Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000909 | ... | ... | 17.27 | -0.08 | 17.19 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000965 | ... | ... | 17.02 | -0.08 | 16.94 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.00101 | ... | ... | 16.77 | -0.08 | 16.69 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001047 | ... | ... | 16.52 | -0.08 | 16.44 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001077 | ... | ... | 16.27 | -0.08 | 16.19 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.0011 | ... | ... | 16.02 | -0.08 | 15.94 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001119 | ... | ... | 15.77 | -0.08 | 15.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001133 | ... | ... | 15.52 | -0.08 | 15.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001143 | ... | ... | 15.27 | -0.08 | 15.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.00115 | ... | ... | 15.02 | -0.08 | 14.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001154 | ... | ... | 14.77 | -0.08 | 14.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001155 | ... | ... | 14.52 | -0.08 | 14.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001154 | ... | ... | 14.27 | -0.08 | 14.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001151 | ... | ... | 14.02 | -0.08 | 13.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001146 | ... | ... | 13.77 | -0.08 | 13.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001139 | ... | ... | 13.52 | -0.08 | 13.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001131 | ... | ... | 13.27 | -0.08 | 13.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001122 | ... | ... | 13.02 | -0.08 | 12.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001111 | ... | ... | 12.77 | -0.08 | 12.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001099 | ... | ... | 12.52 | -0.08 | 12.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001086 | ... | ... | 12.27 | -0.08 | 12.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001072 | ... | ... | 12.02 | -0.08 | 11.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001057 | ... | ... | 11.77 | -0.08 | 11.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001041 | ... | ... | 11.52 | -0.08 | 11.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001025 | ... | ... | 11.27 | -0.08 | 11.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001008 | ... | ... | 11.02 | -0.08 | 10.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.00099 | ... | ... | 10.77 | -0.08 | 10.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000972 | ... | ... | 10.52 | -0.08 | 10.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000953 | ... | ... | 10.27 | -0.08 | 10.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000934 | ... | ... | 10.02 | -0.08 | 9.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000915 | ... | ... | 9.77 | -0.08 | 9.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000895 | ... | ... | 9.52 | -0.08 | 9.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000874 | ... | ... | 9.27 | -0.08 | 9.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000853 | ... | ... | 9.02 | -0.08 | 8.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000832 | ... | ... | 8.77 | -0.08 | 8.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000811 | ... | ... | 8.52 | -0.08 | 8.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000789 | ... | ... | 8.27 | -0.08 | 8.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000767 | ... | ... | 8.02 | -0.08 | 7.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000745 | ... | ... | 7.77 | -0.08 | 7.