Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003391 | ... | ... | 18.17 | -0.65 | 17.52 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000484 |
| -0.003391 | ... | ... | 17.92 | -0.65 | 17.27 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000484 |
| -0.003385 | ... | ... | 17.67 | -0.65 | 17.02 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000485 |
| -0.003372 | ... | ... | 17.42 | -0.65 | 16.77 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000485 |
| -0.003354 | ... | ... | 17.17 | -0.65 | 16.52 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000485 |
| -0.003332 | ... | ... | 16.92 | -0.65 | 16.27 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000485 |
| -0.003307 | ... | ... | 16.67 | -0.65 | 16.02 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000485 |
| -0.003278 | ... | ... | 16.42 | -0.65 | 15.77 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000485 |
| -0.003246 | ... | ... | 16.17 | -0.65 | 15.52 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000484 |
| -0.003212 | ... | ... | 15.92 | -0.65 | 15.27 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000484 |
| -0.003176 | ... | ... | 15.67 | -0.65 | 15.02 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000483 |
| -0.003138 | ... | ... | 15.42 | -0.65 | 14.77 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000483 |
| -0.003098 | ... | ... | 15.17 | -0.65 | 14.52 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000482 |
| -0.003057 | ... | ... | 14.92 | -0.65 | 14.27 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000481 |
| -0.003015 | ... | ... | 14.67 | -0.65 | 14.02 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000481 |
| -0.002971 | ... | ... | 14.42 | -0.65 | 13.77 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00048 |
| -0.002926 | ... | ... | 14.17 | -0.65 | 13.52 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000479 |
| -0.002881 | ... | ... | 13.92 | -0.65 | 13.27 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000478 |
| -0.002834 | ... | ... | 13.67 | -0.65 | 13.02 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000477 |
| -0.002787 | ... | ... | 13.42 | -0.65 | 12.77 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000476 |
| -0.002739 | ... | ... | 13.17 | -0.65 | 12.52 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000474 |
| -0.00269 | ... | ... | 12.92 | -0.65 | 12.27 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000473 |
| -0.00264 | ... | ... | 12.67 | -0.65 | 12.02 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000472 |
| -0.00259 | ... | ... | 12.42 | -0.65 | 11.77 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000471 |
| -0.00254 | ... | ... | 12.17 | -0.65 | 11.52 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000469 |
| -0.002489 | ... | ... | 11.92 | -0.65 | 11.27 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000468 |
| -0.002438 | ... | ... | 11.67 | -0.65 | 11.02 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000467 |
| -0.002386 | ... | ... | 11.42 | -0.65 | 10.77 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000465 |
| -0.002334 | ... | ... | 11.17 | -0.65 | 10.52 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000463 |
| -0.002281 | ... | ... | 10.92 | -0.65 | 10.27 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000462 |
| -0.002229 | ... | ... | 10.67 | -0.65 | 10.02 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00046 |
| -0.002176 | ... | ... | 10.42 | -0.65 | 9.77 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000459 |
| -0.002122 | ... | ... | 10.17 | -0.65 | 9.52 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000457 |
| -0.002069 | ... | ... | 9.92 | -0.65 | 9.27 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000455 |
| -0.002015 | ... | ... | 9.67 | -0.65 | 9.02 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000453 |
| -0.001961 | ... | ... | 9.42 | -0.65 | 8.77 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000451 |
| -0.001906 | ... | ... | 9.17 | -0.65 | 8.52 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000449 |
| -0.001852 | ... | ... | 8.92 | -0.65 | 8.27 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000447 |
