Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000837 | ... | ... | 16.10 | -0.15 | 15.95 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000896 | ... | ... | 15.85 | -0.15 | 15.70 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00094 | ... | ... | 15.60 | -0.15 | 15.45 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000973 | ... | ... | 15.35 | -0.15 | 15.20 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000997 | ... | ... | 15.10 | -0.15 | 14.95 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001015 | ... | ... | 14.85 | -0.15 | 14.70 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001028 | ... | ... | 14.60 | -0.15 | 14.45 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001036 | ... | ... | 14.35 | -0.15 | 14.20 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00104 | ... | ... | 14.10 | -0.15 | 13.95 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001042 | ... | ... | 13.85 | -0.15 | 13.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00104 | ... | ... | 13.60 | -0.15 | 13.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001036 | ... | ... | 13.35 | -0.15 | 13.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00103 | ... | ... | 13.10 | -0.15 | 12.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001023 | ... | ... | 12.85 | -0.15 | 12.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001014 | ... | ... | 12.60 | -0.15 | 12.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001003 | ... | ... | 12.35 | -0.15 | 12.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000991 | ... | ... | 12.10 | -0.15 | 11.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000979 | ... | ... | 11.85 | -0.15 | 11.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000965 | ... | ... | 11.60 | -0.15 | 11.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.00095 | ... | ... | 11.35 | -0.15 | 11.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000935 | ... | ... | 11.10 | -0.15 | 10.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000919 | ... | ... | 10.85 | -0.15 | 10.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000903 | ... | ... | 10.60 | -0.15 | 10.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000885 | ... | ... | 10.35 | -0.15 | 10.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000868 | ... | ... | 10.10 | -0.15 | 9.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000849 | ... | ... | 9.85 | -0.15 | 9.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000831 | ... | ... | 9.60 | -0.15 | 9.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000812 | ... | ... | 9.35 | -0.15 | 9.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000792 | ... | ... | 9.10 | -0.15 | 8.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000773 | ... | ... | 8.85 | -0.15 | 8.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000753 | ... | ... | 8.60 | -0.15 | 8.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000733 | ... | ... | 8.35 | -0.15 | 8.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000712 | ... | ... | 8.10 | -0.15 | 7.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000691 | ... | ... | 7.85 | -0.15 | 7.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.00067 | ... | ... | 7.60 | -0.15 | 7.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000649 | ... | ... | 7.35 | -0.15 | 7.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000628 | ... | ... | 7.10 | -0.15 | 6.95 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000606 | ... | ... | 6.85 | -0.15 | 6.