Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00391 | ... | ... | 14.49 | 0.03 | 14.52 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
| -0.003861 | ... | ... | 14.24 | 0.03 | 14.27 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
| -0.003809 | ... | ... | 13.99 | 0.03 | 14.02 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000976 |
| -0.003756 | ... | ... | 13.74 | 0.03 | 13.77 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000974 |
| -0.003701 | ... | ... | 13.49 | 0.03 | 13.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000973 |
| -0.003644 | ... | ... | 13.24 | 0.03 | 13.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000971 |
| -0.003586 | ... | ... | 12.99 | 0.03 | 13.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.003527 | ... | ... | 12.74 | 0.03 | 12.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| -0.003467 | ... | ... | 12.49 | 0.03 | 12.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.003405 | ... | ... | 12.24 | 0.03 | 12.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.003343 | ... | ... | 11.99 | 0.03 | 12.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| -0.00328 | ... | ... | 11.74 | 0.03 | 11.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| -0.003216 | ... | ... | 11.49 | 0.03 | 11.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.003152 | ... | ... | 11.24 | 0.03 | 11.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.003087 | ... | ... | 10.99 | 0.03 | 11.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| -0.003021 | ... | ... | 10.74 | 0.03 | 10.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.002955 | ... | ... | 10.49 | 0.03 | 10.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| -0.002889 | ... | ... | 10.24 | 0.03 | 10.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.002822 | ... | ... | 9.99 | 0.03 | 10.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.002755 | ... | ... | 9.74 | 0.03 | 9.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.002687 | ... | ... | 9.49 | 0.03 | 9.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.002619 | ... | ... | 9.24 | 0.03 | 9.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.002551 | ... | ... | 8.99 | 0.03 | 9.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.002482 | ... | ... | 8.74 | 0.03 | 8.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.002414 | ... | ... | 8.49 | 0.03 | 8.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.002345 | ... | ... | 8.24 | 0.03 | 8.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.002275 | ... | ... | 7.99 | 0.03 | 8.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.002206 | ... | ... | 7.74 | 0.03 | 7.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.002136 | ... | ... | 7.49 | 0.03 | 7.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.002066 | ... | ... | 7.24 | 0.03 | 7.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.001996 | ... | ... | 6.99 | 0.03 | 7.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.001926 | ... | ... | 6.74 | 0.03 | 6.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.001856 | ... | ... | 6.49 | 0.03 | 6.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.001786 | ... | ... | 6.24 | 0.03 | 6.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.001715 | ... | ... | 5.99 | 0.03 | 6.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.001645 | ... | ... | 5.74 | 0.03 | 5.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.001574 | ... | ... | 5.49 | 0.03 | 5.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.001503 | ... | ... | 5.24 | 0.03 | 5.27 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
| -0.001432 | ... | ... | 4.99 | 0.03 | 5.02 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00084 |
| -0.001361 | ... | ... | 4.74 | 0.03 | 4.77 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.00129 | ... | ... | 4.49 | 0.03 | 4.52 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000825 |
| -0.001219 | ... | ... | 4.24 | 0.03 | 4.27 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000817 |
| -0.001148 | ... | ... | 3.99 | 0.03 | 4.02 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
| -0.001077 | ... | ... | 3.74 | 0.03 | 3.77 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000799 |
| -0.001006 | ... | ... | 3.49 | 0.03 | 3.52 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
| -0.000934 | ... | ... | 3.24 | 0.03 | 3.27 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000778 |
| -0.000863 | ... | ... | 2.99 | 0.03 | 3.02 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000767 |
| -0.000792 | ... | ... | 2.74 | 0.03 | 2.77 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.00072 | ... | ... | 2.49 | 0.03 | 2.52 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
| -0.000649 | ... | ... | 2.24 | 0.03 | 2.27 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000726 |
| -0.000578 | ... | ... | 1.99 | 0.03 | 2.02 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000709 |
| -0.000506 | ... | ... | 1.74 | 0.03 | 1.77 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
