Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001561 | ... | ... | 13.04 | -0.09 | 12.95 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000222 |
| -0.001585 | ... | ... | 12.79 | -0.09 | 12.70 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000222 |
| -0.001598 | ... | ... | 12.54 | -0.09 | 12.45 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.001601 | ... | ... | 12.29 | -0.09 | 12.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.001598 | ... | ... | 12.04 | -0.09 | 11.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.00159 | ... | ... | 11.79 | -0.09 | 11.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.001577 | ... | ... | 11.54 | -0.09 | 11.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.001561 | ... | ... | 11.29 | -0.09 | 11.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.001541 | ... | ... | 11.04 | -0.09 | 10.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.00152 | ... | ... | 10.79 | -0.09 | 10.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000222 |
| -0.001496 | ... | ... | 10.54 | -0.09 | 10.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000222 |
| -0.001471 | ... | ... | 10.29 | -0.09 | 10.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000221 |
| -0.001444 | ... | ... | 10.04 | -0.09 | 9.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000221 |
| -0.001415 | ... | ... | 9.79 | -0.09 | 9.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00022 |
| -0.001386 | ... | ... | 9.54 | -0.09 | 9.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000219 |
| -0.001356 | ... | ... | 9.29 | -0.09 | 9.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000219 |
| -0.001324 | ... | ... | 9.04 | -0.09 | 8.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000218 |
| -0.001292 | ... | ... | 8.79 | -0.09 | 8.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000217 |
| -0.001259 | ... | ... | 8.54 | -0.09 | 8.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
| -0.001226 | ... | ... | 8.29 | -0.09 | 8.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
| -0.001192 | ... | ... | 8.04 | -0.09 | 7.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.001158 | ... | ... | 7.79 | -0.09 | 7.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001123 | ... | ... | 7.54 | -0.09 | 7.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001088 | ... | ... | 7.29 | -0.09 | 7.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001052 | ... | ... | 7.04 | -0.09 | 6.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.001016 | ... | ... | 6.79 | -0.09 | 6.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.00098 | ... | ... | 6.54 | -0.09 | 6.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.000943 | ... | ... | 6.29 | -0.09 | 6.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.000907 | ... | ... | 6.04 | -0.09 | 5.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.00087 | ... | ... | 5.79 | -0.09 | 5.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.000832 | ... | ... | 5.54 | -0.09 | 5.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.000795 | ... | ... | 5.29 | -0.09 | 5.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.000758 | ... | ... | 5.04 | -0.09 | 4.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.00072 | ... | ... | 4.79 | -0.09 | 4.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.000682 | ... | ... | 4.54 | -0.09 | 4.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.000645 | ... | ... | 4.29 | -0.09 | 4.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.000607 | ... | ... | 4.04 | -0.09 | 3.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000569 | ... | ... | 3.79 | -0.09 | 3.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.000531 | ... | ... | 3.54 | -0.09 | 3.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.000492 | ... | ... | 3.29 | -0.09 | 3.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.000454 | ... | ... | 3.04 | -0.09 | 2.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.000416 | ... | ... | 2.79 | -0.09 | 2.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00031 |
| -0.000377 | ... | ... | 2.54 | -0.09 | 2.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000304 |
| -0.000515 | ... | ... | 2.30 | -0.09 | 2.21 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000506 |
| -0.000633 | ... | ... | 2.06 | -0.09 | 1.97 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000667 |
| -0.000865 | ... | ... | 1.83 | -0.09 | 1.74 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.000933 |
| -0.001154 | ... | ... | 1.60 | -0.08 | 1.52 | 1325 | 0.08 | 0.01 | 0.07 | ... | ... | -0.001243 |
| -0.00154 | ... | ... | 1.39 | -0.07 | 1.32 | 1350 | 0.13 | 0.02 | 0.11 | ... | ... | -0.001636 |
| -0.00187 | ... | ... | 1.19 | -0.06 | 1.13 | 1375 | 0.18 | 0.02 | 0.16 | ... | ... | -0.001893 |
| -0.002068 | ... | ... | 1.01 | -0.07 | 0.94 | 1400 | 0.25 | 0.03 | 0.22 | ... | ... | -0.002152 |
| -0.002245 | ... | ... | 0.84 | -0.07 | 0.77 | 1425 | 0.32 | 0.02 | 0.30 | ... | ... | -0.002264 |
| -0.002362 | ... | ... | 0.69 | -0.07 | 0.62 | 1450 | 0.42 | 0.02 | 0.40 | ... | ... | -0.002371 |
| -0.002445 | ... | ... | 0.55 | -0.05 | 0.50 | 1475 | 0.55 | 0.04 | 0.51 | ... | ... | -0.002443 |
| -0.002496 | ... | ... | 0.44 | -0.03 | 0.41 | 1500 | 0.71 | 0.06 | 0.65 | ... | ... | -0.002482 |
| -0.002496 | ... | ... | 0.34 | 0 | 0.34 | 1525 | 0.88 | 0.08 | 0.80 | ... | ... | -0.00242 |
| -0.002365 | ... | ... | 0.27 | 0 | 0.27 | 1550 | 1.07 | 0.10 | 0.97 | ... | ... | -0.002337 |
| -0.00224 | ... | ... | 0.21 | 0.01 | 0.22 | 1575 | 1.27 | 0.11 | 1.16 | ... | ... | -0.002212 |
| -0.002094 | ... | ... | 0.16 | 0.02 | 0.18 | 1600 | 1.47 | 0.11 | 1.36 | ... | ... | -0.001994 |
| -0.001957 | ... | ... | 0.12 | 0.03 | 0.15 | 1625 | 1.69 | 0.12 | 1.57 | ... | ... | -0.001858 |
