Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003484 | ... | ... | 14.51 | 0.02 | 14.53 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
| -0.00353 | ... | ... | 14.26 | 0.02 | 14.28 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001453 |
| -0.003546 | ... | ... | 14.01 | 0.02 | 14.03 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| -0.003542 | ... | ... | 13.76 | 0.02 | 13.78 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
| -0.003526 | ... | ... | 13.51 | 0.02 | 13.53 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| -0.003499 | ... | ... | 13.26 | 0.02 | 13.28 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
| -0.003465 | ... | ... | 13.01 | 0.02 | 13.03 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| -0.003425 | ... | ... | 12.76 | 0.02 | 12.78 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| -0.003381 | ... | ... | 12.51 | 0.02 | 12.53 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001484 |
| -0.003333 | ... | ... | 12.26 | 0.02 | 12.28 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| -0.003282 | ... | ... | 12.01 | 0.02 | 12.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| -0.003228 | ... | ... | 11.76 | 0.02 | 11.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| -0.003172 | ... | ... | 11.51 | 0.02 | 11.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
| -0.003115 | ... | ... | 11.26 | 0.02 | 11.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| -0.003055 | ... | ... | 11.01 | 0.02 | 11.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.002995 | ... | ... | 10.76 | 0.02 | 10.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| -0.002933 | ... | ... | 10.51 | 0.02 | 10.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
| -0.00287 | ... | ... | 10.26 | 0.02 | 10.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| -0.002806 | ... | ... | 10.01 | 0.02 | 10.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
| -0.002742 | ... | ... | 9.76 | 0.02 | 9.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
| -0.002677 | ... | ... | 9.51 | 0.02 | 9.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| -0.002611 | ... | ... | 9.26 | 0.02 | 9.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
| -0.002544 | ... | ... | 9.01 | 0.02 | 9.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| -0.002477 | ... | ... | 8.76 | 0.02 | 8.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
| -0.00241 | ... | ... | 8.51 | 0.02 | 8.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| -0.002342 | ... | ... | 8.26 | 0.02 | 8.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
| -0.002274 | ... | ... | 8.01 | 0.02 | 8.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
| -0.002205 | ... | ... | 7.76 | 0.02 | 7.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001409 |
| -0.002136 | ... | ... | 7.51 | 0.02 | 7.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
| -0.002067 | ... | ... | 7.26 | 0.02 | 7.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| -0.001998 | ... | ... | 7.01 | 0.02 | 7.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001387 |
| -0.001928 | ... | ... | 6.76 | 0.02 | 6.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
| -0.001858 | ... | ... | 6.51 | 0.02 | 6.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
| -0.001788 | ... | ... | 6.26 | 0.02 | 6.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
| -0.001718 | ... | ... | 6.01 | 0.02 | 6.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
| -0.001648 | ... | ... | 5.76 | 0.02 | 5.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001344 |
| -0.001577 | ... | ... | 5.51 | 0.02 | 5.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001334 |
| -0.001506 | ... | ... | 5.26 | 0.02 | 5.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| -0.001436 | ... | ... | 5.01 | 0.02 | 5.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| -0.001365 | ... | ... | 4.76 | 0.02 | 4.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| -0.001294 | ... | ... | 4.51 | 0.02 | 4.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001289 |
| -0.001223 | ... | ... | 4.26 | 0.02 | 4.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001277 |
| -0.001152 | ... | ... | 4.01 | 0.02 | 4.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
| -0.001081 | ... | ... | 3.76 | 0.02 | 3.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| -0.001009 | ... | ... | 3.51 | 0.02 | 3.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| -0.000938 | ... | ... | 3.26 | 0.02 | 3.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| -0.000867 | ... | ... | 3.01 | 0.02 | 3.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| -0.000795 | ... | ... | 2.76 | 0.02 | 2.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.000724 | ... | ... | 2.51 | 0.02 | 2.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| -0.000653 | ... | ... | 2.26 | 0.02 | 2.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| -0.000581 | ... | ... | 2.01 | 0.02 | 2.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| -0.00051 | ... | ... | 1.76 | 0.02 | 1.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| -0.000438 | ... | ... | 1.51 | 0.02 | 1.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| -0.000367 | ... | ... | 1.26 | 0.02 | 1.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| -0.000295 | ... | ... | 1.01 | 0.02 | 1.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.000223 | ... | ... | 0.76 | 0.02 | 0.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.001425 | ... | ... | 0.52 | 0.02 | 0.54 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
| -0.001902 | ... | ... | 0.29 | 0.01 | 0.30 | 1525 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001901 |
| -0.002275 | ... | ... | 0.09 | 0 | 0.09 | 1550 | 0.06 | -0.02 | 0.08 | ... | ... | -0.002277 |
| -0.001763 | ... | ... | 0.02 | 0 | 0.02 | 1575 | 0.24 | -0.02 | 0.26 | ... | ... | -0.001763 |
| -0.000805 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.47 | -0.02 | 0.49 | ... | ... | -0.000135 |
