Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001964 | ... | ... | 16.31 | -0.12 | 16.19 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001986 | ... | ... | 16.06 | -0.12 | 15.94 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001999 | ... | ... | 15.81 | -0.12 | 15.69 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.002006 | ... | ... | 15.56 | -0.12 | 15.44 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.002008 | ... | ... | 15.31 | -0.12 | 15.19 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.002004 | ... | ... | 15.06 | -0.12 | 14.94 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001997 | ... | ... | 14.81 | -0.12 | 14.69 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001986 | ... | ... | 14.56 | -0.12 | 14.44 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001972 | ... | ... | 14.31 | -0.12 | 14.19 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001956 | ... | ... | 14.06 | -0.12 | 13.94 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.001937 | ... | ... | 13.81 | -0.12 | 13.69 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.001917 | ... | ... | 13.56 | -0.12 | 13.44 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.001895 | ... | ... | 13.31 | -0.12 | 13.19 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.001871 | ... | ... | 13.06 | -0.12 | 12.94 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.001846 | ... | ... | 12.81 | -0.12 | 12.69 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.001819 | ... | ... | 12.56 | -0.12 | 12.44 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.001792 | ... | ... | 12.31 | -0.12 | 12.19 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.001763 | ... | ... | 12.06 | -0.12 | 11.94 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.001734 | ... | ... | 11.81 | -0.12 | 11.69 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.001703 | ... | ... | 11.56 | -0.12 | 11.44 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001672 | ... | ... | 11.31 | -0.12 | 11.19 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001641 | ... | ... | 11.06 | -0.12 | 10.94 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.001608 | ... | ... | 10.81 | -0.12 | 10.69 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.001575 | ... | ... | 10.56 | -0.12 | 10.44 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.001542 | ... | ... | 10.31 | -0.12 | 10.19 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.001508 | ... | ... | 10.06 | -0.12 | 9.94 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.001474 | ... | ... | 9.81 | -0.12 | 9.69 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.001439 | ... | ... | 9.56 | -0.12 | 9.44 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.001404 | ... | ... | 9.31 | -0.12 | 9.19 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.001368 | ... | ... | 9.06 | -0.12 | 8.94 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
| -0.001332 | ... | ... | 8.81 | -0.12 | 8.69 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.001296 | ... | ... | 8.56 | -0.12 | 8.44 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.00126 | ... | ... | 8.31 | -0.12 | 8.19 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.001223 | ... | ... | 8.06 | -0.12 | 7.94 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.001187 | ... | ... | 7.81 | -0.12 | 7.69 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.001149 | ... | ... | 7.56 | -0.12 | 7.44 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.001112 | ... | ... | 7.31 | -0.12 | 7.19 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.001075 | ... | ... | 7.06 | -0.12 | 6.94 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.001037 | ... | ... | 6.81 | -0.12 | 6.69 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.000999 | ... | ... | 6.56 | -0.12 | 6.44 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
