Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001165 | ... | ... | 16.97 | 0.26 | 17.23 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001203 | ... | ... | 16.72 | 0.26 | 16.98 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001233 | ... | ... | 16.47 | 0.26 | 16.73 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001257 | ... | ... | 16.22 | 0.26 | 16.48 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001275 | ... | ... | 15.97 | 0.26 | 16.23 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001288 | ... | ... | 15.72 | 0.26 | 15.98 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001298 | ... | ... | 15.47 | 0.26 | 15.73 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001304 | ... | ... | 15.22 | 0.26 | 15.48 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001307 | ... | ... | 14.97 | 0.26 | 15.23 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001307 | ... | ... | 14.72 | 0.26 | 14.98 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001305 | ... | ... | 14.47 | 0.26 | 14.73 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.0013 | ... | ... | 14.22 | 0.26 | 14.48 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001294 | ... | ... | 13.97 | 0.26 | 14.23 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001286 | ... | ... | 13.72 | 0.26 | 13.98 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001276 | ... | ... | 13.47 | 0.26 | 13.73 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001265 | ... | ... | 13.22 | 0.26 | 13.48 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001253 | ... | ... | 12.97 | 0.26 | 13.23 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.00124 | ... | ... | 12.72 | 0.26 | 12.98 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001225 | ... | ... | 12.47 | 0.26 | 12.73 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.00121 | ... | ... | 12.22 | 0.26 | 12.48 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.001193 | ... | ... | 11.97 | 0.26 | 12.23 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.001176 | ... | ... | 11.72 | 0.26 | 11.98 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.001158 | ... | ... | 11.47 | 0.26 | 11.73 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00114 | ... | ... | 11.22 | 0.26 | 11.48 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00112 | ... | ... | 10.97 | 0.26 | 11.23 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001101 | ... | ... | 10.72 | 0.26 | 10.98 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00108 | ... | ... | 10.47 | 0.26 | 10.73 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001059 | ... | ... | 10.22 | 0.26 | 10.48 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001038 | ... | ... | 9.97 | 0.26 | 10.23 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001017 | ... | ... | 9.72 | 0.26 | 9.98 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000994 | ... | ... | 9.47 | 0.26 | 9.73 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000972 | ... | ... | 9.22 | 0.26 | 9.48 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000949 | ... | ... | 8.97 | 0.26 | 9.23 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000926 | ... | ... | 8.72 | 0.26 | 8.98 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000903 | ... | ... | 8.47 | 0.26 | 8.73 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000879 | ... | ... | 8.22 | 0.26 | 8.48 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000855 | ... | ... | 7.97 | 0.26 | 8.23 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000831 | ... | ... | 7.72 | 0.26 | 7.98 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000807 | ... | ... | 7.47 | 0.26 | 7.73 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000782 | ... | ... | 7.22 | 0.26 | 7.48 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000757 | ... | ... | 6.97 | 0.26 | 7.23 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000732 | ... | ... | 6.72 | 0.26 | 6.98 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000707 | ... | ... | 6.47 | 0.26 | 6.73 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000682 | ... | ... | 6.22 | 0.26 | 6.48 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.000657 | ... | ... | 5.97 | 0.26 | 6.23 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.000631 | ... | ... | 5.72 | 0.26 | 5.98 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.000605 | ... | ... | 5.47 | 0.26 | 5.73 | 1500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000136 |
| -0.00058 | ... | ... | 5.22 | 0.26 | 5.48 | 1525 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000235 |
| -0.000554 | ... | ... | 4.97 | 0.26 | 5.23 | 1550 | 0.03 | 0 | 0.03 | ... | ... | -0.000319 |
| -0.000528 | ... | ... | 4.72 | 0.26 | 4.98 | 1575 | 0.04 | 0 | 0.04 | ... | ... | -0.000393 |
| -0.000502 | ... | ... | 4.47 | 0.26 | 4.73 | 1600 | 0.05 | -0.01 | 0.06 | ... | ... | -0.00046 |
| -0.000523 | ... | ... | 4.23 | 0.26 | 4.49 | 1625 | 0.06 | -0.01 | 0.07 | ... | ... | -0.00052 |
| -0.000542 | ... | ... | 4 | 0.25 | 4.25 | 1650 | 0.08 | -0.01 | 0.09 | ... | ... | -0.000634 |
| -0.000605 | ... | ... | 3.77 | 0.25 | 4.02 | 1675 | 0.10 | -0.02 | 0.12 | ... | ... | -0.000733 |
| -0.000621 | ... | ... | 3.54 | 0.24 | 3.78 | 1700 | 0.12 | -0.02 | 0.14 | ... | ... | -0.000819 |
| -0.000716 | ... | ... | 3.32 | 0.24 | 3.56 | 1725 | 0.14 | -0.02 | 0.16 | ... | ... | -0.000895 |
| -0.000803 | ... | ... | 3.11 | 0.23 | 3.34 | 1750 | 0.17 | -0.03 | 0.20 | ... | ... | -0.001003 |
| -0.000915 | ... | ... | 2.91 | 0.22 | 3.13 | 1775 | 0.21 | -0.04 | 0.25 | ... | ... | -0.001131 |
| -0.001108 | ... | ... | 2.73 | 0.22 | 2.95 | 1800 | 0.28 | -0.04 | 0.32 | ... | ... | -0.001337 |
| -0.001329 | ... | ... | 2.57 | 0.22 | 2.79 | 1825 | 0.37 | -0.03 | 0.40 | ... | ... | -0.001563 |
| -0.001515 | ... | ... | 2.40 | 0.23 | 2.63 | 1850 | 0.46 | -0.02 | 0.48 | ... | ... | -0.001746 |
| -0.001671 | ... | ... | 2.25 | 0.22 | 2.47 | 1875 | 0.53 | -0.04 | 0.57 | ... | ... | -0.001848 |
| -0.001757 | ... | ... | 2.09 | 0.20 | 2.29 | 1900 | 0.61 | -0.05 | 0.66 | ... | ... | -0.001948 |
| -0.001843 | ... | ... | 1.93 | 0.19 | 2.12 | 1925 | 0.68 | -0.07 | 0.75 | ... | ... | -0.002002 |
| -0.001908 | ... | ... | 1.78 | 0.17 | 1.95 | 1950 | 0.75 | -0.09 | 0.84 | ... | ... | -0.002035 |
| -0.001969 | ... | ... | 1.64 | 0.15 | 1.79 | 1975 | 0.83 | -0.10 | 0.93 | ... | ... | -0.002064 |
| -0.002024 | ... | ... | 1.49 | 0.15 | 1.64 | 2000 | 0.93 | -0.11 | 1.04 | ... | ... | -0.002104 |
| -0.002071 | ... | ... | 1.36 | 0.14 | 1.50 | 2025 | 1.03 | -0.11 | 1.14 | ... | ... | -0.002118 |
| -0.002092 | ... | ... | 1.23 | 0.13 | 1.36 | 2050 | 1.14 | -0.12 | 1.26 | ... | ... | -0.002123 |
| -0.00212 | ... | ... | 1.11 | 0.13 | 1.24 | 2075 | 1.26 | -0.12 | 1.38 | ... | ... | -0.002118 |
| -0.00212 | ... | ... | 1 | 0.12 | 1.12 | 2100 | 1.39 | -0.12 | 1.51 | ... | ... | -0.002103 |
| -0.002111 | ... | ... | 0.89 | 0.12 | 1.01 | 2125 | 1.52 | -0.13 | 1.65 | ... | ... | -0.002061 |
| -0.002093 | ... | ... | 0.80 | 0.11 | 0.91 | 2150 | 1.66 | -0.14 | 1.80 | ... | ... | -0.00201 |
| -0.002066 | ... | ... | 0.71 | 0.11 | 0.82 | 2175 | 1.81 | -0.15 | 1.96 | ... | ... | -0.001951 |
| -0.002014 | ... | ... | 0.63 | 0.10 | 0.73 | 2200 | 1.96 | -0.16 | 2.12 | ... | ... | -0.001866 |
| -0.001957 | ... | ... | 0.56 | 0.09 | 0.65 | 2225 | 2.13 | -0.17 | 2.30 | ... | ... | -0.001796 |