| -0.001797 | ... | ... | 8.67 | -0.65 | 8.02 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000445 |
| -0.001743 | ... | ... | 8.42 | -0.65 | 7.77 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000443 |
| -0.001688 | ... | ... | 8.17 | -0.65 | 7.52 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00044 |
| -0.001633 | ... | ... | 7.92 | -0.65 | 7.27 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000438 |
| -0.001577 | ... | ... | 7.67 | -0.65 | 7.02 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000435 |
| -0.001522 | ... | ... | 7.42 | -0.65 | 6.77 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000433 |
| -0.001467 | ... | ... | 7.17 | -0.65 | 6.52 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00043 |
| -0.001411 | ... | ... | 6.92 | -0.65 | 6.27 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000427 |
| -0.001355 | ... | ... | 6.67 | -0.65 | 6.02 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000424 |
| -0.0013 | ... | ... | 6.42 | -0.65 | 5.77 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000421 |
| -0.001244 | ... | ... | 6.17 | -0.65 | 5.52 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000418 |
| -0.001188 | ... | ... | 5.92 | -0.65 | 5.27 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000415 |
| -0.001132 | ... | ... | 5.67 | -0.65 | 5.02 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000411 |
| -0.001076 | ... | ... | 5.42 | -0.65 | 4.77 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000408 |
| -0.00102 | ... | ... | 5.17 | -0.65 | 4.52 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000404 |
| -0.000964 | ... | ... | 4.92 | -0.65 | 4.27 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.0004 |
| -0.000908 | ... | ... | 4.67 | -0.65 | 4.02 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000396 |
| -0.000851 | ... | ... | 4.42 | -0.65 | 3.77 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000391 |
| -0.000795 | ... | ... | 4.17 | -0.65 | 3.52 | 1675 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000675 |
| -0.000739 | ... | ... | 3.92 | -0.65 | 3.27 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000665 |
| -0.001102 | ... | ... | 3.67 | -0.64 | 3.03 | 1725 | 0.02 | 0.01 | 0.01 | ... | ... | -0.001126 |
| -0.001044 | ... | ... | 3.43 | -0.65 | 2.78 | 1750 | 0.02 | 0 | 0.02 | ... | ... | -0.001104 |
| -0.001354 | ... | ... | 3.18 | -0.64 | 2.54 | 1775 | 0.03 | 0.01 | 0.02 | ... | ... | -0.001469 |
| -0.001929 | ... | ... | 2.94 | -0.63 | 2.31 | 1800 | 0.04 | 0.01 | 0.03 | ... | ... | -0.001772 |
| -0.002394 | ... | ... | 2.69 | -0.61 | 2.08 | 1825 | 0.06 | 0.03 | 0.03 | ... | ... | -0.002308 |
| -0.002768 | ... | ... | 2.45 | -0.60 | 1.85 | 1850 | 0.09 | 0.05 | 0.04 | ... | ... | -0.002962 |
| -0.003257 | ... | ... | 2.22 | -0.59 | 1.63 | 1875 | 0.12 | 0.07 | 0.05 | ... | ... | -0.003452 |
| -0.003782 | ... | ... | 1.98 | -0.56 | 1.42 | 1900 | 0.16 | 0.09 | 0.07 | 0.16 | 0.08 | -0.003971 |
| -0.004277 | ... | ... | 1.76 | -0.54 | 1.22 | 1925 | 0.21 | 0.11 | 0.10 | ... | ... | -0.004452 |
| -0.004811 | ... | ... | 1.54 | -0.50 | 1.04 | 1950 | 0.27 | 0.14 | 0.13 | ... | ... | -0.004843 |
| -0.005072 | ... | ... | 1.34 | -0.48 | 0.86 | 1975 | 0.35 | 0.18 | 0.17 | 0.37 | 0.33 | -0.005209 |
| -0.005363 | 1.10 | 1.10 | 1.15 | -0.44 | 0.71 | 2000 | 0.44 | 0.21 | 0.23 | 0.45 | 0.22 | -0.005378 |
| -0.005421 | ... | ... | 0.97 | -0.40 | 0.57 | 2025 | 0.55 | 0.25 | 0.30 | ... | ... | -0.005422 |
| -0.005332 | ... | ... | 0.80 | -0.35 | 0.45 | 2050 | 0.68 | 0.30 | 0.38 | 0.50 | 0.36 | -0.005319 |
| -0.005101 | ... | ... | 0.64 | -0.29 | 0.35 | 2075 | 0.83 | 0.36 | 0.47 | ... | ... | -0.005077 |
| -0.004642 | 0.50 | 0.25 | 0.51 | -0.25 | 0.26 | 2100 | 0.99 | 0.41 | 0.58 | ... | ... | -0.004611 |
| -0.004107 | ... | ... | 0.39 | -0.20 | 0.19 | 2125 | 1.17 | 0.45 | 0.72 | ... | ... | -0.004078 |
| -0.003589 | 0.15 | 0.15 | 0.29 | -0.15 | 0.14 | 2150 | 1.36 | 0.49 | 0.87 | ... | ... | -0.003399 |
| -0.003019 | ... | ... | 0.21 | -0.11 | 0.10 | 2175 | 1.57 | 0.53 | 1.04 | ... | ... | -0.002822 |
