Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004271 | ... | ... | 15.99 | 0.05 | 16.04 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.004224 | ... | ... | 15.74 | 0.05 | 15.79 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.004175 | ... | ... | 15.49 | 0.05 | 15.54 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.004125 | ... | ... | 15.24 | 0.05 | 15.29 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.004072 | ... | ... | 14.99 | 0.05 | 15.04 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.004018 | ... | ... | 14.74 | 0.05 | 14.79 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.003962 | ... | ... | 14.49 | 0.05 | 14.54 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.003905 | ... | ... | 14.24 | 0.05 | 14.29 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.003847 | ... | ... | 13.99 | 0.05 | 14.04 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.003788 | ... | ... | 13.74 | 0.05 | 13.79 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.003727 | ... | ... | 13.49 | 0.05 | 13.54 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
| -0.003666 | ... | ... | 13.24 | 0.05 | 13.29 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.003604 | ... | ... | 12.99 | 0.05 | 13.04 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.003542 | ... | ... | 12.74 | 0.05 | 12.79 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.003479 | ... | ... | 12.49 | 0.05 | 12.54 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.003415 | ... | ... | 12.24 | 0.05 | 12.29 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.00335 | ... | ... | 11.99 | 0.05 | 12.04 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.003285 | ... | ... | 11.74 | 0.05 | 11.79 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.00322 | ... | ... | 11.49 | 0.05 | 11.54 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.003154 | ... | ... | 11.24 | 0.05 | 11.29 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.003088 | ... | ... | 10.99 | 0.05 | 11.04 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.003021 | ... | ... | 10.74 | 0.05 | 10.79 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.002954 | ... | ... | 10.49 | 0.05 | 10.54 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.002887 | ... | ... | 10.24 | 0.05 | 10.29 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.00282 | ... | ... | 9.99 | 0.05 | 10.04 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.002752 | ... | ... | 9.74 | 0.05 | 9.79 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.002684 | ... | ... | 9.49 | 0.05 | 9.54 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| -0.002615 | ... | ... | 9.24 | 0.05 | 9.29 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.002547 | ... | ... | 8.99 | 0.05 | 9.04 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| -0.002478 | ... | ... | 8.74 | 0.05 | 8.79 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
| -0.002409 | ... | ... | 8.49 | 0.05 | 8.54 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.00234 | ... | ... | 8.24 | 0.05 | 8.29 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.002271 | ... | ... | 7.99 | 0.05 | 8.04 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
| -0.002201 | ... | ... | 7.74 | 0.05 | 7.79 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
| -0.002132 | ... | ... | 7.49 | 0.05 | 7.54 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.002062 | ... | ... | 7.24 | 0.05 | 7.29 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
| -0.001992 | ... | ... | 6.99 | 0.05 | 7.04 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
| -0.001922 | ... | ... | 6.74 | 0.05 | 6.79 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
| -0.001852 | ... | ... | 6.49 | 0.05 | 6.54 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
| -0.001782 | ... | ... | 6.24 | 0.05 | 6.29 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
| -0.001712 | ... | ... | 5.99 | 0.05 | 6.04 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
| -0.001641 | ... | ... | 5.74 | 0.05 | 5.79 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000797 |
| -0.001571 | ... | ... | 5.49 | 0.05 | 5.54 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
| -0.001501 | ... | ... | 5.24 | 0.05 | 5.29 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
| -0.00143 | ... | ... | 4.99 | 0.05 | 5.04 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000779 |
| -0.001359 | ... | ... | 4.74 | 0.05 | 4.79 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000772 |
| -0.001289 | ... | ... | 4.49 | 0.05 | 4.54 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000764 |
| -0.001218 | ... | ... | 4.24 | 0.05 | 4.29 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000757 |
| -0.001147 | ... | ... | 3.99 | 0.05 | 4.04 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000749 |
| -0.001076 | ... | ... | 3.74 | 0.05 | 3.79 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00074 |
| -0.001006 | ... | ... | 3.49 | 0.05 | 3.54 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000731 |
| -0.000935 | ... | ... | 3.24 | 0.05 | 3.29 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
| -0.000864 | ... | ... | 2.99 | 0.05 | 3.04 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
| -0.000793 | ... | ... | 2.74 | 0.05 | 2.79 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
| -0.000722 | ... | ... | 2.49 | 0.05 | 2.54 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000687 |
| -0.000651 | ... | ... | 2.24 | 0.05 | 2.29 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
| -0.00058 | ... | ... | 1.99 | 0.05 | 2.04 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000658 |
| -0.000509 | ... | ... | 1.74 | 0.05 | 1.79 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000641 |
| -0.000438 | ... | ... | 1.49 | 0.05 | 1.54 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000622 |
| -0.000367 | ... | ... | 1.24 | 0.05 | 1.29 | 1925 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000599 |