| -0.001874 | ... | ... | 0.50 | 0.07 | 0.57 | 2250 | 2.30 | -0.18 | 2.48 | ... | ... | -0.001704 |
| -0.001789 | ... | ... | 0.44 | 0.06 | 0.50 | 2275 | 2.47 | -0.19 | 2.66 | ... | ... | -0.001588 |
| -0.001706 | ... | ... | 0.39 | 0.05 | 0.44 | 2300 | 2.65 | -0.21 | 2.86 | ... | ... | -0.001473 |
| -0.0016 | ... | ... | 0.34 | 0.04 | 0.38 | 2325 | 2.84 | -0.22 | 3.06 | ... | ... | -0.001365 |
| -0.001501 | ... | ... | 0.30 | 0.03 | 0.33 | 2350 | 3.04 | -0.22 | 3.26 | ... | ... | -0.001266 |
| -0.001415 | ... | ... | 0.26 | 0.03 | 0.29 | 2375 | 3.24 | -0.23 | 3.47 | ... | ... | -0.001153 |
| -0.001313 | ... | ... | 0.23 | 0.02 | 0.25 | 2400 | 3.45 | -0.24 | 3.69 | ... | ... | -0.001057 |
| -0.001231 | ... | ... | 0.20 | 0.02 | 0.22 | 2425 | 3.67 | -0.23 | 3.90 | ... | ... | -0.000985 |
| -0.001136 | ... | ... | 0.18 | 0.01 | 0.19 | 2450 | 3.89 | -0.24 | 4.13 | ... | ... | -0.000906 |
| -0.001071 | ... | ... | 0.15 | 0.02 | 0.17 | 2475 | 4.11 | -0.24 | 4.35 | ... | ... | -0.000818 |
| -0.000999 | ... | ... | 0.13 | 0.02 | 0.15 | 2500 | 4.34 | -0.24 | 4.58 | ... | ... | -0.000765 |
| -0.000917 | ... | ... | 0.12 | 0.01 | 0.13 | 2525 | 4.57 | -0.25 | 4.82 | ... | ... | -0.000707 |
| -0.000825 | ... | ... | 0.10 | 0.01 | 0.11 | 2550 | 4.80 | -0.25 | 5.05 | ... | ... | -0.000646 |
| -0.000723 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 5.04 | -0.25 | 5.29 | ... | ... | -0.000627 |
| -0.000672 | ... | ... | 0.07 | 0.01 | 0.08 | 2600 | 5.28 | -0.26 | 5.54 | ... | ... | -0.000607 |
| -0.000616 | ... | ... | 0.06 | 0.01 | 0.07 | 2625 | 5.53 | -0.25 | 5.78 | ... | ... | -0.000633 |
| -0.000554 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 5.77 | -0.26 | 6.03 | ... | ... | -0.000613 |
| -0.000488 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 6.02 | -0.26 | 6.28 | ... | ... | -0.000639 |
| -0.000415 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 6.27 | -0.26 | 6.53 | ... | ... | -0.000665 |
| -0.000419 | ... | ... | 0.03 | 0.01 | 0.04 | 2725 | 6.52 | -0.26 | 6.78 | ... | ... | -0.000691 |
| -0.000338 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 6.77 | -0.26 | 7.03 | ... | ... | -0.000717 |
| -0.000341 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 7.02 | -0.26 | 7.28 | ... | ... | -0.000743 |
| -0.000249 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 7.27 | -0.26 | 7.53 | ... | ... | -0.000769 |
| -0.000251 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 7.52 | -0.26 | 7.78 | ... | ... | -0.000795 |
| -0.000253 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 7.77 | -0.26 | 8.03 | ... | ... | -0.000821 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.02 | -0.26 | 8.28 | ... | ... | -0.000847 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.27 | -0.26 | 8.53 | ... | ... | -0.000873 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.52 | -0.26 | 8.78 | ... | ... | -0.000899 |
| -0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.77 | -0.26 | 9.03 | ... | ... | -0.000925 |
| -0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.02 | -0.26 | 9.28 | ... | ... | -0.00095 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.27 | -0.26 | 9.53 | ... | ... | -0.000976 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.52 | -0.26 | 9.78 | ... | ... | -0.001002 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.77 | -0.26 | 10.03 | ... | ... | -0.001027 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.02 | -0.26 | 10.28 | ... | ... | -0.001053 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.27 | -0.26 | 10.53 | ... | ... | -0.001078 |
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.