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000722 | ... | ... | 7.52 | -0.08 | 7.44 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000699 | ... | ... | 7.27 | -0.08 | 7.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000676 | ... | ... | 7.02 | -0.08 | 6.94 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000653 | ... | ... | 6.77 | -0.08 | 6.69 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.00063 | ... | ... | 6.52 | -0.08 | 6.44 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000607 | ... | ... | 6.27 | -0.08 | 6.19 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000583 | ... | ... | 6.02 | -0.08 | 5.94 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000559 | ... | ... | 5.77 | -0.08 | 5.69 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.000209 |
| -0.000535 | ... | ... | 5.52 | -0.08 | 5.44 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.000207 |
| -0.000511 | ... | ... | 5.27 | -0.08 | 5.19 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.000281 |
| -0.000487 | ... | ... | 5.02 | -0.08 | 4.94 | 1550 | 0.04 | 0 | 0.04 | ... | ... | -0.000347 |
| -0.000463 | ... | ... | 4.77 | -0.08 | 4.69 | 1575 | 0.06 | 0 | 0.06 | ... | ... | -0.000465 |
| -0.000478 | ... | ... | 4.53 | -0.08 | 4.45 | 1600 | 0.08 | 0 | 0.08 | ... | ... | -0.000566 |
| -0.00053 | ... | ... | 4.30 | -0.08 | 4.22 | 1625 | 0.10 | 0 | 0.10 | ... | ... | -0.000656 |
| -0.000542 | ... | ... | 4.06 | -0.08 | 3.98 | 1650 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000734 |
| -0.000623 | ... | ... | 3.83 | -0.07 | 3.76 | 1675 | 0.14 | 0.01 | 0.13 | ... | ... | -0.000803 |
| -0.000665 | ... | ... | 3.61 | -0.08 | 3.53 | 1700 | 0.17 | 0.01 | 0.16 | ... | ... | -0.000901 |
| -0.000796 | ... | ... | 3.40 | -0.07 | 3.33 | 1725 | 0.21 | 0.01 | 0.20 | ... | ... | -0.001018 |
| -0.00094 | ... | ... | 3.21 | -0.07 | 3.14 | 1750 | 0.27 | 0.01 | 0.26 | ... | ... | -0.001177 |
| -0.001116 | ... | ... | 3.04 | -0.07 | 2.97 | 1775 | 0.35 | 0.01 | 0.34 | ... | ... | -0.001361 |
| -0.001312 | ... | ... | 2.88 | -0.06 | 2.82 | 1800 | 0.44 | 0.01 | 0.43 | ... | ... | -0.001535 |
| -0.001459 | ... | ... | 2.72 | -0.06 | 2.66 | 1825 | 0.53 | 0.02 | 0.51 | ... | ... | -0.001678 |
| -0.001582 | ... | ... | 2.54 | -0.04 | 2.50 | 1850 | 0.62 | 0.04 | 0.58 | ... | ... | -0.001794 |
| -0.001685 | ... | ... | 2.36 | -0.02 | 2.34 | 1875 | 0.70 | 0.06 | 0.64 | ... | ... | -0.001867 |
| -0.001751 | ... | ... | 2.18 | -0.01 | 2.17 | 1900 | 0.78 | 0.07 | 0.71 | ... | ... | -0.00192 |
| -0.001815 | ... | ... | 2.01 | 0 | 2.01 | 1925 | 0.85 | 0.07 | 0.78 | ... | ... | -0.001937 |
| -0.001844 | ... | ... | 1.86 | -0.02 | 1.84 | 1950 | 0.93 | 0.06 | 0.87 | ... | ... | -0.001951 |
| -0.00187 | ... | ... | 1.71 | -0.03 | 1.68 | 1975 | 1.01 | 0.05 | 0.96 | ... | ... | -0.001946 |
| -0.001892 | ... | ... | 1.56 | -0.03 | 1.53 | 2000 | 1.10 | 0.04 | 1.06 | ... | ... | -0.001936 |
| -0.001892 | ... | ... | 1.42 | -0.04 | 1.38 | 2025 | 1.20 | 0.04 | 1.16 | ... | ... | -0.001919 |
| -0.001899 | ... | ... | 1.29 | -0.04 | 1.25 | 2050 | 1.31 | 0.04 | 1.27 | ... | ... | -0.001895 |
| -0.001898 | ... | ... | 1.17 | -0.04 | 1.13 | 2075 | 1.43 | 0.04 | 1.39 | ... | ... | -0.001862 |
| -0.001903 | ... | ... | 1.07 | -0.04 | 1.03 | 2100 | 1.57 | 0.04 | 1.53 | ... | ... | -0.001836 |
| -0.001902 | ... | ... | 0.97 | -0.03 | 0.94 | 2125 | 1.72 | 0.04 | 1.68 | ... | ... | -0.001803 |
| -0.001879 | ... | ... | 0.89 | -0.04 | 0.85 | 2150 | 1.88 | 0.04 | 1.84 | ... | ... | -0.001765 |
| -0.00187 | ... | ... | 0.81 | -0.03 | 0.78 | 2175 | 2.05 | 0.04 | 2.01 | ... | ... | -0.001725 |
| -0.001841 | ... | ... | 0.74 | -0.03 | 0.71 | 2200 | 2.23 | 0.05 | 2.18 | ... | ... | -0.001684 |
