Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005316 | ... | ... | 15.41 | 0.02 | 15.43 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| -0.005257 | ... | ... | 15.16 | 0.02 | 15.18 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| -0.005195 | ... | ... | 14.91 | 0.02 | 14.93 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| -0.005129 | ... | ... | 14.66 | 0.02 | 14.68 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002445 |
| -0.005061 | ... | ... | 14.41 | 0.02 | 14.43 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002444 |
| -0.00499 | ... | ... | 14.16 | 0.02 | 14.18 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002441 |
| -0.004917 | ... | ... | 13.91 | 0.02 | 13.93 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
| -0.004842 | ... | ... | 13.66 | 0.02 | 13.68 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| -0.004765 | ... | ... | 13.41 | 0.02 | 13.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002432 |
| -0.004688 | ... | ... | 13.16 | 0.02 | 13.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002428 |
| -0.004609 | ... | ... | 12.91 | 0.02 | 12.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002423 |
| -0.004528 | ... | ... | 12.66 | 0.02 | 12.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002419 |
| -0.004447 | ... | ... | 12.41 | 0.02 | 12.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002413 |
| -0.004365 | ... | ... | 12.16 | 0.02 | 12.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002408 |
| -0.004282 | ... | ... | 11.91 | 0.02 | 11.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002402 |
| -0.004198 | ... | ... | 11.66 | 0.02 | 11.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002396 |
| -0.004114 | ... | ... | 11.41 | 0.02 | 11.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
| -0.004029 | ... | ... | 11.16 | 0.02 | 11.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002383 |
| -0.003944 | ... | ... | 10.91 | 0.02 | 10.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002376 |
| -0.003858 | ... | ... | 10.66 | 0.02 | 10.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002369 |
| -0.003771 | ... | ... | 10.41 | 0.02 | 10.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002361 |
| -0.003684 | ... | ... | 10.16 | 0.02 | 10.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002353 |
| -0.003597 | ... | ... | 9.91 | 0.02 | 9.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002345 |
| -0.003509 | ... | ... | 9.66 | 0.02 | 9.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002336 |
| -0.003421 | ... | ... | 9.41 | 0.02 | 9.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
| -0.003333 | ... | ... | 9.16 | 0.02 | 9.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002318 |
| -0.003244 | ... | ... | 8.91 | 0.02 | 8.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
| -0.003155 | ... | ... | 8.66 | 0.02 | 8.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002299 |
| -0.003066 | ... | ... | 8.41 | 0.02 | 8.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002289 |
| -0.002977 | ... | ... | 8.16 | 0.02 | 8.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002278 |
| -0.002888 | ... | ... | 7.91 | 0.02 | 7.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002267 |
| -0.002798 | ... | ... | 7.66 | 0.02 | 7.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002256 |
| -0.002708 | ... | ... | 7.41 | 0.02 | 7.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002244 |
| -0.002618 | ... | ... | 7.16 | 0.02 | 7.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002231 |
| -0.002528 | ... | ... | 6.91 | 0.02 | 6.93 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002219 |
| -0.002438 | ... | ... | 6.66 | 0.02 | 6.68 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
| -0.002347 | ... | ... | 6.41 | 0.02 | 6.43 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
| -0.002257 | ... | ... | 6.16 | 0.02 | 6.18 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002177 |
| -0.002166 | ... | ... | 5.91 | 0.02 | 5.93 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002162 |
| -0.002075 | ... | ... | 5.66 | 0.02 | 5.68 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002147 |
| -0.001984 | ... | ... | 5.41 | 0.02 | 5.43 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00213 |
| -0.001894 | ... | ... | 5.16 | 0.02 | 5.18 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002113 |
| -0.001803 | ... | ... | 4.91 | 0.02 | 4.93 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002095 |
| -0.001712 | ... | ... | 4.66 | 0.02 | 4.68 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
| -0.00162 | ... | ... | 4.41 | 0.02 | 4.43 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
| -0.001529 | ... | ... | 4.16 | 0.02 | 4.18 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002035 |
| -0.001438 | ... | ... | 3.91 | 0.02 | 3.93 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002013 |
| -0.001347 | ... | ... | 3.66 | 0.02 | 3.68 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001989 |
| -0.001255 | ... | ... | 3.41 | 0.02 | 3.43 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001964 |
| -0.001164 | ... | ... | 3.16 | 0.02 | 3.18 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
| -0.001073 | ... | ... | 2.91 | 0.02 | 2.93 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001907 |
| -0.000981 | ... | ... | 2.66 | 0.02 | 2.68 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001875 |
| -0.00089 | ... | ... | 2.41 | 0.02 | 2.43 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00184 |
| -0.000798 | ... | ... | 2.16 | 0.02 | 2.18 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001802 |
| -0.000707 | ... | ... | 1.91 | 0.02 | 1.93 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001759 |
| -0.000615 | ... | ... | 1.66 | 0.02 | 1.68 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
| -0.000524 | ... | ... | 1.41 | 0.02 | 1.43 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001655 |
| -0.000432 | ... | ... | 1.16 | 0.02 | 1.18 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001589 |
| -0.000341 | ... | ... | 0.91 | 0.02 | 0.93 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001509 |
| -0.000249 | ... | ... | 0.66 | 0.02 | 0.68 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
| -0.000158 | ... | ... | 0.41 | 0.02 | 0.43 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
| -0.001645 | ... | ... | 0.17 | 0.02 | 0.19 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| -0.001962 | ... | ... | 0.03 | -0.01 | 0.02 | 1875 | 0.09 | -0.03 | 0.12 | ... | ... | -0.00196 |
