Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004714 | ... | ... | 17.35 | -0.08 | 17.27 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| -0.004684 | ... | ... | 17.10 | -0.08 | 17.02 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| -0.004649 | ... | ... | 16.85 | -0.08 | 16.77 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| -0.004609 | ... | ... | 16.60 | -0.08 | 16.52 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.004566 | ... | ... | 16.35 | -0.08 | 16.27 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.004519 | ... | ... | 16.10 | -0.08 | 16.02 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| -0.004469 | ... | ... | 15.85 | -0.08 | 15.77 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| -0.004417 | ... | ... | 15.60 | -0.08 | 15.52 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| -0.004362 | ... | ... | 15.35 | -0.08 | 15.27 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| -0.004306 | ... | ... | 15.10 | -0.08 | 15.02 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| -0.004248 | ... | ... | 14.85 | -0.08 | 14.77 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| -0.004189 | ... | ... | 14.60 | -0.08 | 14.52 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
| -0.004128 | ... | ... | 14.35 | -0.08 | 14.27 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| -0.004066 | ... | ... | 14.10 | -0.08 | 14.02 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| -0.004003 | ... | ... | 13.85 | -0.08 | 13.77 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
| -0.003938 | ... | ... | 13.60 | -0.08 | 13.52 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| -0.003873 | ... | ... | 13.35 | -0.08 | 13.27 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001162 |
| -0.003808 | ... | ... | 13.10 | -0.08 | 13.02 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| -0.003741 | ... | ... | 12.85 | -0.08 | 12.77 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| -0.003674 | ... | ... | 12.60 | -0.08 | 12.52 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| -0.003606 | ... | ... | 12.35 | -0.08 | 12.27 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| -0.003537 | ... | ... | 12.10 | -0.08 | 12.02 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| -0.003468 | ... | ... | 11.85 | -0.08 | 11.77 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
| -0.003399 | ... | ... | 11.60 | -0.08 | 11.52 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| -0.003329 | ... | ... | 11.35 | -0.08 | 11.27 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| -0.003259 | ... | ... | 11.10 | -0.08 | 11.02 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| -0.003188 | ... | ... | 10.85 | -0.08 | 10.77 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001131 |
| -0.003117 | ... | ... | 10.60 | -0.08 | 10.52 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| -0.003046 | ... | ... | 10.35 | -0.08 | 10.27 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| -0.002974 | ... | ... | 10.10 | -0.08 | 10.02 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| -0.002903 | ... | ... | 9.85 | -0.08 | 9.77 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.00283 | ... | ... | 9.60 | -0.08 | 9.52 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| -0.002758 | ... | ... | 9.35 | -0.08 | 9.27 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| -0.002686 | ... | ... | 9.10 | -0.08 | 9.02 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| -0.002613 | ... | ... | 8.85 | -0.08 | 8.77 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.00254 | ... | ... | 8.60 | -0.08 | 8.52 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| -0.002467 | ... | ... | 8.35 | -0.08 | 8.27 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001087 |
| -0.002393 | ... | ... | 8.10 | -0.08 | 8.02 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| -0.00232 | ... | ... | 7.85 | -0.08 | 7.77 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| -0.002246 | ... | ... | 7.60 | -0.08 | 7.52 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| -0.002173 | ... | ... | 7.35 | -0.08 | 7.27 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.002099 | ... | ... | 7.10 | -0.08 | 7.02 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| -0.002025 | ... | ... | 6.85 | -0.08 | 6.77 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001053 |
| -0.001951 | ... | ... | 6.60 | -0.08 | 6.52 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| -0.001877 | ... | ... | 6.35 | -0.08 | 6.27 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| -0.001802 | ... | ... | 6.10 | -0.08 | 6.02 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| -0.001728 | ... | ... | 5.85 | -0.08 | 5.77 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
| -0.001654 | ... | ... | 5.60 | -0.08 | 5.52 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| -0.001579 | ... | ... | 5.35 | -0.08 | 5.27 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.001504 | ... | ... | 5.10 | -0.08 | 5.02 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| -0.00143 | ... | ... | 4.85 | -0.08 | 4.77 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.001355 | ... | ... | 4.60 | -0.08 | 4.52 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| -0.001281 | ... | ... | 4.35 | -0.08 | 4.27 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| -0.001206 | ... | ... | 4.10 | -0.08 | 4.02 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| -0.001131 | ... | ... | 3.85 | -0.08 | 3.77 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| -0.001056 | ... | ... | 3.60 | -0.08 | 3.52 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.000981 | ... | ... | 3.35 | -0.08 | 3.27 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.000906 | ... | ... | 3.10 | -0.08 | 3.02 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.000831 | ... | ... | 2.85 | -0.08 | 2.77 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.000756 | ... | ... | 2.60 | -0.08 | 2.52 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.000681 | ... | ... | 2.35 | -0.08 | 2.27 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| -0.000606 | ... | ... | 2.10 | -0.08 | 2.02 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.000531 | ... | ... | 1.85 | -0.08 | 1.77 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000823 |