| -0.001813 | ... | ... | 0.67 | -0.02 | 0.65 | 2225 | 2.40 | 0.04 | 2.36 | ... | ... | -0.001607 |
| -0.001749 | ... | ... | 0.61 | -0.03 | 0.58 | 2250 | 2.59 | 0.05 | 2.54 | ... | ... | -0.001553 |
| -0.001709 | ... | ... | 0.55 | -0.02 | 0.53 | 2275 | 2.77 | 0.05 | 2.72 | ... | ... | -0.001464 |
| -0.001631 | ... | ... | 0.50 | -0.03 | 0.47 | 2300 | 2.97 | 0.06 | 2.91 | ... | ... | -0.001403 |
| -0.00156 | ... | ... | 0.45 | -0.03 | 0.42 | 2325 | 3.16 | 0.05 | 3.11 | ... | ... | -0.001307 |
| -0.001501 | ... | ... | 0.40 | -0.02 | 0.38 | 2350 | 3.36 | 0.06 | 3.30 | ... | ... | -0.001222 |
| -0.001429 | ... | ... | 0.36 | -0.02 | 0.34 | 2375 | 3.57 | 0.06 | 3.51 | ... | ... | -0.001153 |
| -0.001344 | ... | ... | 0.32 | -0.02 | 0.30 | 2400 | 3.78 | 0.06 | 3.72 | ... | ... | -0.001075 |
| -0.001279 | ... | ... | 0.29 | -0.02 | 0.27 | 2425 | 3.99 | 0.06 | 3.93 | ... | ... | -0.000989 |
| -0.001203 | ... | ... | 0.25 | -0.01 | 0.24 | 2450 | 4.21 | 0.07 | 4.14 | ... | ... | -0.000926 |
| -0.001118 | ... | ... | 0.23 | -0.02 | 0.21 | 2475 | 4.43 | 0.07 | 4.36 | ... | ... | -0.000857 |
| -0.00106 | ... | ... | 0.20 | -0.01 | 0.19 | 2500 | 4.66 | 0.07 | 4.59 | ... | ... | -0.000816 |
| -0.000996 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 4.88 | 0.07 | 4.81 | ... | ... | -0.000738 |
| -0.000925 | ... | ... | 0.16 | -0.01 | 0.15 | 2550 | 5.11 | 0.07 | 5.04 | ... | ... | -0.000691 |
| -0.000846 | ... | ... | 0.14 | -0.01 | 0.13 | 2575 | 5.35 | 0.07 | 5.28 | ... | ... | -0.000679 |
| -0.000809 | ... | ... | 0.12 | 0 | 0.12 | 2600 | 5.59 | 0.08 | 5.51 | ... | ... | -0.000666 |
| -0.000717 | ... | ... | 0.11 | -0.01 | 0.10 | 2625 | 5.83 | 0.08 | 5.75 | ... | ... | -0.000652 |
| -0.00067 | ... | ... | 0.10 | -0.01 | 0.09 | 2650 | 6.07 | 0.08 | 5.99 | ... | ... | -0.000638 |
| -0.000621 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 6.31 | 0.07 | 6.24 | ... | ... | -0.000623 |
| -0.000567 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 6.56 | 0.08 | 6.48 | ... | ... | -0.000647 |
| -0.00051 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 6.81 | 0.08 | 6.73 | ... | ... | -0.000671 |
| -0.000447 | ... | ... | 0.06 | -0.01 | 0.05 | 2750 | 7.06 | 0.08 | 6.98 | ... | ... | -0.000696 |
| -0.000451 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 7.31 | 0.08 | 7.23 | ... | ... | -0.00072 |
| -0.000383 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.56 | 0.08 | 7.48 | ... | ... | -0.000744 |
| -0.000308 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 7.81 | 0.08 | 7.73 | ... | ... | -0.000768 |
| -0.00031 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 8.06 | 0.08 | 7.98 | ... | ... | -0.000792 |
| -0.000312 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 8.31 | 0.08 | 8.23 | ... | ... | -0.000816 |
| -0.000228 | ... | ... | 0.03 | -0.01 | 0.02 | 2900 | 8.56 | 0.08 | 8.48 | ... | ... | -0.00084 |
| -0.000229 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.81 | 0.08 | 8.73 | ... | ... | -0.000863 |
| -0.00023 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.06 | 0.08 | 8.98 | ... | ... | -0.000887 |
| -0.000231 | ... | ... | 0.02 | 0 | 0.02 | 2975 | 9.31 | 0.08 | 9.23 | ... | ... | -0.000911 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.56 | 0.08 | 9.48 | ... | ... | -0.000935 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.81 | 0.08 | 9.73 | ... | ... | -0.000958 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.06 | 0.08 | 9.98 | ... | ... | -0.000982 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.31 | 0.08 | 10.23 | ... | ... | -0.001005 |
| -0.000135 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.56 | 0.08 | 10.48 | ... | ... | -0.001029 |
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.