Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004035 | ... | ... | 12.51 | 0.14 | 12.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002 |
| -0.003968 | ... | ... | 12.26 | 0.14 | 12.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
| -0.003899 | ... | ... | 12.01 | 0.14 | 12.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| -0.003829 | ... | ... | 11.76 | 0.14 | 11.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
| -0.003758 | ... | ... | 11.51 | 0.14 | 11.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
| -0.003685 | ... | ... | 11.26 | 0.14 | 11.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| -0.003612 | ... | ... | 11.01 | 0.14 | 11.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001977 |
| -0.003537 | ... | ... | 10.76 | 0.14 | 10.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
| -0.003462 | ... | ... | 10.51 | 0.14 | 10.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
| -0.003386 | ... | ... | 10.26 | 0.14 | 10.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
| -0.00331 | ... | ... | 10.01 | 0.14 | 10.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
| -0.003232 | ... | ... | 9.76 | 0.14 | 9.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
| -0.003155 | ... | ... | 9.51 | 0.14 | 9.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
| -0.003076 | ... | ... | 9.26 | 0.14 | 9.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001934 |
| -0.002998 | ... | ... | 9.01 | 0.14 | 9.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
| -0.002919 | ... | ... | 8.76 | 0.14 | 8.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001919 |
| -0.002839 | ... | ... | 8.51 | 0.14 | 8.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001911 |
| -0.00276 | ... | ... | 8.26 | 0.14 | 8.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001903 |
| -0.00268 | ... | ... | 8.01 | 0.14 | 8.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
| -0.002599 | ... | ... | 7.76 | 0.14 | 7.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001886 |
| -0.002519 | ... | ... | 7.51 | 0.14 | 7.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
| -0.002438 | ... | ... | 7.26 | 0.14 | 7.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| -0.002357 | ... | ... | 7.01 | 0.14 | 7.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001857 |
| -0.002276 | ... | ... | 6.76 | 0.14 | 6.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| -0.002195 | ... | ... | 6.51 | 0.14 | 6.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001835 |
| -0.002113 | ... | ... | 6.26 | 0.14 | 6.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| -0.002031 | ... | ... | 6.01 | 0.14 | 6.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| -0.00195 | ... | ... | 5.76 | 0.14 | 5.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
| -0.001868 | ... | ... | 5.51 | 0.14 | 5.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001786 |
| -0.001786 | ... | ... | 5.26 | 0.14 | 5.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001773 |
| -0.001704 | ... | ... | 5.01 | 0.14 | 5.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
| -0.001621 | ... | ... | 4.76 | 0.14 | 4.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| -0.001539 | ... | ... | 4.51 | 0.14 | 4.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001728 |
| -0.001457 | ... | ... | 4.26 | 0.14 | 4.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
| -0.001374 | ... | ... | 4.01 | 0.14 | 4.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
| -0.001292 | ... | ... | 3.76 | 0.14 | 3.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
| -0.001209 | ... | ... | 3.51 | 0.14 | 3.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001655 |
| -0.001127 | ... | ... | 3.26 | 0.14 | 3.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| -0.001044 | ... | ... | 3.01 | 0.14 | 3.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001611 |
| -0.000961 | ... | ... | 2.76 | 0.14 | 2.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
| -0.000878 | ... | ... | 2.51 | 0.14 | 2.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| -0.000796 | ... | ... | 2.26 | 0.14 | 2.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00153 |
| -0.000713 | ... | ... | 2.01 | 0.14 | 2.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
| -0.00063 | ... | ... | 1.76 | 0.14 | 1.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001461 |
| -0.000547 | ... | ... | 1.51 | 0.14 | 1.65 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00142 |
| -0.000464 | ... | ... | 1.26 | 0.14 | 1.40 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
| -0.000381 | ... | ... | 1.01 | 0.14 | 1.15 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
| -0.000298 | ... | ... | 0.76 | 0.14 | 0.90 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| -0.000216 | ... | ... | 0.51 | 0.14 | 0.65 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| -0.000133 | ... | ... | 0.26 | 0.14 | 0.40 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| -0.00005 | ... | ... | 0.04 | 0.11 | 0.15 | 1675 | 0.01 | -0.03 | 0.03 | ... | ... | -0.000794 |
| -0.000706 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.10 | -0.14 | 0.24 | ... | ... | -0.000033 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.35 | -0.14 | 0.49 | ... | ... | -0.000116 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.60 | -0.14 | 0.74 | ... | ... | -0.000199 |
| -0.001233 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.85 | -0.14 | 0.99 | ... | ... | -0.000282 |
| -0.001304 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.10 | -0.14 | 1.24 | ... | ... | -0.000365 |
| -0.001363 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.35 | -0.14 | 1.49 | ... | ... | -0.000448 |
| -0.001411 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.60 | -0.14 | 1.74 | ... | ... | -0.000531 |
| -0.001453 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.85 | -0.14 | 1.99 | ... | ... | -0.000613 |
