Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002777 | ... | ... | 12.41 | -0.03 | 12.38 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.002791 | ... | ... | 12.16 | -0.03 | 12.13 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.002787 | ... | ... | 11.91 | -0.03 | 11.88 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.00277 | ... | ... | 11.66 | -0.03 | 11.63 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.002744 | ... | ... | 11.41 | -0.03 | 11.38 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.002712 | ... | ... | 11.16 | -0.03 | 11.13 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.002674 | ... | ... | 10.91 | -0.03 | 10.88 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.002632 | ... | ... | 10.66 | -0.03 | 10.63 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.002586 | ... | ... | 10.41 | -0.03 | 10.38 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.002538 | ... | ... | 10.16 | -0.03 | 10.13 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.002488 | ... | ... | 9.91 | -0.03 | 9.88 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.002435 | ... | ... | 9.66 | -0.03 | 9.63 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.002381 | ... | ... | 9.41 | -0.03 | 9.38 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.002326 | ... | ... | 9.16 | -0.03 | 9.13 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.002269 | ... | ... | 8.91 | -0.03 | 8.88 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.002211 | ... | ... | 8.66 | -0.03 | 8.63 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.002152 | ... | ... | 8.41 | -0.03 | 8.38 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.002093 | ... | ... | 8.16 | -0.03 | 8.13 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.002033 | ... | ... | 7.91 | -0.03 | 7.88 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.001972 | ... | ... | 7.66 | -0.03 | 7.63 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.00191 | ... | ... | 7.41 | -0.03 | 7.38 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.001848 | ... | ... | 7.16 | -0.03 | 7.13 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.001786 | ... | ... | 6.91 | -0.03 | 6.88 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.001723 | ... | ... | 6.66 | -0.03 | 6.63 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.00166 | ... | ... | 6.41 | -0.03 | 6.38 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.001597 | ... | ... | 6.16 | -0.03 | 6.13 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.001533 | ... | ... | 5.91 | -0.03 | 5.88 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.001469 | ... | ... | 5.66 | -0.03 | 5.63 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
| -0.001405 | ... | ... | 5.41 | -0.03 | 5.38 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
| -0.001341 | ... | ... | 5.16 | -0.03 | 5.13 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| -0.001277 | ... | ... | 4.91 | -0.03 | 4.88 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
| -0.001212 | ... | ... | 4.66 | -0.03 | 4.63 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000827 |
| -0.001147 | ... | ... | 4.41 | -0.03 | 4.38 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
| -0.001082 | ... | ... | 4.16 | -0.03 | 4.13 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000811 |
| -0.001017 | ... | ... | 3.91 | -0.03 | 3.88 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000802 |
| -0.000952 | ... | ... | 3.66 | -0.03 | 3.63 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000793 |
| -0.000887 | ... | ... | 3.41 | -0.03 | 3.38 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000782 |
| -0.000821 | ... | ... | 3.16 | -0.03 | 3.13 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
| -0.000756 | ... | ... | 2.91 | -0.03 | 2.88 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00076 |
| -0.000691 | ... | ... | 2.66 | -0.03 | 2.63 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000747 |
| -0.000625 | ... | ... | 2.41 | -0.03 | 2.38 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.00056 | ... | ... | 2.16 | -0.03 | 2.13 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
| -0.000494 | ... | ... | 1.91 | -0.03 | 1.88 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
| -0.000428 | ... | ... | 1.66 | -0.03 | 1.63 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000679 |
| -0.000363 | ... | ... | 1.41 | -0.03 | 1.38 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000657 |
| -0.000297 | ... | ... | 1.16 | -0.03 | 1.13 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
| -0.000231 | ... | ... | 0.91 | -0.03 | 0.88 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000596 |
| -0.000166 | ... | ... | 0.66 | -0.03 | 0.63 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000552 |
| -0.000832 | ... | ... | 0.42 | -0.03 | 0.39 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
| -0.002028 | ... | ... | 0.21 | -0.02 | 0.19 | 1350 | 0.06 | 0.01 | 0.05 | ... | ... | -0.002034 |
| -0.001987 | ... | ... | 0.08 | -0.02 | 0.06 | 1375 | 0.18 | 0.01 | 0.17 | ... | ... | -0.001982 |
| -0.000485 | ... | ... | 0.02 | -0.02 | 0.01 | 1400 | 0.37 | 0.01 | 0.36 | ... | ... | -0.000097 |
| -0.00055 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.62 | 0.03 | 0.59 | ... | ... | -0.000163 |
| -0.000594 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.87 | 0.03 | 0.84 | ... | ... | -0.000229 |
| -0.000628 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.12 | 0.03 | 1.09 | ... | ... | -0.000294 |
| -0.000656 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.37 | 0.03 | 1.34 | ... | ... | -0.00036 |
| -0.000679 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.62 | 0.03 | 1.59 | ... | ... | -0.000426 |
| -0.000699 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.87 | 0.03 | 1.84 | ... | ... | -0.000491 |
| -0.000716 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.12 | 0.03 | 2.09 | ... | ... | -0.000557 |
| -0.000732 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.37 | 0.03 | 2.34 | ... | ... | -0.000623 |
| -0.000746 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.62 | 0.03 | 2.59 | ... | ... | -0.000688 |
| -0.000759 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.87 | 0.03 | 2.84 | ... | ... | -0.000754 |
| -0.000771 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.12 | 0.03 | 3.09 | ... | ... | -0.000819 |