| -0.000962 | ... | ... | 6.31 | -0.12 | 6.19 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.000924 | ... | ... | 6.06 | -0.12 | 5.94 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.000885 | ... | ... | 5.81 | -0.12 | 5.69 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.000847 | ... | ... | 5.56 | -0.12 | 5.44 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.000809 | ... | ... | 5.31 | -0.12 | 5.19 | 1375 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000287 |
| -0.00077 | ... | ... | 5.06 | -0.12 | 4.94 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000284 |
| -0.000732 | ... | ... | 4.81 | -0.12 | 4.69 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000281 |
| -0.000693 | ... | ... | 4.56 | -0.12 | 4.44 | 1450 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000482 |
| -0.000654 | ... | ... | 4.31 | -0.12 | 4.19 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.000476 |
| -0.000747 | ... | ... | 4.06 | -0.11 | 3.95 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.000643 |
| -0.000708 | ... | ... | 3.82 | -0.12 | 3.70 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.000787 |
| -0.000793 | ... | ... | 3.58 | -0.12 | 3.46 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.000914 |
| -0.000985 | ... | ... | 3.34 | -0.11 | 3.23 | 1575 | 0.06 | 0 | 0.06 | ... | ... | -0.001026 |
| -0.00105 | ... | ... | 3.10 | -0.11 | 2.99 | 1600 | 0.08 | 0.01 | 0.07 | ... | ... | -0.001237 |
| -0.001302 | ... | ... | 2.88 | -0.11 | 2.77 | 1625 | 0.10 | 0.01 | 0.09 | ... | ... | -0.001415 |
| -0.001515 | ... | ... | 2.65 | -0.10 | 2.55 | 1650 | 0.13 | 0.01 | 0.12 | ... | ... | -0.001653 |
| -0.001694 | ... | ... | 2.44 | -0.11 | 2.33 | 1675 | 0.17 | 0.02 | 0.15 | ... | ... | -0.001925 |
| -0.001979 | ... | ... | 2.23 | -0.10 | 2.13 | 1700 | 0.21 | 0.02 | 0.19 | ... | ... | -0.00214 |
| -0.002203 | ... | ... | 2.03 | -0.10 | 1.93 | 1725 | 0.26 | 0.02 | 0.24 | ... | ... | -0.002366 |
| -0.002428 | ... | ... | 1.84 | -0.10 | 1.74 | 1750 | 0.32 | 0.03 | 0.29 | ... | ... | -0.002585 |
| -0.002638 | ... | ... | 1.65 | -0.09 | 1.56 | 1775 | 0.39 | 0.03 | 0.36 | ... | ... | -0.002786 |
| -0.002867 | ... | ... | 1.48 | -0.08 | 1.40 | 1800 | 0.47 | 0.04 | 0.43 | 0.46 | 0.46 | -0.002957 |
| -0.003014 | ... | ... | 1.32 | -0.08 | 1.24 | 1825 | 0.56 | 0.04 | 0.52 | ... | ... | -0.003092 |
| -0.003119 | ... | ... | 1.17 | -0.08 | 1.09 | 1850 | 0.66 | 0.04 | 0.62 | ... | ... | -0.003183 |
| -0.003217 | ... | ... | 1.03 | -0.07 | 0.96 | 1875 | 0.78 | 0.05 | 0.73 | ... | ... | -0.003266 |
| -0.003266 | ... | ... | 0.91 | -0.07 | 0.84 | 1900 | 0.90 | 0.05 | 0.85 | ... | ... | -0.003262 |
| -0.003305 | ... | ... | 0.80 | -0.06 | 0.74 | 1925 | 1.04 | 0.06 | 0.98 | ... | ... | -0.003249 |
| -0.003262 | ... | ... | 0.70 | -0.06 | 0.64 | 1950 | 1.20 | 0.07 | 1.13 | ... | ... | -0.003231 |
| -0.003222 | ... | ... | 0.61 | -0.05 | 0.56 | 1975 | 1.36 | 0.07 | 1.29 | ... | ... | -0.003137 |
| -0.003154 | ... | ... | 0.53 | -0.04 | 0.49 | 2000 | 1.53 | 0.07 | 1.46 | ... | ... | -0.003013 |
| -0.003021 | ... | ... | 0.46 | -0.04 | 0.42 | 2025 | 1.72 | 0.08 | 1.64 | ... | ... | -0.002917 |
| -0.002873 | ... | ... | 0.40 | -0.04 | 0.36 | 2050 | 1.91 | 0.08 | 1.83 | ... | ... | -0.002766 |
| -0.002783 | 0.36 | 0.36 | 0.35 | -0.03 | 0.32 | 2075 | 2.11 | 0.09 | 2.02 | ... | ... | -0.002616 |
| -0.002587 | ... | ... | 0.30 | -0.03 | 0.27 | 2100 | 2.31 | 0.09 | 2.22 | ... | ... | -0.002419 |
| -0.002478 | ... | ... | 0.26 | -0.02 | 0.24 | 2125 | 2.52 | 0.09 | 2.43 | ... | ... | -0.002244 |