| -0.000435 | ... | ... | 1.49 | 0.03 | 1.52 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
| -0.000363 | ... | ... | 1.24 | 0.03 | 1.27 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.000292 | ... | ... | 0.99 | 0.03 | 1.02 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000615 |
| -0.00022 | ... | ... | 0.75 | 0.02 | 0.77 | 1800 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000578 |
| -0.000922 | ... | ... | 0.51 | 0.02 | 0.53 | 1825 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000886 |
| -0.001584 | ... | ... | 0.30 | 0 | 0.30 | 1850 | 0.03 | -0.03 | 0.06 | 0.05 | 0.05 | -0.001587 |
| -0.002375 | 0.11 | 0.11 | 0.15 | -0.02 | 0.13 | 1875 | 0.11 | -0.05 | 0.16 | 0.14 | 0.14 | -0.002376 |
| -0.002134 | 0.07 | 0.07 | 0.05 | 0 | 0.05 | 1900 | 0.28 | -0.03 | 0.31 | ... | ... | -0.002127 |
| -0.001428 | ... | ... | 0.02 | 0 | 0.02 | 1925 | 0.50 | -0.03 | 0.53 | ... | ... | -0.001443 |
| -0.000967 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.74 | -0.03 | 0.77 | ... | ... | -0.001032 |
| -0.00061 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.98 | -0.03 | 1.01 | ... | ... | -0.00028 |
| -0.000641 | 0.02 | 0.01 | 0.01 | 0 | 0.01 | 2000 | 1.23 | -0.03 | 1.26 | ... | ... | -0.000352 |
| -0.000666 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.48 | -0.03 | 1.51 | ... | ... | -0.000423 |
| -0.000688 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.73 | -0.03 | 1.76 | ... | ... | -0.000495 |
| -0.000707 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.98 | -0.03 | 2.01 | ... | ... | -0.000566 |
| -0.000723 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.23 | -0.03 | 2.26 | ... | ... | -0.000638 |
| -0.000738 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.48 | -0.03 | 2.51 | ... | ... | -0.000709 |
| -0.000752 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.73 | -0.03 | 2.76 | ... | ... | -0.000781 |
| -0.000765 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.98 | -0.03 | 3.01 | ... | ... | -0.000852 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.23 | -0.03 | 3.26 | ... | ... | -0.000923 |
| -0.000787 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.48 | -0.03 | 3.51 | ... | ... | -0.000995 |
| -0.000797 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.73 | -0.03 | 3.76 | ... | ... | -0.001066 |
| -0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.98 | -0.03 | 4.01 | ... | ... | -0.001137 |
| -0.000815 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.23 | -0.03 | 4.26 | ... | ... | -0.001209 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.48 | -0.03 | 4.51 | ... | ... | -0.00128 |
| -0.000832 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.73 | -0.03 | 4.76 | ... | ... | -0.001351 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.98 | -0.03 | 5.01 | ... | ... | -0.001422 |
| -0.000847 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.23 | -0.03 | 5.26 | ... | ... | -0.001494 |
| -0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.48 | -0.03 | 5.51 | ... | ... | -0.001565 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.73 | -0.03 | 5.76 | ... | ... | -0.001636 |
| -0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.98 | -0.03 | 6.01 | ... | ... | -0.001707 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.23 | -0.03 | 6.26 | ... | ... | -0.001778 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.48 | -0.03 | 6.51 | ... | ... | -0.001849 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.73 | -0.03 | 6.76 | ... | ... | -0.00192 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.98 | -0.03 | 7.01 | ... | ... | -0.001991 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.23 | -0.03 | 7.26 | ... | ... | -0.002062 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.48 | -0.03 | 7.51 | ... | ... | -0.002133 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.73 | -0.03 | 7.76 | ... | ... | -0.002204 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.98 | -0.03 | 8.01 | ... | ... | -0.002275 |
| -0.000914 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.23 | -0.03 | 8.26 | ... | ... | -0.002346 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.48 | -0.03 | 8.51 | ... | ... | -0.002417 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.73 | -0.03 | 8.76 | ... | ... | -0.002488 |
| -0.000927 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.98 | -0.03 | 9.01 | ... | ... | -0.002558 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.23 | -0.03 | 9.26 | ... | ... | -0.002629 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.48 | -0.03 | 9.51 | ... | ... | -0.0027 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.73 | -0.03 | 9.76 | ... | ... | -0.00277 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.98 | -0.03 | 10.01 | ... | ... | -0.002841 |
| -0.000946 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.23 | -0.03 | 10.26 | ... | ... | -0.002912 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.48 | -0.03 | 10.51 | ... | ... | -0.002982 |
| -0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.73 | -0.03 | 10.76 | ... | ... | -0.003053 |
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.