Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00083 | ... | ... | 15.95 | -0.44 | 15.51 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000884 | ... | ... | 15.70 | -0.44 | 15.26 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000926 | ... | ... | 15.45 | -0.44 | 15.01 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000956 | ... | ... | 15.20 | -0.44 | 14.76 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000979 | ... | ... | 14.95 | -0.44 | 14.51 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000995 | ... | ... | 14.70 | -0.44 | 14.26 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001006 | ... | ... | 14.45 | -0.44 | 14.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001013 | ... | ... | 14.20 | -0.44 | 13.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001016 | ... | ... | 13.95 | -0.44 | 13.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001016 | ... | ... | 13.70 | -0.44 | 13.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001013 | ... | ... | 13.45 | -0.44 | 13.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001008 | ... | ... | 13.20 | -0.44 | 12.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001002 | ... | ... | 12.95 | -0.44 | 12.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000993 | ... | ... | 12.70 | -0.44 | 12.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000983 | ... | ... | 12.45 | -0.44 | 12.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000972 | ... | ... | 12.20 | -0.44 | 11.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.00096 | ... | ... | 11.95 | -0.44 | 11.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000946 | ... | ... | 11.70 | -0.44 | 11.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000932 | ... | ... | 11.45 | -0.44 | 11.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000917 | ... | ... | 11.20 | -0.44 | 10.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000901 | ... | ... | 10.95 | -0.44 | 10.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000885 | ... | ... | 10.70 | -0.44 | 10.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000868 | ... | ... | 10.45 | -0.44 | 10.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.00085 | ... | ... | 10.20 | -0.44 | 9.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000832 | ... | ... | 9.95 | -0.44 | 9.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000814 | ... | ... | 9.70 | -0.44 | 9.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000795 | ... | ... | 9.45 | -0.44 | 9.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000775 | ... | ... | 9.20 | -0.44 | 8.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000756 | ... | ... | 8.95 | -0.44 | 8.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000736 | ... | ... | 8.70 | -0.44 | 8.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000716 | ... | ... | 8.45 | -0.44 | 8.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000695 | ... | ... | 8.20 | -0.44 | 7.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000674 | ... | ... | 7.95 | -0.44 | 7.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000653 | ... | ... | 7.70 | -0.44 | 7.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000632 | ... | ... | 7.45 | -0.44 | 7.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000611 | ... | ... | 7.20 | -0.44 | 6.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000589 | ... | ... | 6.95 | -0.44 | 6.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000568 | ... | ... | 6.70 | -0.44 | 6.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000546 | ... | ... | 6.45 | -0.44 | 6.