Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000741 | ... | ... | 16.10 | -0.15 | 15.95 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000803 | ... | ... | 15.85 | -0.15 | 15.70 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000851 | ... | ... | 15.60 | -0.15 | 15.45 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000887 | ... | ... | 15.35 | -0.15 | 15.20 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000914 | ... | ... | 15.10 | -0.15 | 14.95 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000934 | ... | ... | 14.85 | -0.15 | 14.70 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000949 | ... | ... | 14.60 | -0.15 | 14.45 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000959 | ... | ... | 14.35 | -0.15 | 14.20 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000966 | ... | ... | 14.10 | -0.15 | 13.95 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000969 | ... | ... | 13.85 | -0.15 | 13.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000969 | ... | ... | 13.60 | -0.15 | 13.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000967 | ... | ... | 13.35 | -0.15 | 13.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000963 | ... | ... | 13.10 | -0.15 | 12.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000957 | ... | ... | 12.85 | -0.15 | 12.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000949 | ... | ... | 12.60 | -0.15 | 12.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.00094 | ... | ... | 12.35 | -0.15 | 12.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.00093 | ... | ... | 12.10 | -0.15 | 11.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000919 | ... | ... | 11.85 | -0.15 | 11.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000906 | ... | ... | 11.60 | -0.15 | 11.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000893 | ... | ... | 11.35 | -0.15 | 11.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000879 | ... | ... | 11.10 | -0.15 | 10.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000865 | ... | ... | 10.85 | -0.15 | 10.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000849 | ... | ... | 10.60 | -0.15 | 10.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000834 | ... | ... | 10.35 | -0.15 | 10.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000817 | ... | ... | 10.10 | -0.15 | 9.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.0008 | ... | ... | 9.85 | -0.15 | 9.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000783 | ... | ... | 9.60 | -0.15 | 9.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000766 | ... | ... | 9.35 | -0.15 | 9.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000747 | ... | ... | 9.10 | -0.15 | 8.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000729 | ... | ... | 8.85 | -0.15 | 8.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00071 | ... | ... | 8.60 | -0.15 | 8.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000691 | ... | ... | 8.35 | -0.15 | 8.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000672 | ... | ... | 8.10 | -0.15 | 7.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000653 | ... | ... | 7.85 | -0.15 | 7.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000633 | ... | ... | 7.60 | -0.15 | 7.45 | 1050 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000128 |
| -0.000613 | ... | ... | 7.35 | -0.15 | 7.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.000593 | ... | ... | 7.10 | -0.15 | 6.95 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.000573 | ... | ... | 6.85 | -0.15 | 6.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.000553 | ... | ... | 6.60 | -0.15 | 6.45 | 1150 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000217 |