| -0.00149 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.10 | -0.14 | 2.24 | ... | ... | -0.000696 |
| -0.001524 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.35 | -0.14 | 2.49 | ... | ... | -0.000779 |
| -0.001554 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.60 | -0.14 | 2.74 | ... | ... | -0.000862 |
| -0.001581 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.85 | -0.14 | 2.99 | ... | ... | -0.000945 |
| -0.001606 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.10 | -0.14 | 3.24 | ... | ... | -0.001028 |
| -0.001629 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.35 | -0.14 | 3.49 | ... | ... | -0.00111 |
| -0.001651 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.60 | -0.14 | 3.74 | ... | ... | -0.001193 |
| -0.001671 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.85 | -0.14 | 3.99 | ... | ... | -0.001276 |
| -0.00169 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.10 | -0.14 | 4.24 | ... | ... | -0.001359 |
| -0.001708 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.35 | -0.14 | 4.49 | ... | ... | -0.001441 |
| -0.001725 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.60 | -0.14 | 4.74 | ... | ... | -0.001524 |
| -0.001742 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.85 | -0.14 | 4.99 | ... | ... | -0.001607 |
| -0.001757 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.10 | -0.14 | 5.24 | ... | ... | -0.001689 |
| -0.001772 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.35 | -0.14 | 5.49 | ... | ... | -0.001772 |
| -0.001786 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.60 | -0.14 | 5.74 | ... | ... | -0.001854 |
| -0.001799 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.85 | -0.14 | 5.99 | ... | ... | -0.001937 |
| -0.001812 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.10 | -0.14 | 6.24 | ... | ... | -0.002019 |
| -0.001824 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.35 | -0.14 | 6.49 | ... | ... | -0.002102 |
| -0.001836 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.60 | -0.14 | 6.74 | ... | ... | -0.002184 |
| -0.001848 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.85 | -0.14 | 6.99 | ... | ... | -0.002267 |
| -0.001859 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.10 | -0.14 | 7.24 | ... | ... | -0.002349 |
| -0.001869 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.35 | -0.14 | 7.49 | ... | ... | -0.002431 |
| -0.00188 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.60 | -0.14 | 7.74 | ... | ... | -0.002514 |
| -0.00189 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.85 | -0.14 | 7.99 | ... | ... | -0.002596 |
| -0.001899 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.10 | -0.14 | 8.24 | ... | ... | -0.002678 |
| -0.001909 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.35 | -0.14 | 8.49 | ... | ... | -0.002761 |
| -0.001918 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.60 | -0.14 | 8.74 | ... | ... | -0.002843 |
| -0.001927 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.85 | -0.14 | 8.99 | ... | ... | -0.002925 |
| -0.001935 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.10 | -0.14 | 9.24 | ... | ... | -0.003007 |
| -0.001944 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.35 | -0.14 | 9.49 | ... | ... | -0.003089 |
| -0.001952 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.60 | -0.14 | 9.74 | ... | ... | -0.003171 |
| -0.00196 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.85 | -0.14 | 9.99 | ... | ... | -0.003253 |
| -0.001968 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.10 | -0.14 | 10.24 | ... | ... | -0.003335 |
| -0.001975 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.35 | -0.14 | 10.49 | ... | ... | -0.003417 |
| -0.001983 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.60 | -0.14 | 10.74 | ... | ... | -0.003499 |
| -0.00199 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.85 | -0.14 | 10.99 | ... | ... | -0.003581 |
| -0.001997 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.10 | -0.14 | 11.24 | ... | ... | -0.003663 |
| -0.002004 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.35 | -0.14 | 11.49 | ... | ... | -0.003745 |
| -0.002011 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.60 | -0.14 | 11.74 | ... | ... | -0.003826 |
| -0.002017 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.85 | -0.14 | 11.99 | ... | ... | -0.003908 |
| -0.002024 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.10 | -0.14 | 12.24 | ... | ... | -0.00399 |
| -0.00203 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.35 | -0.14 | 12.49 | ... | ... | -0.004071 |
| -0.002036 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.60 | -0.14 | 12.74 | ... | ... | -0.004153 |
| -0.002042 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.85 | -0.14 | 12.99 | ... | ... | -0.004235 |
| -0.002048 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.10 | -0.14 | 13.24 | ... | ... | -0.004316 |
| -0.002054 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.35 | -0.14 | 13.49 | ... | ... | -0.004398 |
| -0.00206 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.60 | -0.14 | 13.74 | ... | ... | -0.004479 |
| -0.002065 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.85 | -0.14 | 13.99 | ... | ... | -0.004561 |
| -0.002071 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.10 | -0.14 | 14.24 | ... | ... | -0.004642 |
| -0.002077 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.35 | -0.14 | 14.49 | ... | ... | -0.004723 |
| -0.002082 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.60 | -0.14 | 14.74 | ... | ... | -0.004805 |
| -0.002087 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.85 | -0.14 | 14.99 | ... | ... | -0.004886 |
| -0.002092 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.10 | -0.14 | 15.24 | ... | ... | -0.004967 |
| -0.002097 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.35 | -0.14 | 15.49 | ... | ... | -0.005049 |
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.