| -0.001759 | ... | ... | 0.09 | 0.03 | 0.12 | 1650 | 1.91 | 0.12 | 1.79 | ... | ... | -0.001669 |
| -0.001611 | ... | ... | 0.07 | 0.03 | 0.10 | 1675 | 2.13 | 0.11 | 2.02 | ... | ... | -0.001423 |
| -0.001423 | ... | ... | 0.06 | 0.02 | 0.08 | 1700 | 2.36 | 0.11 | 2.25 | ... | ... | -0.001244 |
| -0.001191 | ... | ... | 0.05 | 0.01 | 0.06 | 1725 | 2.60 | 0.11 | 2.49 | ... | ... | -0.001166 |
| -0.001069 | ... | ... | 0.04 | 0.01 | 0.05 | 1750 | 2.83 | 0.10 | 2.73 | ... | ... | -0.000928 |
| -0.000925 | ... | ... | 0.03 | 0.01 | 0.04 | 1775 | 3.07 | 0.09 | 2.98 | ... | ... | -0.000815 |
| -0.000759 | ... | ... | 0.03 | 0 | 0.03 | 1800 | 3.31 | 0.09 | 3.22 | ... | ... | -0.000687 |
| -0.000773 | ... | ... | 0.02 | 0.01 | 0.03 | 1825 | 3.56 | 0.09 | 3.47 | ... | ... | -0.000726 |
| -0.000574 | ... | ... | 0.02 | 0 | 0.02 | 1850 | 3.80 | 0.09 | 3.71 | ... | ... | -0.000585 |
| -0.000582 | ... | ... | 0.01 | 0.01 | 0.02 | 1875 | 4.05 | 0.09 | 3.96 | ... | ... | -0.000623 |
| -0.000341 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.30 | 0.09 | 4.21 | ... | ... | -0.000661 |
| -0.000344 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.55 | 0.09 | 4.46 | ... | ... | -0.0007 |
| -0.000348 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.80 | 0.09 | 4.71 | ... | ... | -0.000738 |
| -0.000351 | ... | ... | 0.01 | 0.01 | 0.01 | 1975 | 5.05 | 0.09 | 4.96 | ... | ... | -0.000776 |
| -0.000201 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.30 | 0.09 | 5.21 | ... | ... | -0.000814 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.55 | 0.09 | 5.46 | ... | ... | -0.000852 |
| -0.000204 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.80 | 0.09 | 5.71 | ... | ... | -0.00089 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.05 | 0.09 | 5.96 | ... | ... | -0.000928 |
| -0.000207 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.30 | 0.09 | 6.21 | ... | ... | -0.000966 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.55 | 0.09 | 6.46 | ... | ... | -0.001004 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.80 | 0.09 | 6.71 | ... | ... | -0.001042 |
| -0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.05 | 0.09 | 6.96 | ... | ... | -0.00108 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.30 | 0.09 | 7.21 | ... | ... | -0.001118 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.55 | 0.09 | 7.46 | ... | ... | -0.001156 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.80 | 0.09 | 7.71 | ... | ... | -0.001193 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.05 | 0.09 | 7.96 | ... | ... | -0.001231 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.30 | 0.09 | 8.21 | ... | ... | -0.001269 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.55 | 0.09 | 8.46 | ... | ... | -0.001306 |
| -0.000219 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.80 | 0.09 | 8.71 | ... | ... | -0.001344 |
| -0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.05 | 0.09 | 8.96 | ... | ... | -0.001381 |
| -0.000221 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.30 | 0.09 | 9.21 | ... | ... | -0.001419 |
| -0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.55 | 0.09 | 9.46 | ... | ... | -0.001456 |
| -0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.80 | 0.09 | 9.71 | ... | ... | -0.001494 |
| -0.000224 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.05 | 0.09 | 9.96 | ... | ... | -0.001531 |
| -0.000225 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.30 | 0.09 | 10.21 | ... | ... | -0.001568 |
| -0.000226 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.55 | 0.09 | 10.46 | ... | ... | -0.001606 |
| -0.000226 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.80 | 0.09 | 10.71 | ... | ... | -0.001643 |
| -0.000227 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.05 | 0.09 | 10.96 | ... | ... | -0.00168 |
| -0.000228 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.30 | 0.09 | 11.21 | ... | ... | -0.001717 |
| -0.000229 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.55 | 0.09 | 11.46 | ... | ... | -0.001754 |
| -0.000229 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.80 | 0.09 | 11.71 | ... | ... | -0.001791 |
| -0.00023 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.05 | 0.09 | 11.96 | ... | ... | -0.001828 |
| -0.000231 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.30 | 0.09 | 12.21 | ... | ... | -0.001865 |
| -0.000232 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.55 | 0.09 | 12.46 | ... | ... | -0.001902 |
| -0.000232 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.80 | 0.09 | 12.71 | ... | ... | -0.001939 |
| -0.000233 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.05 | 0.09 | 12.96 | ... | ... | -0.001976 |
| -0.000234 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.30 | 0.09 | 13.21 | ... | ... | -0.002012 |
| -0.000234 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.55 | 0.09 | 13.46 | ... | ... | -0.002049 |
| -0.000235 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.80 | 0.09 | 13.71 | ... | ... | -0.002086 |
| -0.000236 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.05 | 0.09 | 13.96 | ... | ... | -0.002122 |
| -0.000236 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.30 | 0.09 | 14.21 | ... | ... | -0.002159 |
| -0.000237 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.55 | 0.09 | 14.46 | ... | ... | -0.002196 |
| -0.000237 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.80 | 0.09 | 14.71 | ... | ... | -0.002232 |
| -0.000238 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.05 | 0.09 | 14.96 | ... | ... | -0.002268 |
| -0.000239 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.30 | 0.09 | 15.21 | ... | ... | -0.002305 |
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.