12 | 6 | ... | ... | -0.000729 |
| -0.000721 | ... | ... | 0.11 | -0.04 | 0.07 | 2425 | 6.36 | 0.12 | 6.24 | ... | ... | -0.000693 |
| -0.000648 | ... | ... | 0.10 | -0.04 | 0.06 | 2450 | 6.61 | 0.12 | 6.49 | ... | ... | -0.000717 |
| -0.000654 | ... | ... | 0.09 | -0.03 | 0.06 | 2475 | 6.86 | 0.13 | 6.73 | ... | ... | -0.000742 |
| -0.000573 | ... | ... | 0.09 | -0.04 | 0.05 | 2500 | 7.10 | 0.13 | 6.97 | ... | ... | -0.000704 |
| -0.000578 | ... | ... | 0.08 | -0.03 | 0.05 | 2525 | 7.35 | 0.13 | 7.22 | ... | ... | -0.000729 |
| -0.000582 | ... | ... | 0.07 | -0.02 | 0.05 | 2550 | 7.60 | 0.14 | 7.46 | ... | ... | -0.000753 |
| -0.000494 | ... | ... | 0.07 | -0.03 | 0.04 | 2575 | 7.85 | 0.14 | 7.71 | ... | ... | -0.000778 |
| -0.000497 | ... | ... | 0.06 | -0.02 | 0.04 | 2600 | 8.10 | 0.15 | 7.95 | ... | ... | -0.000802 |
| -0.000399 | ... | ... | 0.05 | -0.02 | 0.03 | 2625 | 8.35 | 0.15 | 8.20 | ... | ... | -0.000826 |
| -0.000402 | ... | ... | 0.05 | -0.02 | 0.03 | 2650 | 8.60 | 0.15 | 8.45 | ... | ... | -0.00085 |
| -0.000293 | ... | ... | 0.04 | -0.02 | 0.02 | 2675 | 8.85 | 0.15 | 8.70 | ... | ... | -0.000875 |
| -0.000294 | ... | ... | 0.04 | -0.02 | 0.02 | 2700 | 9.10 | 0.15 | 8.95 | ... | ... | -0.000899 |
| -0.000296 | ... | ... | 0.03 | -0.01 | 0.02 | 2725 | 9.35 | 0.15 | 9.20 | ... | ... | -0.000923 |
| -0.000297 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 9.60 | 0.15 | 9.45 | ... | ... | -0.000947 |
| -0.00017 | ... | ... | 0.03 | -0.02 | 0.01 | 2775 | 9.85 | 0.15 | 9.70 | ... | ... | -0.000971 |
| -0.000171 | ... | ... | 0.02 | -0.01 | 0.01 | 2800 | 10.10 | 0.15 | 9.95 | ... | ... | -0.000995 |
| -0.000171 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 10.35 | 0.15 | 10.20 | ... | ... | -0.001019 |
| -0.000172 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 10.60 | 0.15 | 10.45 | ... | ... | -0.001043 |
| -0.000173 | ... | ... | 0.02 | -0.01 | 0.01 | 2875 | 10.85 | 0.15 | 10.70 | ... | ... | -0.001067 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.10 | 0.15 | 10.95 | ... | ... | -0.001091 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.35 | 0.15 | 11.20 | ... | ... | -0.001115 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.60 | 0.15 | 11.45 | ... | ... | -0.001139 |
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.