| -0.000782 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.37 | 0.03 | 3.34 | ... | ... | -0.000885 |
| -0.000793 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.62 | 0.03 | 3.59 | ... | ... | -0.00095 |
| -0.000802 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.87 | 0.03 | 3.84 | ... | ... | -0.001016 |
| -0.000811 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.12 | 0.03 | 4.09 | ... | ... | -0.001081 |
| -0.00082 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.37 | 0.03 | 4.34 | ... | ... | -0.001147 |
| -0.000828 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.62 | 0.03 | 4.59 | ... | ... | -0.001212 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.87 | 0.03 | 4.84 | ... | ... | -0.001277 |
| -0.000843 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.12 | 0.03 | 5.09 | ... | ... | -0.001343 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.37 | 0.03 | 5.34 | ... | ... | -0.001408 |
| -0.000857 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.62 | 0.03 | 5.59 | ... | ... | -0.001473 |
| -0.000863 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.87 | 0.03 | 5.84 | ... | ... | -0.001538 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.12 | 0.03 | 6.09 | ... | ... | -0.001603 |
| -0.000875 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.37 | 0.03 | 6.34 | ... | ... | -0.001668 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.62 | 0.03 | 6.59 | ... | ... | -0.001733 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.87 | 0.03 | 6.84 | ... | ... | -0.001798 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.12 | 0.03 | 7.09 | ... | ... | -0.001863 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.37 | 0.03 | 7.34 | ... | ... | -0.001928 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.62 | 0.03 | 7.59 | ... | ... | -0.001993 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.87 | 0.03 | 7.84 | ... | ... | -0.002058 |
| -0.000911 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.12 | 0.03 | 8.09 | ... | ... | -0.002123 |
| -0.000915 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.37 | 0.03 | 8.34 | ... | ... | -0.002188 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.62 | 0.03 | 8.59 | ... | ... | -0.002252 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.87 | 0.03 | 8.84 | ... | ... | -0.002317 |
| -0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.12 | 0.03 | 9.09 | ... | ... | -0.002382 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.37 | 0.03 | 9.34 | ... | ... | -0.002446 |
| -0.000936 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.62 | 0.03 | 9.59 | ... | ... | -0.002511 |
| -0.00094 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.87 | 0.03 | 9.84 | ... | ... | -0.002575 |
| -0.000943 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.12 | 0.03 | 10.09 | ... | ... | -0.00264 |
| -0.000947 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.37 | 0.03 | 10.34 | ... | ... | -0.002704 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.62 | 0.03 | 10.59 | ... | ... | -0.002768 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.87 | 0.03 | 10.84 | ... | ... | -0.002833 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.12 | 0.03 | 11.09 | ... | ... | -0.002897 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.37 | 0.03 | 11.34 | ... | ... | -0.002961 |
| -0.000964 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.62 | 0.03 | 11.59 | ... | ... | -0.003025 |
| -0.000967 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.87 | 0.03 | 11.84 | ... | ... | -0.00309 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.12 | 0.03 | 12.09 | ... | ... | -0.003154 |
| -0.000973 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.37 | 0.03 | 12.34 | ... | ... | -0.003218 |
| -0.000976 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.62 | 0.03 | 12.59 | ... | ... | -0.003282 |
| -0.000979 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.87 | 0.03 | 12.84 | ... | ... | -0.003346 |
| -0.000982 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.12 | 0.03 | 13.09 | ... | ... | -0.00341 |
| -0.000984 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.37 | 0.03 | 13.34 | ... | ... | -0.003473 |
| -0.000987 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.62 | 0.03 | 13.59 | ... | ... | -0.003537 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.87 | 0.03 | 13.84 | ... | ... | -0.003601 |
| -0.000992 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.12 | 0.03 | 14.09 | ... | ... | -0.003665 |
| -0.000995 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.37 | 0.03 | 14.34 | ... | ... | -0.003728 |
| -0.000997 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.62 | 0.03 | 14.59 | ... | ... | -0.003792 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.87 | 0.03 | 14.84 | ... | ... | -0.003855 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.12 | 0.03 | 15.09 | ... | ... | -0.003919 |
| -0.001005 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.37 | 0.03 | 15.34 | ... | ... | -0.003982 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.62 | 0.03 | 15.59 | ... | ... | -0.004046 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.87 | 0.03 | 15.84 | ... | ... | -0.004109 |
| -0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.12 | 0.03 | 16.09 | ... | ... | -0.004173 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.37 | 0.03 | 16.34 | ... | ... | -0.004236 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.62 | 0.03 | 16.59 | ... | ... | -0.004299 |
| -0.001018 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.87 | 0.03 | 16.84 | ... | ... | -0.004362 |
| -0.001021 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.12 | 0.03 | 17.09 | ... | ... | -0.004425 |
| -0.001023 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.37 | 0.03 | 17.34 | ... | ... | -0.004488 |
| -0.001025 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.62 | 0.03 | 17.59 | ... | ... | -0.004552 |
| -0.001027 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.87 | 0.03 | 17.84 | ... | ... | -0.004615 |
| -0.001029 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.12 | 0.03 | 18.09 | ... | ... | -0.004677 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.37 | 0.03 | 18.34 | ... | ... | -0.00474 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.62 | 0.03 | 18.59 | ... | ... | -0.004803 |
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.