Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004034 | ... | ... | 13.74 | 0.02 | 13.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.003973 | ... | ... | 13.49 | 0.02 | 13.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| -0.00391 | ... | ... | 13.24 | 0.02 | 13.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| -0.003846 | ... | ... | 12.99 | 0.02 | 13.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| -0.003781 | ... | ... | 12.74 | 0.02 | 12.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001211 |
| -0.003715 | ... | ... | 12.49 | 0.02 | 12.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| -0.003648 | ... | ... | 12.24 | 0.02 | 12.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.00358 | ... | ... | 11.99 | 0.02 | 12.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| -0.003512 | ... | ... | 11.74 | 0.02 | 11.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| -0.003443 | ... | ... | 11.49 | 0.02 | 11.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| -0.003373 | ... | ... | 11.24 | 0.02 | 11.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001193 |
| -0.003303 | ... | ... | 10.99 | 0.02 | 11.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| -0.003232 | ... | ... | 10.74 | 0.02 | 10.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| -0.003161 | ... | ... | 10.49 | 0.02 | 10.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| -0.003089 | ... | ... | 10.24 | 0.02 | 10.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| -0.003017 | ... | ... | 9.99 | 0.02 | 10.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| -0.002944 | ... | ... | 9.74 | 0.02 | 9.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
| -0.002872 | ... | ... | 9.49 | 0.02 | 9.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| -0.002799 | ... | ... | 9.24 | 0.02 | 9.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
| -0.002725 | ... | ... | 8.99 | 0.02 | 9.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| -0.002652 | ... | ... | 8.74 | 0.02 | 8.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| -0.002578 | ... | ... | 8.49 | 0.02 | 8.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| -0.002504 | ... | ... | 8.24 | 0.02 | 8.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| -0.00243 | ... | ... | 7.99 | 0.02 | 8.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| -0.002355 | ... | ... | 7.74 | 0.02 | 7.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| -0.002281 | ... | ... | 7.49 | 0.02 | 7.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| -0.002206 | ... | ... | 7.24 | 0.02 | 7.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| -0.002131 | ... | ... | 6.99 | 0.02 | 7.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| -0.002056 | ... | ... | 6.74 | 0.02 | 6.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.001981 | ... | ... | 6.49 | 0.02 | 6.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| -0.001905 | ... | ... | 6.24 | 0.02 | 6.26 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| -0.00183 | ... | ... | 5.99 | 0.02 | 6.01 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| -0.001754 | ... | ... | 5.74 | 0.02 | 5.76 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| -0.001679 | ... | ... | 5.49 | 0.02 | 5.51 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
| -0.001603 | ... | ... | 5.24 | 0.02 | 5.26 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| -0.001527 | ... | ... | 4.99 | 0.02 | 5.01 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| -0.001451 | ... | ... | 4.74 | 0.02 | 4.76 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| -0.001376 | ... | ... | 4.49 | 0.02 | 4.51 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.0013 | ... | ... | 4.24 | 0.02 | 4.26 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
| -0.001224 | ... | ... | 3.99 | 0.02 | 4.01 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| -0.001147 | ... | ... | 3.74 | 0.02 | 3.76 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.001071 | ... | ... | 3.49 | 0.02 | 3.51 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| -0.000995 | ... | ... | 3.24 | 0.02 | 3.26 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| -0.000919 | ... | ... | 2.99 | 0.02 | 3.01 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| -0.000843 | ... | ... | 2.74 | 0.02 | 2.76 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.000767 | ... | ... | 2.49 | 0.02 | 2.51 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.00069 | ... | ... | 2.24 | 0.02 | 2.26 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.000614 | ... | ... | 1.99 | 0.02 | 2.01 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| -0.000538 | ... | ... | 1.74 | 0.02 | 1.76 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| -0.000461 | ... | ... | 1.49 | 0.02 | 1.51 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.000385 | ... | ... | 1.24 | 0.02 | 1.26 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000805 |
| -0.000309 | ... | ... | 0.99 | 0.02 | 1.01 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
| -0.000232 | ... | ... | 0.74 | 0.02 | 0.76 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
| -0.000156 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 0.01 | -0.02 | 0.02 | ... | ... | -0.000656 |
| -0.001486 | ... | ... | 0.30 | -0.02 | 0.28 | 1875 | 0.02 | -0.05 | 0.07 | ... | ... | -0.001485 |
| -0.002608 | ... | ... | 0.15 | -0.04 | 0.11 | 1900 | 0.10 | -0.06 | 0.16 | ... | ... | -0.002609 |