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000524 | ... | ... | 6.20 | -0.44 | 5.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000502 | ... | ... | 5.95 | -0.44 | 5.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.00048 | ... | ... | 5.70 | -0.44 | 5.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000457 | ... | ... | 5.45 | -0.44 | 5.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000435 | ... | ... | 5.20 | -0.44 | 4.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000413 | ... | ... | 4.95 | -0.44 | 4.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.00039 | ... | ... | 4.70 | -0.44 | 4.26 | 1325 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000127 |
| -0.000367 | ... | ... | 4.45 | -0.44 | 4.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.000345 | ... | ... | 4.20 | -0.44 | 3.76 | 1375 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000292 |
| -0.000374 | ... | ... | 3.95 | -0.43 | 3.52 | 1400 | 0.05 | 0.02 | 0.03 | ... | ... | -0.000422 |
| -0.000496 | ... | ... | 3.71 | -0.41 | 3.30 | 1425 | 0.08 | 0.03 | 0.05 | ... | ... | -0.000584 |
| -0.000604 | ... | ... | 3.49 | -0.41 | 3.08 | 1450 | 0.12 | 0.04 | 0.08 | ... | ... | -0.000762 |
| -0.000774 | ... | ... | 3.28 | -0.40 | 2.88 | 1475 | 0.17 | 0.05 | 0.12 | ... | ... | -0.000947 |
| -0.000951 | ... | ... | 3.07 | -0.38 | 2.69 | 1500 | 0.22 | 0.05 | 0.17 | ... | ... | -0.001097 |
| -0.001128 | ... | ... | 2.88 | -0.37 | 2.51 | 1525 | 0.29 | 0.07 | 0.22 | ... | ... | -0.001278 |
| -0.0013 | ... | ... | 2.69 | -0.35 | 2.34 | 1550 | 0.36 | 0.08 | 0.28 | ... | ... | -0.001423 |
| -0.001416 | ... | ... | 2.50 | -0.34 | 2.16 | 1575 | 0.43 | 0.09 | 0.34 | ... | ... | -0.001537 |
| -0.001551 | ... | ... | 2.33 | -0.33 | 2 | 1600 | 0.52 | 0.11 | 0.41 | ... | ... | -0.001667 |
| -0.001656 | ... | ... | 2.16 | -0.32 | 1.84 | 1625 | 0.61 | 0.12 | 0.49 | ... | ... | -0.001763 |
| -0.001771 | ... | ... | 2 | -0.30 | 1.70 | 1650 | 0.71 | 0.13 | 0.58 | ... | ... | -0.001849 |
| -0.001854 | ... | ... | 1.85 | -0.29 | 1.56 | 1675 | 0.81 | 0.14 | 0.67 | ... | ... | -0.001904 |
| -0.001925 | ... | ... | 1.71 | -0.28 | 1.43 | 1700 | 0.93 | 0.16 | 0.77 | ... | ... | -0.001965 |
| -0.001984 | ... | ... | 1.57 | -0.26 | 1.31 | 1725 | 1.06 | 0.17 | 0.89 | ... | ... | -0.002013 |
| -0.00203 | ... | ... | 1.45 | -0.25 | 1.20 | 1750 | 1.19 | 0.18 | 1.01 | ... | ... | -0.002031 |
| -0.002066 | ... | ... | 1.33 | -0.23 | 1.10 | 1775 | 1.34 | 0.20 | 1.14 | ... | ... | -0.002055 |
| -0.002091 | ... | ... | 1.22 | -0.21 | 1.01 | 1800 | 1.49 | 0.22 | 1.27 | ... | ... | -0.002052 |
| -0.002091 | ... | ... | 1.13 | -0.21 | 0.92 | 1825 | 1.65 | 0.23 | 1.42 | ... | ... | -0.002041 |
| -0.002084 | ... | ... | 1.03 | -0.19 | 0.84 | 1850 | 1.81 | 0.24 | 1.57 | ... | ... | -0.002006 |
| -0.002073 | ... | ... | 0.95 | -0.18 | 0.77 | 1875 | 1.98 | 0.25 | 1.73 | ... | ... | -0.001966 |
| -0.002041 | ... | ... | 0.87 | -0.17 | 0.70 | 1900 | 2.16 | 0.26 | 1.90 | ... | ... | -0.001925 |
| -0.002009 | ... | ... | 0.80 | -0.16 | 0.64 | 1925 | 2.35 | 0.28 | 2.07 | ... | ... | -0.001886 |
| -0.001958 | ... | ... | 0.73 | -0.15 | 0.58 | 1950 | 2.53 | 0.28 | 2.25 | ... | ... | -0.001806 |
| -0.001913 | ... | ... | 0.66 | -0.13 | 0.53 | 1975 | 2.73 | 0.30 | 2.43 | ... | ... | -0.001755 |
| -0.001852 | ... | ... | 0.61 | -0.13 | 0.48 | 2000 | 2.93 | 0.31 | 2.62 | ... | ... | -0.00169 |
| -0.001774 | ... | ... | 0.55 | -0.12 | 0.43 | 2025 | 3.13 | 0.32 | 2.81 | ... | ... | -0.001611 |
| -0.001709 | ... | ... | 0.50 | -0.11 | 0.39 | 2050 | 3.33 | 0.32 | 3.01 | ... | ... | -0.001518 |
