Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001502 | ... | ... | 14.53 | 0.44 | 14.97 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.002307 |
| -0.004165 | ... | ... | 14.28 | 0.44 | 14.72 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.002333 |
| -0.004172 | ... | ... | 14.03 | 0.44 | 14.47 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| -0.00416 | ... | ... | 13.78 | 0.44 | 14.22 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.002363 |
| -0.004134 | ... | ... | 13.53 | 0.44 | 13.97 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.002372 |
| -0.004099 | ... | ... | 13.28 | 0.44 | 13.72 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.002378 |
| -0.004057 | ... | ... | 13.03 | 0.44 | 13.47 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.002382 |
| -0.004009 | ... | ... | 12.78 | 0.44 | 13.22 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| -0.003956 | ... | ... | 12.53 | 0.44 | 12.97 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| -0.003899 | ... | ... | 12.28 | 0.44 | 12.72 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| -0.00384 | ... | ... | 12.03 | 0.44 | 12.47 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002384 |
| -0.003778 | ... | ... | 11.78 | 0.44 | 12.22 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002382 |
| -0.003714 | ... | ... | 11.53 | 0.44 | 11.97 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
| -0.003647 | ... | ... | 11.28 | 0.44 | 11.72 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002375 |
| -0.00358 | ... | ... | 11.03 | 0.44 | 11.47 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002371 |
| -0.003511 | ... | ... | 10.78 | 0.44 | 11.22 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002366 |
| -0.00344 | ... | ... | 10.53 | 0.44 | 10.97 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002361 |
| -0.003369 | ... | ... | 10.28 | 0.44 | 10.72 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
| -0.003297 | ... | ... | 10.03 | 0.44 | 10.47 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002349 |
| -0.003224 | ... | ... | 9.78 | 0.44 | 10.22 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002343 |
| -0.00315 | ... | ... | 9.53 | 0.44 | 9.97 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002336 |
| -0.003075 | ... | ... | 9.28 | 0.44 | 9.72 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002328 |
| -0.003 | ... | ... | 9.03 | 0.44 | 9.47 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00232 |
| -0.002925 | ... | ... | 8.78 | 0.44 | 9.22 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002312 |
| -0.002849 | ... | ... | 8.53 | 0.44 | 8.97 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002303 |
| -0.002772 | ... | ... | 8.28 | 0.44 | 8.72 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002294 |
| -0.002695 | ... | ... | 8.03 | 0.44 | 8.47 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002284 |
| -0.002618 | ... | ... | 7.78 | 0.44 | 8.22 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002274 |
| -0.002541 | ... | ... | 7.53 | 0.44 | 7.97 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002264 |
| -0.002463 | ... | ... | 7.28 | 0.44 | 7.72 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002253 |
| -0.002385 | ... | ... | 7.03 | 0.44 | 7.47 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002242 |
| -0.002307 | ... | ... | 6.78 | 0.44 | 7.22 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00223 |
| -0.002228 | ... | ... | 6.53 | 0.44 | 6.97 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
| -0.002149 | ... | ... | 6.28 | 0.44 | 6.72 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002205 |
| -0.00207 | ... | ... | 6.03 | 0.44 | 6.47 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002191 |
| -0.001991 | ... | ... | 5.78 | 0.44 | 6.22 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002177 |
| -0.001912 | ... | ... | 5.53 | 0.44 | 5.97 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002163 |
| -0.001833 | ... | ... | 5.28 | 0.44 | 5.72 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002148 |
| -0.001753 | ... | ... | 5.03 | 0.44 | 5.47 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
| -0.001674 | ... | ... | 4.78 | 0.44 | 5.22 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002115 |
| -0.001594 | ... | ... | 4.53 | 0.44 | 4.97 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002097 |
| -0.001515 | ... | ... | 4.28 | 0.44 | 4.72 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002078 |
| -0.001435 | ... | ... | 4.03 | 0.44 | 4.47 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
| -0.001355 | ... | ... | 3.78 | 0.44 | 4.22 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002038 |
| -0.001275 | ... | ... | 3.53 | 0.44 | 3.97 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| -0.001195 | ... | ... | 3.28 | 0.44 | 3.72 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001993 |
| -0.001115 | ... | ... | 3.03 | 0.44 | 3.47 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| -0.001035 | ... | ... | 2.78 | 0.44 | 3.22 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
| -0.000954 | ... | ... | 2.53 | 0.44 | 2.97 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001912 |
| -0.000874 | ... | ... | 2.28 | 0.44 | 2.72 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00188 |
| -0.000794 | ... | ... | 2.03 | 0.44 | 2.47 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| -0.000714 | ... | ... | 1.78 | 0.44 | 2.22 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001808 |
| -0.000633 | ... | ... | 1.53 | 0.44 | 1.97 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
| -0.000553 | ... | ... | 1.28 | 0.44 | 1.72 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
| -0.000473 | ... | ... | 1.03 | 0.44 | 1.47 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001664 |
| -0.000392 | ... | ... | 0.78 | 0.44 | 1.22 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| -0.000312 | ... | ... | 0.53 | 0.44 | 0.97 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001523 |
| -0.000232 | ... | ... | 0.29 | 0.43 | 0.72 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001425 |
| -0.000151 | ... | ... | 0.08 | 0.39 | 0.47 | 1550 | 0.01 | -0.05 | 0.05 | ... | ... | -0.001288 |
