Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004523 | ... | ... | 17.90 | -0.05 | 17.85 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.004602 | ... | ... | 17.65 | -0.05 | 17.60 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.004666 | ... | ... | 17.40 | -0.05 | 17.35 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.004718 | ... | ... | 17.15 | -0.05 | 17.10 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.00476 | ... | ... | 16.90 | -0.05 | 16.85 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.004792 | ... | ... | 16.65 | -0.05 | 16.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.004817 | ... | ... | 16.40 | -0.05 | 16.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.004836 | ... | ... | 16.15 | -0.05 | 16.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.004848 | ... | ... | 15.90 | -0.05 | 15.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.004856 | ... | ... | 15.65 | -0.05 | 15.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.004859 | ... | ... | 15.40 | -0.05 | 15.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.004858 | ... | ... | 15.15 | -0.05 | 15.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.004853 | ... | ... | 14.90 | -0.05 | 14.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.004845 | ... | ... | 14.65 | -0.05 | 14.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.004834 | ... | ... | 14.40 | -0.05 | 14.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.00482 | ... | ... | 14.15 | -0.05 | 14.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.004804 | ... | ... | 13.90 | -0.05 | 13.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.004785 | ... | ... | 13.65 | -0.05 | 13.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.004764 | ... | ... | 13.40 | -0.05 | 13.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.004742 | ... | ... | 13.15 | -0.05 | 13.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.004717 | ... | ... | 12.90 | -0.05 | 12.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.004691 | ... | ... | 12.65 | -0.05 | 12.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.004663 | ... | ... | 12.40 | -0.05 | 12.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.004634 | ... | ... | 12.15 | -0.05 | 12.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.004604 | ... | ... | 11.90 | -0.05 | 11.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.004572 | ... | ... | 11.65 | -0.05 | 11.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.004538 | ... | ... | 11.40 | -0.05 | 11.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.004504 | ... | ... | 11.15 | -0.05 | 11.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.004468 | ... | ... | 10.90 | -0.05 | 10.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.004432 | ... | ... | 10.65 | -0.05 | 10.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.004394 | ... | ... | 10.40 | -0.05 | 10.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.004355 | ... | ... | 10.15 | -0.05 | 10.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
| -0.004315 | ... | ... | 9.90 | -0.05 | 9.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.004275 | ... | ... | 9.65 | -0.05 | 9.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.004233 | ... | ... | 9.40 | -0.05 | 9.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.00419 | ... | ... | 9.15 | -0.05 | 9.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.004146 | ... | ... | 8.90 | -0.05 | 8.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.004102 | ... | ... | 8.65 | -0.05 | 8.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.004056 | ... | ... | 8.40 | -0.05 | 8.35 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.004009 | ... | ... | 8.15 | -0.05 | 8.10 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.003962 | ... | ... | 7.90 | -0.05 | 7.85 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.003913 | ... | ... | 7.65 | -0.05 | 7.60 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.003863 | ... | ... | 7.40 | -0.05 | 7.35 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