| -0.001942 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.33 | -0.02 | 0.35 | ... | ... | -0.001957 |
| -0.001349 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.57 | -0.02 | 0.59 | ... | ... | -0.000209 |
| -0.001467 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.82 | -0.02 | 0.84 | ... | ... | -0.0003 |
| -0.001556 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.07 | -0.02 | 1.09 | ... | ... | -0.000392 |
| -0.001628 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.32 | -0.02 | 1.34 | ... | ... | -0.000484 |
| -0.001687 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.57 | -0.02 | 1.59 | ... | ... | -0.000575 |
| -0.001739 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.82 | -0.02 | 1.84 | ... | ... | -0.000667 |
| -0.001784 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.07 | -0.02 | 2.09 | ... | ... | -0.000758 |
| -0.001824 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.32 | -0.02 | 2.34 | ... | ... | -0.00085 |
| -0.00186 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.57 | -0.02 | 2.59 | ... | ... | -0.000941 |
| -0.001894 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.82 | -0.02 | 2.84 | ... | ... | -0.001033 |
| -0.001924 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.07 | -0.02 | 3.09 | ... | ... | -0.001124 |
| -0.001952 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.32 | -0.02 | 3.34 | ... | ... | -0.001215 |
| -0.001978 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.57 | -0.02 | 3.59 | ... | ... | -0.001307 |
| -0.002003 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.82 | -0.02 | 3.84 | ... | ... | -0.001398 |
| -0.002026 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.07 | -0.02 | 4.09 | ... | ... | -0.00149 |
| -0.002048 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.32 | -0.02 | 4.34 | ... | ... | -0.001581 |
| -0.002069 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.57 | -0.02 | 4.59 | ... | ... | -0.001672 |
| -0.002088 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.82 | -0.02 | 4.84 | ... | ... | -0.001764 |
| -0.002107 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.07 | -0.02 | 5.09 | ... | ... | -0.001855 |
| -0.002124 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.32 | -0.02 | 5.34 | ... | ... | -0.001946 |
| -0.002141 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.57 | -0.02 | 5.59 | ... | ... | -0.002038 |
| -0.002157 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.82 | -0.02 | 5.84 | ... | ... | -0.002129 |
| -0.002173 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.07 | -0.02 | 6.09 | ... | ... | -0.00222 |
| -0.002188 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.32 | -0.02 | 6.34 | ... | ... | -0.002311 |
| -0.002202 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.57 | -0.02 | 6.59 | ... | ... | -0.002402 |
| -0.002216 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.82 | -0.02 | 6.84 | ... | ... | -0.002494 |
| -0.00223 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.07 | -0.02 | 7.09 | ... | ... | -0.002585 |
| -0.002242 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.32 | -0.02 | 7.34 | ... | ... | -0.002676 |
| -0.002255 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.57 | -0.02 | 7.59 | ... | ... | -0.002767 |
| -0.002267 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.82 | -0.02 | 7.84 | ... | ... | -0.002858 |
| -0.002279 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.07 | -0.02 | 8.09 | ... | ... | -0.002949 |
| -0.00229 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.32 | -0.02 | 8.34 | ... | ... | -0.00304 |
| -0.002301 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.57 | -0.02 | 8.59 | ... | ... | -0.00313 |
| -0.002312 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.82 | -0.02 | 8.84 | ... | ... | -0.003221 |
| -0.002322 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.07 | -0.02 | 9.09 | ... | ... | -0.003312 |
| -0.002332 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.32 | -0.02 | 9.34 | ... | ... | -0.003403 |
| -0.002342 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.57 | -0.02 | 9.59 | ... | ... | -0.003494 |
| -0.002352 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.82 | -0.02 | 9.84 | ... | ... | -0.003584 |
| -0.002361 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.07 | -0.02 | 10.09 | ... | ... | -0.003675 |
| -0.00237 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.32 | -0.02 | 10.34 | ... | ... | -0.003766 |
| -0.002379 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.57 | -0.02 | 10.59 | ... | ... | -0.003857 |
| -0.002388 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.82 | -0.02 | 10.84 | ... | ... | -0.003947 |
| -0.002397 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.07 | -0.02 | 11.09 | ... | ... | -0.004038 |
| -0.002405 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.32 | -0.02 | 11.34 | ... | ... | -0.004128 |
| -0.002413 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.57 | -0.02 | 11.59 | ... | ... | -0.004219 |
| -0.002421 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.82 | -0.02 | 11.84 | ... | ... | -0.004309 |
| -0.002429 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.07 | -0.02 | 12.09 | ... | ... | -0.0044 |
| -0.002436 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.32 | -0.02 | 12.34 | ... | ... | -0.00449 |
| -0.002444 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.57 | -0.02 | 12.59 | ... | ... | -0.004581 |
| -0.002451 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.82 | -0.02 | 12.84 | ... | ... | -0.004671 |
| -0.002459 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.07 | -0.02 | 13.09 | ... | ... | -0.004761 |
| -0.002466 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.32 | -0.02 | 13.34 | ... | ... | -0.004852 |
| -0.002473 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.57 | -0.02 | 13.59 | ... | ... | -0.004942 |
| -0.002479 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 13.82 | -0.02 | 13.84 | ... | ... | -0.005032 |
| -0.002486 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 14.07 | -0.02 | 14.09 | ... | ... | -0.005122 |
| -0.002493 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 14.32 | -0.02 | 14.34 | ... | ... | -0.005213 |
| -0.002499 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 14.57 | -0.02 | 14.59 | ... | ... | -0.005303 |
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.