| -0.001749 | ... | ... | 0.01 | 0.22 | 0.23 | 1575 | 0.01 | -0.22 | 0.23 | ... | ... | -0.001744 |
| -0.003647 | ... | ... | 0.01 | 0.06 | 0.06 | 1600 | 0.09 | -0.38 | 0.47 | ... | ... | -0.003646 |
| -0.00187 | ... | ... | 0.01 | 0.01 | 0.01 | 1625 | 0.29 | -0.43 | 0.72 | ... | ... | -0.001879 |
| -0.001326 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.53 | -0.44 | 0.97 | ... | ... | -0.000171 |
| -0.001451 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.78 | -0.44 | 1.22 | ... | ... | -0.000251 |
| -0.001543 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.03 | -0.44 | 1.47 | ... | ... | -0.000331 |
| -0.001617 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.28 | -0.44 | 1.72 | ... | ... | -0.000412 |
| -0.001678 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.53 | -0.44 | 1.97 | ... | ... | -0.000492 |
| -0.001731 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.78 | -0.44 | 2.22 | ... | ... | -0.000572 |
| -0.001777 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.03 | -0.44 | 2.47 | ... | ... | -0.000653 |
| -0.001818 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.28 | -0.44 | 2.72 | ... | ... | -0.000733 |
| -0.001855 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.53 | -0.44 | 2.97 | ... | ... | -0.000813 |
| -0.001889 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.78 | -0.44 | 3.22 | ... | ... | -0.000894 |
| -0.001919 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.03 | -0.44 | 3.47 | ... | ... | -0.000974 |
| -0.001948 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.28 | -0.44 | 3.72 | ... | ... | -0.001054 |
| -0.001974 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.53 | -0.44 | 3.97 | ... | ... | -0.001134 |
| -0.001999 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.78 | -0.44 | 4.22 | ... | ... | -0.001215 |
| -0.002022 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.03 | -0.44 | 4.47 | ... | ... | -0.001295 |
| -0.002044 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.28 | -0.44 | 4.72 | ... | ... | -0.001375 |
| -0.002065 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.53 | -0.44 | 4.97 | ... | ... | -0.001455 |
| -0.002085 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.78 | -0.44 | 5.22 | ... | ... | -0.001535 |
| -0.002103 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.03 | -0.44 | 5.47 | ... | ... | -0.001616 |
| -0.002121 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.28 | -0.44 | 5.72 | ... | ... | -0.001696 |
| -0.002138 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.53 | -0.44 | 5.97 | ... | ... | -0.001776 |
| -0.002154 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.78 | -0.44 | 6.22 | ... | ... | -0.001856 |
| -0.00217 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.03 | -0.44 | 6.47 | ... | ... | -0.001936 |
| -0.002185 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.28 | -0.44 | 6.72 | ... | ... | -0.002016 |
| -0.002199 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.53 | -0.44 | 6.97 | ... | ... | -0.002096 |
| -0.002213 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.78 | -0.44 | 7.22 | ... | ... | -0.002176 |
| -0.002227 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.03 | -0.44 | 7.47 | ... | ... | -0.002255 |
| -0.00224 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.28 | -0.44 | 7.72 | ... | ... | -0.002335 |
| -0.002252 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.53 | -0.44 | 7.97 | ... | ... | -0.002415 |
| -0.002264 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.78 | -0.44 | 8.22 | ... | ... | -0.002495 |
| -0.002276 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.03 | -0.44 | 8.47 | ... | ... | -0.002575 |
| -0.002287 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.28 | -0.44 | 8.72 | ... | ... | -0.002654 |
| -0.002298 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.53 | -0.44 | 8.97 | ... | ... | -0.002734 |
| -0.002309 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.78 | -0.44 | 9.22 | ... | ... | -0.002814 |
| -0.002319 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.03 | -0.44 | 9.47 | ... | ... | -0.002893 |
| -0.00233 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.28 | -0.44 | 9.72 | ... | ... | -0.002973 |
| -0.002339 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.53 | -0.44 | 9.97 | ... | ... | -0.003053 |
| -0.002349 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.78 | -0.44 | 10.22 | ... | ... | -0.003132 |
| -0.002358 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.03 | -0.44 | 10.47 | ... | ... | -0.003212 |
| -0.002367 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.28 | -0.44 | 10.72 | ... | ... | -0.003291 |
| -0.002376 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.53 | -0.44 | 10.97 | ... | ... | -0.003371 |
| -0.002385 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.78 | -0.44 | 11.22 | ... | ... | -0.00345 |
| -0.002394 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.03 | -0.44 | 11.47 | ... | ... | -0.003529 |
| -0.002402 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.28 | -0.44 | 11.72 | ... | ... | -0.003609 |
| -0.00241 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.53 | -0.44 | 11.97 | ... | ... | -0.003688 |
| -0.002418 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.78 | -0.44 | 12.22 | ... | ... | -0.003767 |
| -0.002426 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.03 | -0.44 | 12.47 | ... | ... | -0.003847 |
| -0.002434 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.28 | -0.44 | 12.72 | ... | ... | -0.003926 |
| -0.002441 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.53 | -0.44 | 12.97 | ... | ... | -0.004005 |
| -0.002448 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.78 | -0.44 | 13.22 | ... | ... | -0.004084 |
| -0.002455 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.03 | -0.44 | 13.47 | ... | ... | -0.004163 |
| -0.002462 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.28 | -0.44 | 13.72 | ... | ... | -0.004242 |
| -0.002469 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.53 | -0.44 | 13.97 | ... | ... | -0.004321 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.