| -0.000532 | ... | ... | 6.35 | -0.15 | 6.20 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000216 |
| -0.000511 | ... | ... | 6.10 | -0.15 | 5.95 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000214 |
| -0.000491 | ... | ... | 5.85 | -0.15 | 5.70 | 1225 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000291 |
| -0.00047 | ... | ... | 5.60 | -0.15 | 5.45 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000288 |
| -0.000449 | ... | ... | 5.35 | -0.15 | 5.20 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000356 |
| -0.000428 | ... | ... | 5.10 | -0.15 | 4.95 | 1300 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000417 |
| -0.000452 | ... | ... | 4.86 | -0.15 | 4.71 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000472 |
| -0.000475 | ... | ... | 4.62 | -0.15 | 4.47 | 1350 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000576 |
| -0.00054 | ... | ... | 4.38 | -0.14 | 4.24 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.000618 |
| -0.000599 | ... | ... | 4.15 | -0.14 | 4.01 | 1400 | 0.11 | 0.01 | 0.10 | ... | ... | -0.000702 |
| -0.000654 | ... | ... | 3.92 | -0.14 | 3.78 | 1425 | 0.14 | 0.02 | 0.12 | ... | ... | -0.000818 |
| -0.000739 | ... | ... | 3.70 | -0.14 | 3.56 | 1450 | 0.17 | 0.02 | 0.15 | ... | ... | -0.000918 |
| -0.000881 | ... | ... | 3.49 | -0.13 | 3.36 | 1475 | 0.21 | 0.02 | 0.19 | ... | ... | -0.001039 |
| -0.001005 | ... | ... | 3.29 | -0.13 | 3.16 | 1500 | 0.26 | 0.02 | 0.24 | ... | ... | -0.001172 |
| -0.001139 | ... | ... | 3.10 | -0.13 | 2.97 | 1525 | 0.32 | 0.02 | 0.30 | ... | ... | -0.001311 |
| -0.001303 | ... | ... | 2.92 | -0.12 | 2.80 | 1550 | 0.39 | 0.02 | 0.37 | ... | ... | -0.001451 |
| -0.001442 | ... | ... | 2.74 | -0.11 | 2.63 | 1575 | 0.47 | 0.03 | 0.44 | ... | ... | -0.001588 |
| -0.001557 | ... | ... | 2.57 | -0.11 | 2.46 | 1600 | 0.55 | 0.03 | 0.52 | ... | ... | -0.001699 |
| -0.00167 | ... | ... | 2.41 | -0.11 | 2.30 | 1625 | 0.63 | 0.04 | 0.59 | ... | ... | -0.001786 |
| -0.001742 | ... | ... | 2.24 | -0.11 | 2.13 | 1650 | 0.71 | 0.04 | 0.67 | ... | ... | -0.001851 |
| -0.001812 | ... | ... | 2.07 | -0.10 | 1.97 | 1675 | 0.80 | 0.05 | 0.75 | ... | ... | -0.001911 |
| -0.001877 | ... | ... | 1.92 | -0.10 | 1.82 | 1700 | 0.89 | 0.05 | 0.84 | ... | ... | -0.00195 |
| -0.00192 | ... | ... | 1.77 | -0.10 | 1.67 | 1725 | 0.99 | 0.05 | 0.94 | ... | ... | -0.001982 |
| -0.001971 | ... | ... | 1.63 | -0.09 | 1.54 | 1750 | 1.10 | 0.06 | 1.04 | ... | ... | -0.002007 |
| -0.002 | ... | ... | 1.49 | -0.08 | 1.41 | 1775 | 1.21 | 0.06 | 1.15 | ... | ... | -0.002009 |
| -0.002005 | 1.05 | 1.05 | 1.37 | -0.09 | 1.28 | 1800 | 1.33 | 0.06 | 1.27 | ... | ... | -0.002002 |
| -0.002017 | ... | ... | 1.25 | -0.08 | 1.17 | 1825 | 1.46 | 0.07 | 1.39 | ... | ... | -0.001988 |
| -0.002006 | ... | ... | 1.13 | -0.07 | 1.06 | 1850 | 1.60 | 0.07 | 1.53 | ... | ... | -0.001966 |
| -0.001988 | ... | ... | 1.03 | -0.07 | 0.96 | 1875 | 1.75 | 0.08 | 1.67 | ... | ... | -0.001938 |
| -0.001965 | ... | ... | 0.93 | -0.06 | 0.87 | 1900 | 1.90 | 0.08 | 1.82 | ... | ... | -0.001888 |
| -0.001936 | ... | ... | 0.85 | -0.06 | 0.79 | 1925 | 2.06 | 0.09 | 1.97 | ... | ... | -0.001833 |
| -0.001888 | ... | ... | 0.77 | -0.06 | 0.71 | 1950 | 2.23 | 0.09 | 2.14 | ... | ... | -0.001776 |
| -0.001838 | ... | ... | 0.69 | -0.05 | 0.64 | 1975 | 2.40 | 0.09 | 2.31 | ... | ... | -0.0017 |
| -0.00179 | ... | ... | 0.62 | -0.04 | 0.58 | 2000 | 2.59 | 0.10 | 2.49 | ... | ... | -0.001645 |
| -0.001726 | ... | ... | 0.56 | -0.04 | 0.52 | 2025 | 2.78 | 0.11 | 2.67 | ... | ... | -0.001576 |
| -0.001667 | ... | ... | 0.51 | -0.04 | 0.47 | 2050 | 2.97 | 0.11 | 2.86 | ... | ... | -0.001491 |