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000585 | ... | ... | 6.60 | -0.15 | 6.45 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000563 | ... | ... | 6.35 | -0.15 | 6.20 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000541 | ... | ... | 6.10 | -0.15 | 5.95 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000519 | ... | ... | 5.85 | -0.15 | 5.70 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000497 | ... | ... | 5.60 | -0.15 | 5.45 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000475 | ... | ... | 5.35 | -0.15 | 5.20 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000452 | ... | ... | 5.10 | -0.15 | 4.95 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00043 | ... | ... | 4.85 | -0.15 | 4.70 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000407 | ... | ... | 4.60 | -0.15 | 4.45 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.000385 | ... | ... | 4.35 | -0.15 | 4.20 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000219 |
| -0.000362 | ... | ... | 4.10 | -0.15 | 3.95 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.000296 |
| -0.000391 | ... | ... | 3.86 | -0.15 | 3.71 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.000428 |
| -0.000514 | ... | ... | 3.63 | -0.14 | 3.49 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.000593 |
| -0.000665 | ... | ... | 3.41 | -0.13 | 3.28 | 1475 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000776 |
| -0.000796 | ... | ... | 3.21 | -0.14 | 3.07 | 1500 | 0.17 | 0.02 | 0.15 | ... | ... | -0.000966 |
| -0.000977 | ... | ... | 3.01 | -0.13 | 2.88 | 1525 | 0.22 | 0.02 | 0.20 | ... | ... | -0.001122 |
| -0.00113 | ... | ... | 2.82 | -0.13 | 2.69 | 1550 | 0.28 | 0.02 | 0.26 | ... | ... | -0.001281 |
| -0.001258 | ... | ... | 2.63 | -0.13 | 2.50 | 1575 | 0.34 | 0.02 | 0.32 | ... | ... | -0.001411 |
| -0.001414 | ... | ... | 2.44 | -0.11 | 2.33 | 1600 | 0.41 | 0.03 | 0.38 | ... | ... | -0.001538 |
| -0.001541 | ... | ... | 2.27 | -0.11 | 2.16 | 1625 | 0.49 | 0.03 | 0.46 | ... | ... | -0.001661 |
| -0.001661 | ... | ... | 2.11 | -0.11 | 2 | 1650 | 0.58 | 0.04 | 0.54 | ... | ... | -0.001775 |
| -0.001773 | ... | ... | 1.95 | -0.10 | 1.85 | 1675 | 0.67 | 0.04 | 0.63 | ... | ... | -0.001859 |
| -0.001875 | ... | ... | 1.81 | -0.10 | 1.71 | 1700 | 0.77 | 0.04 | 0.73 | ... | ... | -0.001933 |
| -0.001948 | ... | ... | 1.67 | -0.10 | 1.57 | 1725 | 0.89 | 0.06 | 0.83 | ... | ... | -0.002013 |
| -0.002027 | ... | ... | 1.54 | -0.09 | 1.45 | 1750 | 1.01 | 0.06 | 0.95 | ... | ... | -0.002064 |
| -0.002077 | ... | ... | 1.42 | -0.09 | 1.33 | 1775 | 1.14 | 0.07 | 1.07 | ... | ... | -0.002103 |
| -0.002116 | ... | ... | 1.31 | -0.09 | 1.22 | 1800 | 1.27 | 0.06 | 1.21 | ... | ... | -0.002114 |
| -0.002162 | ... | ... | 1.20 | -0.07 | 1.13 | 1825 | 1.42 | 0.07 | 1.35 | ... | ... | -0.002132 |
| -0.002166 | ... | ... | 1.11 | -0.08 | 1.03 | 1850 | 1.57 | 0.07 | 1.50 | ... | ... | -0.002124 |
| -0.00218 | ... | ... | 1.02 | -0.07 | 0.95 | 1875 | 1.73 | 0.08 | 1.65 | ... | ... | -0.00211 |
| -0.002171 | ... | ... | 0.93 | -0.06 | 0.87 | 1900 | 1.90 | 0.08 | 1.82 | ... | ... | -0.002091 |
| -0.002159 | ... | ... | 0.86 | -0.06 | 0.80 | 1925 | 2.07 | 0.09 | 1.98 | ... | ... | -0.00205 |
| -0.002126 | ... | ... | 0.78 | -0.05 | 0.73 | 1950 | 2.25 | 0.09 | 2.16 | ... | ... | -0.002009 |
| -0.002073 | ... | ... | 0.72 | -0.06 | 0.66 | 1975 | 2.43 | 0.09 | 2.34 | ... | ... | -0.001948 |
| -0.002046 | ... | ... | 0.66 | -0.05 | 0.61 | 2000 | 2.62 | 0.10 | 2.52 | ... | ... | -0.001892 |
| -0.001978 | ... | ... | 0.60 | -0.05 | 0.55 | 2025 | 2.81 | 0.10 | 2.71 | ... | ... | -0.001819 |
| -0.001918 | ... | ... | 0.55 | -0.05 | 0.50 | 2050 | 3.01 | 0.11 | 2.90 | ... | ... | -0.001755 |