| -0.003813 | ... | ... | 7.15 | -0.05 | 7.10 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.003761 | ... | ... | 6.90 | -0.05 | 6.85 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.003708 | ... | ... | 6.65 | -0.05 | 6.60 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.003654 | ... | ... | 6.40 | -0.05 | 6.35 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.003598 | ... | ... | 6.15 | -0.05 | 6.10 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.003541 | ... | ... | 5.90 | -0.05 | 5.85 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.003483 | ... | ... | 5.65 | -0.05 | 5.60 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.003424 | ... | ... | 5.40 | -0.05 | 5.35 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000281 |
| -0.003362 | ... | ... | 5.15 | -0.05 | 5.10 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000279 |
| -0.003299 | ... | ... | 4.90 | -0.05 | 4.85 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000276 |
| -0.003234 | ... | ... | 4.65 | -0.05 | 4.60 | 1650 | 0.02 | 0 | 0.02 | ... | ... | -0.000472 |
| -0.003167 | ... | ... | 4.40 | -0.05 | 4.35 | 1675 | 0.03 | 0 | 0.03 | ... | ... | -0.000638 |
| -0.003171 | ... | ... | 4.16 | -0.05 | 4.11 | 1700 | 0.03 | 0 | 0.03 | ... | ... | -0.000629 |
| -0.003168 | ... | ... | 3.92 | -0.05 | 3.87 | 1725 | 0.04 | 0 | 0.04 | ... | ... | -0.00077 |
| -0.003159 | ... | ... | 3.68 | -0.05 | 3.63 | 1750 | 0.06 | 0 | 0.06 | ... | ... | -0.001022 |
| -0.003143 | ... | ... | 3.44 | -0.05 | 3.39 | 1775 | 0.07 | 0 | 0.07 | ... | ... | -0.00112 |
| -0.003182 | ... | ... | 3.21 | -0.05 | 3.16 | 1800 | 0.09 | 0 | 0.09 | ... | ... | -0.001311 |
| -0.003208 | ... | ... | 2.98 | -0.05 | 2.93 | 1825 | 0.11 | 0 | 0.11 | ... | ... | -0.001472 |
| -0.003276 | ... | ... | 2.76 | -0.05 | 2.71 | 1850 | 0.14 | 0 | 0.14 | ... | ... | -0.00169 |
| -0.003323 | ... | ... | 2.54 | -0.05 | 2.49 | 1875 | 0.17 | 0 | 0.17 | ... | ... | -0.001865 |
| -0.003448 | ... | ... | 2.33 | -0.04 | 2.29 | 1900 | 0.21 | 0.01 | 0.20 | ... | ... | -0.002068 |
| -0.003488 | ... | ... | 2.13 | -0.05 | 2.08 | 1925 | 0.25 | 0 | 0.25 | ... | ... | -0.00222 |
| -0.003586 | ... | ... | 1.93 | -0.04 | 1.89 | 1950 | 0.31 | 0.01 | 0.30 | ... | ... | -0.002429 |
| -0.003681 | ... | ... | 1.75 | -0.04 | 1.71 | 1975 | 0.38 | 0.02 | 0.36 | ... | ... | -0.002615 |
| -0.003763 | ... | ... | 1.57 | -0.03 | 1.54 | 2000 | 0.45 | 0.01 | 0.44 | ... | ... | -0.002725 |
| -0.003827 | ... | ... | 1.41 | -0.03 | 1.38 | 2025 | 0.54 | 0.02 | 0.52 | ... | ... | -0.00284 |
| -0.003828 | ... | ... | 1.26 | -0.04 | 1.22 | 2050 | 0.63 | 0.01 | 0.62 | ... | ... | -0.002868 |
| -0.003837 | ... | ... | 1.12 | -0.04 | 1.08 | 2075 | 0.73 | 0.01 | 0.72 | ... | ... | -0.002845 |
| -0.003813 | ... | ... | 0.98 | -0.03 | 0.95 | 2100 | 0.85 | 0.02 | 0.83 | ... | ... | -0.002802 |
| -0.003717 | ... | ... | 0.85 | -0.03 | 0.82 | 2125 | 0.97 | 0.02 | 0.95 | ... | ... | -0.00266 |
| -0.003583 | ... | ... | 0.72 | -0.02 | 0.70 | 2150 | 1.10 | 0.03 | 1.07 | ... | ... | -0.002452 |
| -0.003409 | ... | ... | 0.61 | -0.02 | 0.59 | 2175 | 1.23 | 0.03 | 1.20 | ... | ... | -0.002124 |
| -0.003198 | ... | ... | 0.50 | -0.01 | 0.49 | 2200 | 1.38 | 0.04 | 1.34 | ... | ... | -0.001758 |
| -0.00295 | ... | ... | 0.40 | 0 | 0.40 | 2225 | 1.54 | 0.05 | 1.49 | ... | ... | -0.001296 |
| -0.002727 | ... | ... | 0.32 | 0.01 | 0.33 | 2250 | 1.71 | 0.06 | 1.65 | ... | ... | -0.000705 |
| -0.002428 | ... | ... | 0.25 | 0.01 | 0.26 | 2275 | 1.90 | 0.07 | 1.83 | ... | ... | 0.000007 |
| -0.002184 | ... | ... | 0.20 | 0.01 | 0.21 | 2300 | 2.09 | 0.06 | 2.03 | ... | ... | 0.000249 |
| -0.001956 | ... | ... | 0.16 | 0.01 | 0.17 | 2325 | 2.30 | 0.06 | 2.24 | ... | ... | 0.000277 |
| -0.001762 | ... | ... | 0.13 | 0.01 | 0.14 | 2350 | 2.52 | 0.06 | 2.46 | ... | ... | 0.000306 |