| -0.001594 | ... | ... | 0.46 | -0.04 | 0.42 | 2075 | 3.17 | 0.11 | 3.06 | ... | ... | -0.001416 |
| -0.001532 | ... | ... | 0.42 | -0.04 | 0.38 | 2100 | 3.38 | 0.12 | 3.26 | ... | ... | -0.001354 |
| -0.001486 | ... | ... | 0.38 | -0.03 | 0.35 | 2125 | 3.59 | 0.12 | 3.47 | ... | ... | -0.001283 |
| -0.001432 | ... | ... | 0.35 | -0.03 | 0.32 | 2150 | 3.80 | 0.11 | 3.69 | ... | ... | -0.001201 |
| -0.001368 | ... | ... | 0.32 | -0.03 | 0.29 | 2175 | 4.02 | 0.12 | 3.90 | ... | ... | -0.001141 |
| -0.001295 | ... | ... | 0.29 | -0.03 | 0.26 | 2200 | 4.24 | 0.12 | 4.12 | ... | ... | -0.001075 |
| -0.001248 | ... | ... | 0.26 | -0.02 | 0.24 | 2225 | 4.47 | 0.13 | 4.34 | ... | ... | -0.001035 |
| -0.001195 | ... | ... | 0.24 | -0.02 | 0.22 | 2250 | 4.70 | 0.13 | 4.57 | ... | ... | -0.000992 |
| -0.001136 | ... | ... | 0.22 | -0.02 | 0.20 | 2275 | 4.93 | 0.13 | 4.80 | ... | ... | -0.000945 |
| -0.00107 | ... | ... | 0.20 | -0.02 | 0.18 | 2300 | 5.16 | 0.13 | 5.03 | ... | ... | -0.000895 |
| -0.001042 | ... | ... | 0.18 | -0.01 | 0.17 | 2325 | 5.39 | 0.13 | 5.26 | ... | ... | -0.000841 |
| -0.000965 | ... | ... | 0.17 | -0.02 | 0.15 | 2350 | 5.62 | 0.13 | 5.49 | ... | ... | -0.000783 |
| -0.00093 | ... | ... | 0.15 | -0.01 | 0.14 | 2375 | 5.86 | 0.14 | 5.72 | ... | ... | -0.000764 |
| -0.000891 | ... | ... | 0.14 | -0.01 | 0.13 | 2400 | 6.10 | 0.14 | 5.96 | ... | ... | -0.000744 |
| -0.00085 | ... | ... | 0.13 | -0.01 | 0.12 | 2425 | 6.34 | 0.14 | 6.20 | ... | ... | -0.000723 |
| -0.000805 | ... | ... | 0.12 | -0.01 | 0.11 | 2450 | 6.58 | 0.14 | 6.44 | ... | ... | -0.000701 |
| -0.000758 | ... | ... | 0.11 | -0.01 | 0.10 | 2475 | 6.82 | 0.14 | 6.68 | ... | ... | -0.000678 |
| -0.000707 | ... | ... | 0.10 | -0.01 | 0.09 | 2500 | 7.07 | 0.15 | 6.92 | ... | ... | -0.0007 |
| -0.000653 | ... | ... | 0.09 | -0.01 | 0.08 | 2525 | 7.31 | 0.14 | 7.17 | ... | ... | -0.000676 |
| -0.000596 | ... | ... | 0.08 | -0.01 | 0.07 | 2550 | 7.56 | 0.15 | 7.41 | ... | ... | -0.000697 |
| -0.0006 | ... | ... | 0.08 | -0.01 | 0.07 | 2575 | 7.80 | 0.14 | 7.66 | ... | ... | -0.000672 |
| -0.000538 | ... | ... | 0.07 | -0.01 | 0.06 | 2600 | 8.05 | 0.15 | 7.90 | ... | ... | -0.000693 |
| -0.000541 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 8.30 | 0.15 | 8.15 | ... | ... | -0.000714 |
| -0.000474 | ... | ... | 0.06 | -0.01 | 0.05 | 2650 | 8.55 | 0.15 | 8.40 | ... | ... | -0.000735 |
| -0.000477 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.80 | 0.15 | 8.65 | ... | ... | -0.000757 |
| -0.000403 | ... | ... | 0.05 | -0.01 | 0.04 | 2700 | 9.05 | 0.15 | 8.90 | ... | ... | -0.000777 |
| -0.000406 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 9.30 | 0.15 | 9.15 | ... | ... | -0.000798 |
| -0.000408 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 9.55 | 0.15 | 9.40 | ... | ... | -0.000819 |
| -0.000327 | ... | ... | 0.04 | -0.01 | 0.03 | 2775 | 9.80 | 0.15 | 9.65 | ... | ... | -0.00084 |
| -0.000329 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 10.05 | 0.15 | 9.90 | ... | ... | -0.000861 |
| -0.00033 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 10.30 | 0.15 | 10.15 | ... | ... | -0.000882 |
| -0.00024 | ... | ... | 0.03 | -0.01 | 0.02 | 2850 | 10.55 | 0.15 | 10.40 | ... | ... | -0.000903 |
| -0.000241 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 10.80 | 0.15 | 10.65 | ... | ... | -0.000923 |
| -0.000242 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 11.05 | 0.15 | 10.90 | ... | ... | -0.000944 |
| -0.000243 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 11.30 | 0.15 | 11.15 | ... | ... | -0.000965 |
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.