| -0.000296 | ... | ... | 1 | 0.04 | 1.04 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.000976 |
| -0.001567 | ... | ... | 0.77 | 0.04 | 0.81 | 1975 | 0.02 | -0.02 | 0.04 | ... | ... | -0.001523 |
| -0.00259 | ... | ... | 0.57 | 0.02 | 0.59 | 2000 | 0.05 | -0.03 | 0.08 | ... | ... | -0.002593 |
| -0.003642 | ... | ... | 0.39 | 0.01 | 0.40 | 2025 | 0.11 | -0.04 | 0.15 | ... | ... | -0.003655 |
| -0.00421 | ... | ... | 0.25 | 0 | 0.25 | 2050 | 0.21 | -0.05 | 0.26 | ... | ... | -0.004212 |
| -0.003963 | ... | ... | 0.15 | -0.01 | 0.14 | 2075 | 0.35 | -0.05 | 0.40 | ... | ... | -0.003952 |
| -0.003099 | ... | ... | 0.08 | -0.01 | 0.07 | 2100 | 0.53 | -0.06 | 0.59 | ... | ... | -0.003089 |
| -0.001975 | ... | ... | 0.04 | -0.01 | 0.03 | 2125 | 0.74 | -0.06 | 0.80 | ... | ... | -0.001996 |
| -0.000958 | ... | ... | 0.02 | -0.01 | 0.01 | 2150 | 0.97 | -0.05 | 1.02 | ... | ... | -0.00106 |
| -0.000591 | ... | ... | 0.01 | -0.01 | 0.01 | 2175 | 1.21 | -0.05 | 1.26 | ... | ... | -0.000344 |
| -0.000615 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.46 | -0.05 | 1.51 | ... | ... | -0.000415 |
| -0.000635 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.71 | -0.05 | 1.76 | ... | ... | -0.000486 |
| -0.000653 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.96 | -0.05 | 2.01 | ... | ... | -0.000557 |
| -0.000669 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.21 | -0.05 | 2.26 | ... | ... | -0.000628 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.46 | -0.05 | 2.51 | ... | ... | -0.000699 |
| -0.000695 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.71 | -0.05 | 2.76 | ... | ... | -0.00077 |
| -0.000707 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.96 | -0.05 | 3.01 | ... | ... | -0.000841 |
| -0.000718 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.21 | -0.05 | 3.26 | ... | ... | -0.000912 |
| -0.000728 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.46 | -0.05 | 3.51 | ... | ... | -0.000983 |
| -0.000737 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.71 | -0.05 | 3.76 | ... | ... | -0.001054 |
| -0.000746 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.96 | -0.05 | 4.01 | ... | ... | -0.001125 |
| -0.000754 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.21 | -0.05 | 4.26 | ... | ... | -0.001196 |
| -0.000762 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.46 | -0.05 | 4.51 | ... | ... | -0.001267 |
| -0.00077 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.71 | -0.05 | 4.76 | ... | ... | -0.001338 |
| -0.000777 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.96 | -0.05 | 5.01 | ... | ... | -0.001409 |
| -0.000783 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.21 | -0.05 | 5.26 | ... | ... | -0.001479 |
| -0.00079 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.46 | -0.05 | 5.51 | ... | ... | -0.00155 |
| -0.000796 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.71 | -0.05 | 5.76 | ... | ... | -0.001621 |
| -0.000802 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.96 | -0.05 | 6.01 | ... | ... | -0.001692 |
| -0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.21 | -0.05 | 6.26 | ... | ... | -0.001762 |
| -0.000813 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.46 | -0.05 | 6.51 | ... | ... | -0.001833 |
| -0.000818 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.71 | -0.05 | 6.76 | ... | ... | -0.001904 |
| -0.000823 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.96 | -0.05 | 7.01 | ... | ... | -0.001975 |
| -0.000828 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.21 | -0.05 | 7.26 | ... | ... | -0.002045 |
| -0.000833 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.46 | -0.05 | 7.51 | ... | ... | -0.002116 |
| -0.000837 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.71 | -0.05 | 7.76 | ... | ... | -0.002186 |
| -0.000842 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.96 | -0.05 | 8.01 | ... | ... | -0.002257 |
| -0.000846 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.21 | -0.05 | 8.26 | ... | ... | -0.002327 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.46 | -0.05 | 8.51 | ... | ... | -0.002398 |
| -0.000854 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.71 | -0.05 | 8.76 | ... | ... | -0.002468 |
| -0.000858 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.96 | -0.05 | 9.01 | ... | ... | -0.002539 |
| -0.000862 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.21 | -0.05 | 9.26 | ... | ... | -0.002609 |
| -0.000865 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.46 | -0.05 | 9.51 | ... | ... | -0.002679 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.71 | -0.05 | 9.76 | ... | ... | -0.00275 |
| -0.000873 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.96 | -0.05 | 10.01 | ... | ... | -0.00282 |
| -0.000876 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.21 | -0.05 | 10.26 | ... | ... | -0.00289 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.46 | -0.05 | 10.51 | ... | ... | -0.00296 |
| -0.000883 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.71 | -0.05 | 10.76 | ... | ... | -0.003031 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.96 | -0.05 | 11.01 | ... | ... | -0.003101 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.21 | -0.05 | 11.26 | ... | ... | -0.003171 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.46 | -0.05 | 11.51 | ... | ... | -0.003241 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.71 | -0.05 | 11.76 | ... | ... | -0.003311 |
| -0.000898 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.96 | -0.05 | 12.01 | ... | ... | -0.003381 |
| -0.000901 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 12.21 | -0.05 | 12.26 | ... | ... | -0.003451 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.46 | -0.05 | 12.51 | ... | ... | -0.003521 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.71 | -0.05 | 12.76 | ... | ... | -0.003591 |
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.