| -0.000456 | ... | ... | 1.60 | -0.08 | 1.52 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| -0.000381 | ... | ... | 1.35 | -0.08 | 1.27 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
| -0.000306 | ... | ... | 1.10 | -0.08 | 1.02 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
| -0.000231 | ... | ... | 0.85 | -0.08 | 0.77 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
| -0.001091 | ... | ... | 0.61 | -0.08 | 0.53 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
| -0.001432 | ... | ... | 0.37 | -0.08 | 0.29 | 2000 | 0.02 | 0 | 0.02 | ... | ... | -0.001431 |
| -0.002115 | ... | ... | 0.16 | -0.06 | 0.10 | 2025 | 0.08 | 0.02 | 0.06 | 0.08 | 0.07 | -0.002116 |
| -0.001361 | 0.04 | 0.04 | 0.05 | -0.03 | 0.02 | 2050 | 0.25 | 0.05 | 0.20 | 0.22 | 0.21 | -0.001361 |
| -0.001033 | ... | ... | 0.02 | -0.01 | 0.01 | 2075 | 0.49 | 0.07 | 0.42 | ... | ... | -0.001064 |
| -0.00068 | ... | ... | 0.01 | -0.01 | 0.01 | 2100 | 0.73 | 0.07 | 0.66 | ... | ... | -0.000219 |
| -0.000726 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.98 | 0.08 | 0.90 | ... | ... | -0.000294 |
| -0.000763 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.23 | 0.08 | 1.15 | ... | ... | -0.000369 |
| -0.000793 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.48 | 0.08 | 1.40 | ... | ... | -0.000444 |
| -0.000819 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.73 | 0.08 | 1.65 | ... | ... | -0.000519 |
| -0.000841 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.98 | 0.08 | 1.90 | ... | ... | -0.000594 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.23 | 0.08 | 2.15 | ... | ... | -0.000669 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.48 | 0.08 | 2.40 | ... | ... | -0.000745 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.73 | 0.08 | 2.65 | ... | ... | -0.00082 |
| -0.000911 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.98 | 0.08 | 2.90 | ... | ... | -0.000895 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.23 | 0.08 | 3.15 | ... | ... | -0.00097 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.48 | 0.08 | 3.40 | ... | ... | -0.001044 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.73 | 0.08 | 3.65 | ... | ... | -0.001119 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.98 | 0.08 | 3.90 | ... | ... | -0.001194 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.23 | 0.08 | 4.15 | ... | ... | -0.001269 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.48 | 0.08 | 4.40 | ... | ... | -0.001344 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.73 | 0.08 | 4.65 | ... | ... | -0.001419 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.98 | 0.08 | 4.90 | ... | ... | -0.001494 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.23 | 0.08 | 5.15 | ... | ... | -0.001569 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.48 | 0.08 | 5.40 | ... | ... | -0.001643 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.73 | 0.08 | 5.65 | ... | ... | -0.001718 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.98 | 0.08 | 5.90 | ... | ... | -0.001793 |
| -0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.23 | 0.08 | 6.15 | ... | ... | -0.001868 |
| -0.001046 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.48 | 0.08 | 6.40 | ... | ... | -0.001942 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.73 | 0.08 | 6.65 | ... | ... | -0.002017 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.98 | 0.08 | 6.90 | ... | ... | -0.002092 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.23 | 0.08 | 7.15 | ... | ... | -0.002166 |
| -0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.48 | 0.08 | 7.40 | ... | ... | -0.002241 |
| -0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.73 | 0.08 | 7.65 | ... | ... | -0.002315 |
| -0.001083 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.98 | 0.08 | 7.90 | ... | ... | -0.00239 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.23 | 0.08 | 8.15 | ... | ... | -0.002464 |
| -0.001094 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.48 | 0.08 | 8.40 | ... | ... | -0.002539 |
| -0.001099 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.73 | 0.08 | 8.65 | ... | ... | -0.002613 |
| -0.001104 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.98 | 0.08 | 8.90 | ... | ... | -0.002688 |
| -0.001109 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.23 | 0.08 | 9.15 | ... | ... | -0.002762 |
| -0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.48 | 0.08 | 9.40 | ... | ... | -0.002837 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.73 | 0.08 | 9.65 | ... | ... | -0.002911 |
| -0.001123 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.98 | 0.08 | 9.90 | ... | ... | -0.002985 |
| -0.001127 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.23 | 0.08 | 10.15 | ... | ... | -0.003059 |
| -0.001131 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.48 | 0.08 | 10.40 | ... | ... | -0.003134 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.73 | 0.08 | 10.65 | ... | ... | -0.003208 |
| -0.00114 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.98 | 0.08 | 10.90 | ... | ... | -0.003282 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.23 | 0.08 | 11.15 | ... | ... | -0.003356 |
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.