Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011081 | ... | ... | 15.67 | 0.07 | 15.74 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| -0.011112 | ... | ... | 15.42 | 0.07 | 15.49 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.011126 | ... | ... | 15.17 | 0.07 | 15.24 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| -0.011129 | ... | ... | 14.92 | 0.07 | 14.99 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| -0.01112 | ... | ... | 14.67 | 0.07 | 14.74 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| -0.011103 | ... | ... | 14.42 | 0.07 | 14.49 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.011077 | ... | ... | 14.17 | 0.07 | 14.24 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| -0.011045 | ... | ... | 13.92 | 0.07 | 13.99 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| -0.011007 | ... | ... | 13.67 | 0.07 | 13.74 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.010963 | ... | ... | 13.42 | 0.07 | 13.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.010915 | ... | ... | 13.17 | 0.07 | 13.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| -0.010863 | ... | ... | 12.92 | 0.07 | 12.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| -0.010807 | ... | ... | 12.67 | 0.07 | 12.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| -0.010747 | ... | ... | 12.42 | 0.07 | 12.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.010685 | ... | ... | 12.17 | 0.07 | 12.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| -0.010619 | ... | ... | 11.92 | 0.07 | 11.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| -0.010551 | ... | ... | 11.67 | 0.07 | 11.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| -0.01048 | ... | ... | 11.42 | 0.07 | 11.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| -0.010407 | ... | ... | 11.17 | 0.07 | 11.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
| -0.010331 | ... | ... | 10.92 | 0.07 | 10.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| -0.010253 | ... | ... | 10.67 | 0.07 | 10.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
| -0.010174 | ... | ... | 10.42 | 0.07 | 10.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.010092 | ... | ... | 10.17 | 0.07 | 10.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001176 |
| -0.010008 | ... | ... | 9.92 | 0.07 | 9.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
| -0.009923 | ... | ... | 9.67 | 0.07 | 9.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
| -0.009835 | ... | ... | 9.42 | 0.07 | 9.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| -0.009746 | ... | ... | 9.17 | 0.07 | 9.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| -0.009655 | ... | ... | 8.92 | 0.07 | 8.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| -0.009562 | ... | ... | 8.67 | 0.07 | 8.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.009468 | ... | ... | 8.42 | 0.07 | 8.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| -0.009372 | ... | ... | 8.17 | 0.07 | 8.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| -0.009273 | ... | ... | 7.92 | 0.07 | 7.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
| -0.009173 | ... | ... | 7.67 | 0.07 | 7.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| -0.009071 | ... | ... | 7.42 | 0.07 | 7.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| -0.008967 | ... | ... | 7.17 | 0.07 | 7.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.008861 | ... | ... | 6.92 | 0.07 | 6.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.008753 | ... | ... | 6.67 | 0.07 | 6.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| -0.008642 | ... | ... | 6.42 | 0.07 | 6.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| -0.008529 | ... | ... | 6.17 | 0.07 | 6.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
| -0.008414 | ... | ... | 5.92 | 0.07 | 5.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| -0.008296 | ... | ... | 5.67 | 0.07 | 5.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
| -0.008174 | ... | ... | 5.42 | 0.07 | 5.49 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.00805 | ... | ... | 5.17 | 0.07 | 5.24 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001056 |
| -0.007922 | ... | ... | 4.92 | 0.07 | 4.99 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| -0.007791 | ... | ... | 4.67 | 0.07 | 4.74 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
| -0.007655 | ... | ... | 4.42 | 0.07 | 4.49 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001028 |
| -0.007515 | ... | ... | 4.17 | 0.07 | 4.24 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| -0.00737 | ... | ... | 3.92 | 0.07 | 3.99 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| -0.007219 | ... | ... | 3.67 | 0.07 | 3.74 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.007062 | ... | ... | 3.42 | 0.07 | 3.49 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
| -0.006897 | ... | ... | 3.17 | 0.07 | 3.24 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| -0.006724 | ... | ... | 2.92 | 0.07 | 2.99 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000953 |
| -0.006541 | ... | ... | 2.67 | 0.07 | 2.74 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000937 |
| -0.006346 | ... | ... | 2.42 | 0.07 | 2.49 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.006137 | ... | ... | 2.17 | 0.07 | 2.24 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.005911 | ... | ... | 1.92 | 0.07 | 1.99 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
| -0.005664 | ... | ... | 1.67 | 0.07 | 1.74 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
| -0.005389 | ... | ... | 1.42 | 0.07 | 1.49 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000827 |
| -0.005076 | ... | ... | 1.17 | 0.07 | 1.24 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000794 |