| -0.001624 | ... | ... | 0.11 | 0.01 | 0.12 | 2375 | 2.74 | 0.06 | 2.68 | ... | ... | 0.000334 |
| -0.00146 | ... | ... | 0.09 | 0.01 | 0.10 | 2400 | 2.97 | 0.05 | 2.92 | ... | ... | 0.000363 |
| -0.00127 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 3.20 | 0.05 | 3.15 | ... | ... | 0.000392 |
| -0.001174 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 3.44 | 0.05 | 3.39 | ... | ... | 0.00042 |
| -0.001066 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 3.68 | 0.05 | 3.63 | ... | ... | 0.000449 |
| -0.000945 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 3.92 | 0.05 | 3.87 | ... | ... | 0.000478 |
| -0.00081 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 4.16 | 0.04 | 4.12 | ... | ... | 0.000506 |
| -0.000821 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 4.41 | 0.05 | 4.36 | ... | ... | 0.000535 |
| -0.000666 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 4.66 | 0.05 | 4.61 | ... | ... | 0.000564 |
| -0.000673 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 4.90 | 0.05 | 4.85 | ... | ... | 0.000592 |
| -0.000496 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 5.15 | 0.05 | 5.10 | ... | ... | 0.000621 |
| -0.0005 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 5.40 | 0.05 | 5.35 | ... | ... | 0.000649 |
| -0.000505 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 5.65 | 0.05 | 5.60 | ... | ... | 0.000678 |
| -0.000292 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.90 | 0.05 | 5.85 | ... | ... | 0.000707 |
| -0.000294 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.15 | 0.05 | 6.10 | ... | ... | 0.000735 |
| -0.000296 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.40 | 0.05 | 6.35 | ... | ... | 0.000764 |
| -0.000298 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.65 | 0.05 | 6.60 | ... | ... | 0.000793 |
| -0.0003 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.90 | 0.05 | 6.85 | ... | ... | 0.000821 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.15 | 0.05 | 7.10 | ... | ... | 0.00085 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.40 | 0.05 | 7.35 | ... | ... | 0.000879 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.65 | 0.05 | 7.60 | ... | ... | 0.000907 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.90 | 0.05 | 7.85 | ... | ... | 0.000936 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.15 | 0.05 | 8.10 | ... | ... | 0.000964 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.40 | 0.05 | 8.35 | ... | ... | 0.000993 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.65 | 0.05 | 8.60 | ... | ... | 0.001022 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.90 | 0.05 | 8.85 | ... | ... | 0.00105 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.15 | 0.05 | 9.10 | ... | ... | 0.001079 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.40 | 0.05 | 9.35 | ... | ... | 0.001108 |
| -0.000179 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.65 | 0.05 | 9.60 | ... | ... | 0.001136 |
| -0.00018 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.90 | 0.05 | 9.85 | ... | ... | 0.001165 |
| -0.00018 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.15 | 0.05 | 10.10 | ... | ... | 0.001194 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.40 | 0.05 | 10.35 | ... | ... | 0.001222 |
| -0.000182 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.65 | 0.05 | 10.60 | ... | ... | 0.001251 |
| -0.000182 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.90 | 0.05 | 10.85 | ... | ... | 0.001279 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.15 | 0.05 | 11.10 | ... | ... | 0.001308 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.40 | 0.05 | 11.35 | ... | ... | 0.001337 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.65 | 0.05 | 11.60 | ... | ... | 0.001365 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.90 | 0.05 | 11.85 | ... | ... | 0.001394 |
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.