| -0.001869 | ... | ... | 0.50 | -0.04 | 0.46 | 2075 | 3.21 | 0.11 | 3.10 | ... | ... | -0.001677 |
| -0.001779 | ... | ... | 0.45 | -0.04 | 0.41 | 2100 | 3.41 | 0.11 | 3.30 | ... | ... | -0.001586 |
| -0.001703 | ... | ... | 0.41 | -0.04 | 0.37 | 2125 | 3.62 | 0.12 | 3.50 | ... | ... | -0.001511 |
| -0.001646 | ... | ... | 0.37 | -0.03 | 0.34 | 2150 | 3.83 | 0.12 | 3.71 | ... | ... | -0.001425 |
| -0.001544 | ... | ... | 0.33 | -0.03 | 0.30 | 2175 | 4.04 | 0.12 | 3.92 | ... | ... | -0.001329 |
| -0.001466 | ... | ... | 0.30 | -0.03 | 0.27 | 2200 | 4.26 | 0.12 | 4.14 | ... | ... | -0.001257 |
| -0.001376 | ... | ... | 0.27 | -0.03 | 0.24 | 2225 | 4.48 | 0.13 | 4.35 | ... | ... | -0.001178 |
| -0.001318 | ... | ... | 0.24 | -0.02 | 0.22 | 2250 | 4.70 | 0.12 | 4.58 | ... | ... | -0.001091 |
| -0.001252 | ... | ... | 0.22 | -0.02 | 0.20 | 2275 | 4.93 | 0.13 | 4.80 | ... | ... | -0.001037 |
| -0.00118 | ... | ... | 0.20 | -0.02 | 0.18 | 2300 | 5.16 | 0.13 | 5.03 | ... | ... | -0.000979 |
| -0.001149 | ... | ... | 0.18 | -0.01 | 0.17 | 2325 | 5.39 | 0.13 | 5.26 | ... | ... | -0.000917 |
| -0.001064 | ... | ... | 0.17 | -0.02 | 0.15 | 2350 | 5.63 | 0.13 | 5.50 | ... | ... | -0.000897 |
| -0.001025 | ... | ... | 0.16 | -0.02 | 0.14 | 2375 | 5.87 | 0.14 | 5.73 | ... | ... | -0.000875 |
| -0.000982 | ... | ... | 0.15 | -0.02 | 0.13 | 2400 | 6.11 | 0.14 | 5.97 | ... | ... | -0.000851 |
| -0.000937 | ... | ... | 0.14 | -0.02 | 0.12 | 2425 | 6.35 | 0.14 | 6.21 | ... | ... | -0.000827 |
| -0.000946 | ... | ... | 0.13 | -0.01 | 0.12 | 2450 | 6.59 | 0.14 | 6.45 | ... | ... | -0.000801 |
| -0.000897 | ... | ... | 0.12 | -0.01 | 0.11 | 2475 | 6.84 | 0.14 | 6.70 | ... | ... | -0.000824 |
| -0.000905 | ... | ... | 0.12 | -0.01 | 0.11 | 2500 | 7.08 | 0.14 | 6.94 | ... | ... | -0.000797 |
| -0.000851 | ... | ... | 0.11 | -0.01 | 0.10 | 2525 | 7.33 | 0.14 | 7.19 | ... | ... | -0.00082 |
| -0.000858 | ... | ... | 0.11 | -0.01 | 0.10 | 2550 | 7.57 | 0.14 | 7.43 | ... | ... | -0.000792 |
| -0.000799 | ... | ... | 0.10 | -0.01 | 0.09 | 2575 | 7.82 | 0.15 | 7.67 | ... | ... | -0.000814 |
| -0.000805 | ... | ... | 0.10 | -0.01 | 0.09 | 2600 | 8.06 | 0.14 | 7.92 | ... | ... | -0.000786 |
| -0.000743 | ... | ... | 0.09 | -0.01 | 0.08 | 2625 | 8.31 | 0.15 | 8.16 | ... | ... | -0.000808 |
| -0.000748 | ... | ... | 0.09 | -0.01 | 0.08 | 2650 | 8.56 | 0.15 | 8.41 | ... | ... | -0.00083 |
| -0.00068 | ... | ... | 0.08 | -0.01 | 0.07 | 2675 | 8.80 | 0.14 | 8.66 | ... | ... | -0.0008 |
| -0.000685 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 9.05 | 0.15 | 8.90 | ... | ... | -0.000823 |
| -0.000612 | ... | ... | 0.07 | -0.01 | 0.06 | 2725 | 9.30 | 0.15 | 9.15 | ... | ... | -0.000845 |
| -0.000535 | ... | ... | 0.06 | -0.01 | 0.05 | 2750 | 9.55 | 0.15 | 9.40 | ... | ... | -0.000867 |
| -0.000538 | ... | ... | 0.06 | -0.01 | 0.05 | 2775 | 9.80 | 0.15 | 9.65 | ... | ... | -0.000889 |
| -0.000454 | ... | ... | 0.05 | -0.01 | 0.04 | 2800 | 10.05 | 0.15 | 9.90 | ... | ... | -0.000911 |
| -0.000457 | ... | ... | 0.05 | -0.01 | 0.04 | 2825 | 10.30 | 0.15 | 10.15 | ... | ... | -0.000933 |
| -0.000459 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 10.55 | 0.15 | 10.40 | ... | ... | -0.000955 |
| -0.000367 | ... | ... | 0.04 | -0.01 | 0.03 | 2875 | 10.80 | 0.15 | 10.65 | ... | ... | -0.000977 |
| -0.000369 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 11.05 | 0.15 | 10.90 | ... | ... | -0.000999 |
| -0.000371 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 11.30 | 0.15 | 11.15 | ... | ... | -0.001021 |
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.