| -0.004711 | ... | ... | 0.92 | 0.07 | 0.99 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.004266 | ... | ... | 0.67 | 0.07 | 0.74 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000703 |
| -0.004089 | ... | ... | 0.43 | 0.07 | 0.50 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001053 |
| -0.00342 | ... | ... | 0.22 | 0.04 | 0.26 | 1825 | 0.02 | -0.03 | 0.05 | ... | ... | -0.001323 |
| -0.002954 | 0.09 | 0.08 | 0.09 | 0 | 0.09 | 1850 | ... | ... | 0.10 | ... | ... | -0.001296 |
| -0.001583 | ... | ... | 0.03 | -0.01 | 0.02 | 1875 | 0.28 | -0.08 | 0.36 | ... | ... | 0.000038 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 1900 | ... | ... | 0.52 | ... | 0.60 | 0.000067 |
| -0.000733 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1925 | 0.76 | -0.07 | 0.83 | ... | ... | 0.000096 |
| -0.000778 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.01 | -0.07 | 1.08 | ... | ... | 0.000125 |
| -0.000813 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.26 | -0.07 | 1.33 | ... | ... | 0.000155 |
| -0.000843 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.51 | -0.07 | 1.58 | ... | ... | 0.000184 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.76 | -0.07 | 1.83 | ... | ... | 0.000213 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.01 | -0.07 | 2.08 | ... | ... | 0.000243 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.26 | -0.07 | 2.33 | ... | ... | 0.000272 |
| -0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.51 | -0.07 | 2.58 | ... | ... | 0.000301 |
| -0.000946 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.76 | -0.07 | 2.83 | ... | ... | 0.000331 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.01 | -0.07 | 3.08 | ... | ... | 0.00036 |
| -0.000976 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.26 | -0.07 | 3.33 | ... | ... | 0.000389 |
| -0.000989 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.51 | -0.07 | 3.58 | ... | ... | 0.000419 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.76 | -0.07 | 3.83 | ... | ... | 0.000448 |
| -0.001013 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.01 | -0.07 | 4.08 | ... | ... | 0.000477 |
| -0.001023 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.26 | -0.07 | 4.33 | ... | ... | 0.000507 |
| -0.001034 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.51 | -0.07 | 4.58 | ... | ... | 0.000536 |
| -0.001044 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.76 | -0.07 | 4.83 | ... | ... | 0.000565 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.01 | -0.07 | 5.08 | ... | ... | 0.000594 |
| -0.001062 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.26 | -0.07 | 5.33 | ... | ... | 0.000624 |
| -0.00107 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.51 | -0.07 | 5.58 | ... | ... | 0.000653 |
| -0.001078 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.76 | -0.07 | 5.83 | ... | ... | 0.000682 |
| -0.001086 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.01 | -0.07 | 6.08 | ... | ... | 0.000712 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.26 | -0.07 | 6.33 | ... | ... | 0.000741 |
| -0.001101 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.51 | -0.07 | 6.58 | ... | ... | 0.00077 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.76 | -0.07 | 6.83 | ... | ... | 0.0008 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.01 | -0.07 | 7.08 | ... | ... | 0.000829 |
| -0.001121 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.26 | -0.07 | 7.33 | ... | ... | 0.000858 |
| -0.001127 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.51 | -0.07 | 7.58 | ... | ... | 0.000888 |
| -0.001133 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.76 | -0.07 | 7.83 | ... | ... | 0.000917 |
| -0.001139 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.01 | -0.07 | 8.08 | ... | ... | 0.000946 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.26 | -0.07 | 8.33 | ... | ... | 0.000976 |
| -0.00115 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.51 | -0.07 | 8.58 | ... | ... | 0.001005 |
| -0.001155 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.76 | -0.07 | 8.83 | ... | ... | 0.001034 |
| -0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.01 | -0.07 | 9.08 | ... | ... | 0.001064 |
| -0.001166 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.26 | -0.07 | 9.33 | ... | ... | 0.001093 |
| -0.001171 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.51 | -0.07 | 9.58 | ... | ... | 0.001122 |
| -0.001175 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.76 | -0.07 | 9.83 | ... | ... | 0.001151 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.01 | -0.07 | 10.08 | ... | ... | 0.001181 |
| -0.001185 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.26 | -0.07 | 10.33 | ... | ... | 0.00121 |
| -0.001189 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.51 | -0.07 | 10.58 | ... | ... | 0.001239 |
| -0.001193 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.76 | -0.07 | 10.83 | ... | ... | 0.001269 |
| -0.001198 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.01 | -0.07 | 11.08 | ... | ... | 0.001298 |
| -0.001202 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.26 | -0.07 | 11.33 | ... | ... | 0.001327 |
| -0.001206 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.51 | -0.07 | 11.58 | ... | ... | 0.001357 |
| -0.00121 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.76 | -0.07 | 11.83 | ... | ... | 0.001386 |
| -0.001214 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.01 | -0.07 | 12.08 | ... | ... | 0.001415 |
| -0.001218 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.26 | -0.07 | 12.33 | ... | ... | 0.001445 |
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.