| -0.002465 | 0.16 | 0.08 | 0.15 | -0.08 | 0.07 | 2200 | 1.79 | 0.56 | 1.23 | ... | ... | -0.00227 |
| -0.002012 | ... | ... | 0.11 | -0.06 | 0.05 | 2225 | 2.02 | 0.59 | 1.43 | ... | ... | -0.001833 |
| -0.001764 | 0.09 | 0.04 | 0.08 | -0.04 | 0.04 | 2250 | 2.26 | 0.61 | 1.65 | ... | ... | -0.001609 |
| -0.001463 | ... | ... | 0.06 | -0.03 | 0.03 | 2275 | 2.50 | 0.62 | 1.88 | ... | ... | -0.001344 |
| -0.0011 | ... | ... | 0.04 | -0.02 | 0.02 | 2300 | 2.74 | 0.63 | 2.11 | ... | ... | -0.001035 |
| -0.000653 | ... | ... | 0.03 | -0.02 | 0.01 | 2325 | 2.99 | 0.64 | 2.35 | ... | ... | -0.001093 |
| -0.000664 | ... | ... | 0.02 | -0.01 | 0.01 | 2350 | 3.23 | 0.64 | 2.59 | ... | ... | -0.00073 |
| -0.000674 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.48 | 0.64 | 2.84 | ... | ... | -0.000786 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.73 | 0.65 | 3.08 | ... | ... | -0.000843 |
| -0.000395 | ... | ... | 0.01 | -0.01 | 0.01 | 2425 | 3.98 | 0.65 | 3.33 | ... | ... | -0.000899 |
| -0.000399 | ... | ... | 0.01 | -0.01 | 0.01 | 2450 | 4.23 | 0.65 | 3.58 | ... | ... | -0.000955 |
| -0.000403 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.48 | 0.65 | 3.83 | ... | ... | -0.001012 |
| -0.000407 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.73 | 0.65 | 4.08 | ... | ... | -0.001068 |
| -0.000411 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.98 | 0.65 | 4.33 | ... | ... | -0.001124 |
| -0.000415 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.23 | 0.65 | 4.58 | ... | ... | -0.00118 |
| -0.000418 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.48 | 0.65 | 4.83 | ... | ... | -0.001237 |
| -0.000421 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.73 | 0.65 | 5.08 | ... | ... | -0.001293 |
| -0.000424 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.98 | 0.65 | 5.33 | ... | ... | -0.001349 |
| -0.000427 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.23 | 0.65 | 5.58 | ... | ... | -0.001405 |
| -0.00043 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.48 | 0.65 | 5.83 | ... | ... | -0.001461 |
| -0.000433 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.73 | 0.65 | 6.08 | ... | ... | -0.001517 |
| -0.000435 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.98 | 0.65 | 6.33 | ... | ... | -0.001574 |
| -0.000438 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.23 | 0.65 | 6.58 | ... | ... | -0.00163 |
| -0.000441 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.48 | 0.65 | 6.83 | ... | ... | -0.001686 |
| -0.000443 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.73 | 0.65 | 7.08 | ... | ... | -0.001742 |
| -0.000445 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.98 | 0.65 | 7.33 | ... | ... | -0.001798 |
| -0.000448 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.23 | 0.65 | 7.58 | ... | ... | -0.001853 |
| -0.00045 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.48 | 0.65 | 7.83 | ... | ... | -0.001909 |
| -0.000452 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.73 | 0.65 | 8.08 | ... | ... | -0.001965 |
| -0.000454 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.98 | 0.65 | 8.33 | ... | ... | -0.002021 |
| -0.000456 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.23 | 0.65 | 8.58 | ... | ... | -0.002077 |
| -0.000458 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.48 | 0.65 | 8.83 | ... | ... | -0.002133 |
| -0.00046 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.73 | 0.65 | 9.08 | ... | ... | -0.002188 |
| -0.000462 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.98 | 0.65 | 9.33 | ... | ... | -0.002244 |
| -0.000463 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.23 | 0.65 | 9.58 | ... | ... | -0.0023 |
| -0.000465 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.48 | 0.65 | 9.83 | ... | ... | -0.002355 |
| -0.000467 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.73 | 0.65 | 10.08 | ... | ... | -0.002411 |
| -0.000469 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.98 | 0.65 | 10.33 | ... | ... | -0.002467 |
| -0.00047 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.23 | 0.65 | 10.58 | ... | ... | -0.002522 |
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.