| -0.00089 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.72 | -0.02 | 0.74 | ... | ... | -0.000206 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.97 | -0.02 | 0.99 | ... | ... | -0.000278 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.22 | -0.02 | 1.24 | ... | ... | -0.000349 |
| -0.00104 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.47 | -0.02 | 1.49 | ... | ... | -0.000421 |
| -0.001074 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.72 | -0.02 | 1.74 | ... | ... | -0.000492 |
| -0.001104 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.97 | -0.02 | 1.99 | ... | ... | -0.000564 |
| -0.00113 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.22 | -0.02 | 2.24 | ... | ... | -0.000636 |
| -0.001154 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.47 | -0.02 | 2.49 | ... | ... | -0.000707 |
| -0.001175 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.72 | -0.02 | 2.74 | ... | ... | -0.000778 |
| -0.001195 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.97 | -0.02 | 2.99 | ... | ... | -0.00085 |
| -0.001213 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.22 | -0.02 | 3.24 | ... | ... | -0.000921 |
| -0.00123 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.47 | -0.02 | 3.49 | ... | ... | -0.000993 |
| -0.001245 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.72 | -0.02 | 3.74 | ... | ... | -0.001064 |
| -0.00126 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.97 | -0.02 | 3.99 | ... | ... | -0.001136 |
| -0.001274 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.22 | -0.02 | 4.24 | ... | ... | -0.001207 |
| -0.001287 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.47 | -0.02 | 4.49 | ... | ... | -0.001278 |
| -0.0013 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.72 | -0.02 | 4.74 | ... | ... | -0.00135 |
| -0.001311 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.97 | -0.02 | 4.99 | ... | ... | -0.001421 |
| -0.001323 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.22 | -0.02 | 5.24 | ... | ... | -0.001492 |
| -0.001333 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.47 | -0.02 | 5.49 | ... | ... | -0.001563 |
| -0.001344 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.72 | -0.02 | 5.74 | ... | ... | -0.001635 |
| -0.001354 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.97 | -0.02 | 5.99 | ... | ... | -0.001706 |
| -0.001363 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.22 | -0.02 | 6.24 | ... | ... | -0.001777 |
| -0.001372 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.47 | -0.02 | 6.49 | ... | ... | -0.001848 |
| -0.001381 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.72 | -0.02 | 6.74 | ... | ... | -0.001919 |
| -0.001389 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.97 | -0.02 | 6.99 | ... | ... | -0.00199 |
| -0.001397 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.22 | -0.02 | 7.24 | ... | ... | -0.002061 |
| -0.001405 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.47 | -0.02 | 7.49 | ... | ... | -0.002132 |
| -0.001413 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.72 | -0.02 | 7.74 | ... | ... | -0.002203 |
| -0.00142 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.97 | -0.02 | 7.99 | ... | ... | -0.002274 |
| -0.001427 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.22 | -0.02 | 8.24 | ... | ... | -0.002345 |
| -0.001434 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.47 | -0.02 | 8.49 | ... | ... | -0.002416 |
| -0.001441 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.72 | -0.02 | 8.74 | ... | ... | -0.002487 |
| -0.001448 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.97 | -0.02 | 8.99 | ... | ... | -0.002557 |
| -0.001454 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.22 | -0.02 | 9.24 | ... | ... | -0.002628 |
| -0.00146 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.47 | -0.02 | 9.49 | ... | ... | -0.002699 |
| -0.001466 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.72 | -0.02 | 9.74 | ... | ... | -0.00277 |
| -0.001472 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.97 | -0.02 | 9.99 | ... | ... | -0.00284 |
| -0.001478 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.22 | -0.02 | 10.24 | ... | ... | -0.002911 |
| -0.001483 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.47 | -0.02 | 10.49 | ... | ... | -0.002981 |
| -0.001489 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.72 | -0.02 | 10.74 | ... | ... | -0.003052 |
| -0.001494 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.97 | -0.02 | 10.99 | ... | ... | -0.003122 |
| -0.001499 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.22 | -0.02 | 11.24 | ... | ... | -0.003193 |
| -0.001505 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.47 | -0.02 | 11.49 | ... | ... | -0.003263 |
| -0.00151 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.72 | -0.02 | 11.74 | ... | ... | -0.003334 |
| -0.001514 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.97 | -0.02 | 11.99 | ... | ... | -0.003404 |
| -0.001519 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.22 | -0.02 | 12.24 | ... | ... | -0.003474 |
| -0.001524 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.47 | -0.02 | 12.49 | ... | ... | -0.003545 |
| -0.001529 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.72 | -0.02 | 12.74 | ... | ... | -0.003615 |
| -0.001533 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.97 | -0.02 | 12.99 | ... | ... | -0.003685 |
| -0.001537 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.22 | -0.02 | 13.24 | ... | ... | -0.003755 |
| -0.001542 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.47 | -0.02 | 13.49 | ... | ... | -0.003825 |
| -0.001546 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.72 | -0.02 | 13.74 | ... | ... | -0.003895 |
| -0.00155 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.97 | -0.02 | 13.99 | ... | ... | -0.003965 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.