| -0.00226 | 0.23 | 0.23 | 0.23 | -0.03 | 0.20 | 2150 | 2.74 | 0.10 | 2.64 | ... | ... | -0.002105 |
| -0.002079 | ... | ... | 0.20 | -0.03 | 0.17 | 2175 | 2.96 | 0.10 | 2.86 | ... | ... | -0.001939 |
| -0.001955 | ... | ... | 0.17 | -0.02 | 0.15 | 2200 | 3.18 | 0.10 | 3.08 | ... | ... | -0.001744 |
| -0.001809 | ... | ... | 0.14 | -0.01 | 0.13 | 2225 | 3.41 | 0.11 | 3.30 | ... | ... | -0.001616 |
| -0.001641 | ... | ... | 0.12 | -0.01 | 0.11 | 2250 | 3.64 | 0.11 | 3.53 | ... | ... | -0.001471 |
| -0.001447 | ... | ... | 0.11 | -0.02 | 0.09 | 2275 | 3.87 | 0.11 | 3.76 | ... | ... | -0.001309 |
| -0.001351 | ... | ... | 0.09 | -0.01 | 0.08 | 2300 | 4.11 | 0.11 | 4 | ... | ... | -0.001243 |
| -0.001243 | ... | ... | 0.08 | -0.01 | 0.07 | 2325 | 4.34 | 0.11 | 4.23 | ... | ... | -0.001053 |
| -0.001125 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 4.59 | 0.12 | 4.47 | ... | ... | -0.001093 |
| -0.000994 | ... | ... | 0.06 | -0.01 | 0.05 | 2375 | 4.83 | 0.12 | 4.71 | ... | ... | -0.001011 |
| -0.000849 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 5.07 | 0.11 | 4.96 | ... | ... | -0.000923 |
| -0.000859 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 5.32 | 0.12 | 5.20 | ... | ... | -0.000962 |
| -0.000695 | ... | ... | 0.04 | -0.01 | 0.03 | 2450 | 5.56 | 0.11 | 5.45 | ... | ... | -0.000868 |
| -0.000702 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 5.81 | 0.12 | 5.69 | ... | ... | -0.000907 |
| -0.000515 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 6.06 | 0.12 | 5.94 | ... | ... | -0.000946 |
| -0.000519 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 6.31 | 0.12 | 6.19 | ... | ... | -0.000984 |
| -0.000523 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 6.56 | 0.12 | 6.44 | ... | ... | -0.001023 |
| -0.000527 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 6.81 | 0.12 | 6.69 | ... | ... | -0.001062 |
| -0.000304 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 7.06 | 0.12 | 6.94 | ... | ... | -0.0011 |
| -0.000306 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.31 | 0.12 | 7.19 | ... | ... | -0.001139 |
| -0.000308 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.56 | 0.12 | 7.44 | ... | ... | -0.001177 |
| -0.00031 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.81 | 0.12 | 7.69 | ... | ... | -0.001216 |
| -0.000311 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.06 | 0.12 | 7.94 | ... | ... | -0.001254 |
| -0.000313 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.31 | 0.12 | 8.19 | ... | ... | -0.001293 |
| -0.000315 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.56 | 0.12 | 8.44 | ... | ... | -0.001331 |
| -0.000178 | ... | ... | 0.01 | -0.01 | 0.01 | 2775 | 8.81 | 0.12 | 8.69 | ... | ... | -0.001369 |
| -0.000179 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.06 | 0.12 | 8.94 | ... | ... | -0.001408 |
| -0.00018 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.31 | 0.12 | 9.19 | ... | ... | -0.001446 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.56 | 0.12 | 9.44 | ... | ... | -0.001484 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.81 | 0.12 | 9.69 | ... | ... | -0.001522 |
| -0.000182 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.06 | 0.12 | 9.94 | ... | ... | -0.00156 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.31 | 0.12 | 10.19 | ... | ... | -0.001599 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.56 | 0.12 | 10.44 | ... | ... | -0.001637 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.81 | 0.12 | 10.69 | ... | ... | -0.001675 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.06 | 0.12 | 10.94 | ... | ... | -0.001713 |
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.