| -0.001661 | ... | ... | 0.46 | -0.10 | 0.36 | 2075 | 3.54 | 0.33 | 3.21 | ... | ... | -0.00144 |
| -0.001571 | ... | ... | 0.41 | -0.09 | 0.32 | 2100 | 3.75 | 0.34 | 3.41 | ... | ... | -0.001352 |
| -0.001501 | ... | ... | 0.37 | -0.08 | 0.29 | 2125 | 3.97 | 0.35 | 3.62 | ... | ... | -0.001287 |
| -0.001422 | ... | ... | 0.34 | -0.08 | 0.26 | 2150 | 4.19 | 0.36 | 3.83 | ... | ... | -0.001214 |
| -0.001331 | ... | ... | 0.30 | -0.07 | 0.23 | 2175 | 4.41 | 0.37 | 4.04 | ... | ... | -0.001133 |
| -0.001271 | ... | ... | 0.27 | -0.06 | 0.21 | 2200 | 4.63 | 0.37 | 4.26 | ... | ... | -0.001044 |
| -0.001159 | ... | ... | 0.24 | -0.06 | 0.18 | 2225 | 4.86 | 0.38 | 4.48 | ... | ... | -0.000989 |
| -0.001082 | ... | ... | 0.22 | -0.06 | 0.16 | 2250 | 5.09 | 0.39 | 4.70 | ... | ... | -0.00093 |
| -0.001047 | ... | ... | 0.20 | -0.05 | 0.15 | 2275 | 5.32 | 0.39 | 4.93 | ... | ... | -0.000867 |
| -0.000957 | ... | ... | 0.18 | -0.05 | 0.13 | 2300 | 5.55 | 0.39 | 5.16 | ... | ... | -0.000799 |
| -0.000914 | ... | ... | 0.17 | -0.05 | 0.12 | 2325 | 5.79 | 0.40 | 5.39 | ... | ... | -0.000775 |
| -0.000867 | ... | ... | 0.15 | -0.04 | 0.11 | 2350 | 6.03 | 0.40 | 5.63 | ... | ... | -0.00075 |
| -0.000817 | ... | ... | 0.14 | -0.04 | 0.10 | 2375 | 6.28 | 0.41 | 5.87 | ... | ... | -0.000773 |
| -0.000826 | ... | ... | 0.13 | -0.03 | 0.10 | 2400 | 6.52 | 0.41 | 6.11 | ... | ... | -0.000746 |
| -0.000771 | ... | ... | 0.12 | -0.03 | 0.09 | 2425 | 6.76 | 0.41 | 6.35 | ... | ... | -0.000719 |
| -0.000778 | ... | ... | 0.12 | -0.03 | 0.09 | 2450 | 7.01 | 0.42 | 6.59 | ... | ... | -0.000741 |
| -0.000718 | ... | ... | 0.11 | -0.03 | 0.08 | 2475 | 7.25 | 0.41 | 6.84 | ... | ... | -0.000713 |
| -0.000724 | ... | ... | 0.11 | -0.03 | 0.08 | 2500 | 7.50 | 0.42 | 7.08 | ... | ... | -0.000735 |
| -0.00073 | ... | ... | 0.10 | -0.02 | 0.08 | 2525 | 7.75 | 0.42 | 7.33 | ... | ... | -0.000757 |
| -0.000665 | ... | ... | 0.10 | -0.03 | 0.07 | 2550 | 8 | 0.43 | 7.57 | ... | ... | -0.00078 |
| -0.00067 | ... | ... | 0.09 | -0.02 | 0.07 | 2575 | 8.24 | 0.42 | 7.82 | ... | ... | -0.00075 |
| -0.0006 | ... | ... | 0.09 | -0.03 | 0.06 | 2600 | 8.49 | 0.43 | 8.06 | ... | ... | -0.000772 |
| -0.000604 | ... | ... | 0.08 | -0.02 | 0.06 | 2625 | 8.74 | 0.43 | 8.31 | ... | ... | -0.000795 |
| -0.000607 | ... | ... | 0.08 | -0.02 | 0.06 | 2650 | 8.99 | 0.43 | 8.56 | ... | ... | -0.000817 |
| -0.000531 | ... | ... | 0.07 | -0.02 | 0.05 | 2675 | 9.24 | 0.44 | 8.80 | ... | ... | -0.000839 |
| -0.000534 | ... | ... | 0.07 | -0.02 | 0.05 | 2700 | 9.49 | 0.44 | 9.05 | ... | ... | -0.000861 |
| -0.000451 | ... | ... | 0.06 | -0.02 | 0.04 | 2725 | 9.74 | 0.44 | 9.30 | ... | ... | -0.000883 |
| -0.000454 | ... | ... | 0.05 | -0.01 | 0.04 | 2750 | 9.99 | 0.44 | 9.55 | ... | ... | -0.000905 |
| -0.000456 | ... | ... | 0.05 | -0.01 | 0.04 | 2775 | 10.24 | 0.44 | 9.80 | ... | ... | -0.000927 |
| -0.000365 | ... | ... | 0.04 | -0.01 | 0.03 | 2800 | 10.49 | 0.44 | 10.05 | ... | ... | -0.000949 |
| -0.000367 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 10.74 | 0.44 | 10.30 | ... | ... | -0.000971 |
| -0.000369 | ... | ... | 0.04 | -0.01 | 0.03 | 2850 | 10.99 | 0.44 | 10.55 | ... | ... | -0.000993 |
| -0.000267 | ... | ... | 0.03 | -0.01 | 0.02 | 2875 | 11.24 | 0.44 | 10.80 | ... | ... | -0.001015 |
| -0.000269 | ... | ... | 0.03 | -0.01 | 0.02 | 2900 | 11.49 | 0.44 | 11.05 | ... | ... | -0.001037 |
| -0.00027 | ... | ... | 0.03 | -0.01 | 0.02 | 2925 | 11.74 | 0.44 | 11.30 | ... | ... | -0.001059 |
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.