| -0.001912 | ... | ... | 0.06 | -0.03 | 0.03 | 1925 | 0.27 | -0.05 | 0.32 | ... | ... | -0.001908 |
| -0.00065 | ... | ... | 0.01 | -0.01 | 0.01 | 1950 | 0.49 | -0.03 | 0.52 | ... | ... | -0.00015 |
| -0.000716 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.74 | -0.02 | 0.76 | ... | ... | -0.000226 |
| -0.000765 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.99 | -0.02 | 1.01 | ... | ... | -0.000302 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.24 | -0.02 | 1.26 | ... | ... | -0.000379 |
| -0.000834 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.49 | -0.02 | 1.51 | ... | ... | -0.000455 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.74 | -0.02 | 1.76 | ... | ... | -0.000532 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.99 | -0.02 | 2.01 | ... | ... | -0.000608 |
| -0.000905 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.24 | -0.02 | 2.26 | ... | ... | -0.000684 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.49 | -0.02 | 2.51 | ... | ... | -0.00076 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.74 | -0.02 | 2.76 | ... | ... | -0.000837 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.99 | -0.02 | 3.01 | ... | ... | -0.000913 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.24 | -0.02 | 3.26 | ... | ... | -0.000989 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.49 | -0.02 | 3.51 | ... | ... | -0.001066 |
| -0.000997 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.74 | -0.02 | 3.76 | ... | ... | -0.001142 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.99 | -0.02 | 4.01 | ... | ... | -0.001218 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.24 | -0.02 | 4.26 | ... | ... | -0.001294 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.49 | -0.02 | 4.51 | ... | ... | -0.00137 |
| -0.00104 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.74 | -0.02 | 4.76 | ... | ... | -0.001447 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.99 | -0.02 | 5.01 | ... | ... | -0.001523 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.24 | -0.02 | 5.26 | ... | ... | -0.001599 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.49 | -0.02 | 5.51 | ... | ... | -0.001675 |
| -0.001076 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.74 | -0.02 | 5.76 | ... | ... | -0.001751 |
| -0.001084 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.99 | -0.02 | 6.01 | ... | ... | -0.001827 |
| -0.001091 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.24 | -0.02 | 6.26 | ... | ... | -0.001903 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.49 | -0.02 | 6.51 | ... | ... | -0.001979 |
| -0.001105 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.74 | -0.02 | 6.76 | ... | ... | -0.002055 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.99 | -0.02 | 7.01 | ... | ... | -0.002131 |
| -0.001119 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.24 | -0.02 | 7.26 | ... | ... | -0.002207 |
| -0.001125 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.49 | -0.02 | 7.51 | ... | ... | -0.002282 |
| -0.001131 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.74 | -0.02 | 7.76 | ... | ... | -0.002358 |
| -0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.99 | -0.02 | 8.01 | ... | ... | -0.002434 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.24 | -0.02 | 8.26 | ... | ... | -0.00251 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.49 | -0.02 | 8.51 | ... | ... | -0.002585 |
| -0.001154 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.74 | -0.02 | 8.76 | ... | ... | -0.002661 |
| -0.001159 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.99 | -0.02 | 9.01 | ... | ... | -0.002737 |
| -0.001164 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.24 | -0.02 | 9.26 | ... | ... | -0.002812 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.49 | -0.02 | 9.51 | ... | ... | -0.002888 |
| -0.001174 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.74 | -0.02 | 9.76 | ... | ... | -0.002964 |
| -0.001179 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.99 | -0.02 | 10.01 | ... | ... | -0.003039 |
| -0.001183 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.24 | -0.02 | 10.26 | ... | ... | -0.003115 |
| -0.001188 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.49 | -0.02 | 10.51 | ... | ... | -0.00319 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.74 | -0.02 | 10.76 | ... | ... | -0.003265 |
| -0.001197 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.99 | -0.02 | 11.01 | ... | ... | -0.003341 |
| -0.001201 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.24 | -0.02 | 11.26 | ... | ... | -0.003416 |
| -0.001205 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.49 | -0.02 | 11.51 | ... | ... | -0.003492 |
| -0.001209 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.74 | -0.02 | 11.76 | ... | ... | -0.003567 |
| -0.001213 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.99 | -0.02 | 12.01 | ... | ... | -0.003642 |
| -0.001217 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.24 | -0.02 | 12.26 | ... | ... | -0.003717 |
| -0.00122 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.49 | -0.02 | 12.51 | ... | ... | -0.003793 |
| -0.001224 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.74 | -0.02 | 12.76 | ... | ... | -0.003868 |
| -0.001228 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.99 | -0.02 | 13.01 | ... | ... | -0.003943 |
| -0.001231 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.24 | -0.02 | 13.26 | ... | ... | -0.004018 |
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.