Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000978 | ... | ... | 14.11 | -0.17 | 13.94 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000994 | ... | ... | 13.86 | -0.17 | 13.69 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.001005 | ... | ... | 13.61 | -0.17 | 13.44 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.001011 | ... | ... | 13.36 | -0.17 | 13.19 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.001013 | ... | ... | 13.11 | -0.17 | 12.94 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.001012 | ... | ... | 12.86 | -0.17 | 12.69 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.001008 | ... | ... | 12.61 | -0.17 | 12.44 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.001002 | ... | ... | 12.36 | -0.17 | 12.19 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000994 | ... | ... | 12.11 | -0.17 | 11.94 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000985 | ... | ... | 11.86 | -0.17 | 11.69 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000974 | ... | ... | 11.61 | -0.17 | 11.44 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000961 | ... | ... | 11.36 | -0.17 | 11.19 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000948 | ... | ... | 11.11 | -0.17 | 10.94 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000933 | ... | ... | 10.86 | -0.17 | 10.69 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000918 | ... | ... | 10.61 | -0.17 | 10.44 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000901 | ... | ... | 10.36 | -0.17 | 10.19 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000884 | ... | ... | 10.11 | -0.17 | 9.94 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000867 | ... | ... | 9.86 | -0.17 | 9.69 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000849 | ... | ... | 9.61 | -0.17 | 9.44 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.00083 | ... | ... | 9.36 | -0.17 | 9.19 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000811 | ... | ... | 9.11 | -0.17 | 8.94 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000791 | ... | ... | 8.86 | -0.17 | 8.69 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000771 | ... | ... | 8.61 | -0.17 | 8.44 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000751 | ... | ... | 8.36 | -0.17 | 8.19 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00073 | ... | ... | 8.11 | -0.17 | 7.94 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000709 | ... | ... | 7.86 | -0.17 | 7.69 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000688 | ... | ... | 7.61 | -0.17 | 7.44 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000666 | ... | ... | 7.36 | -0.17 | 7.19 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000644 | ... | ... | 7.11 | -0.17 | 6.94 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000623 | ... | ... | 6.86 | -0.17 | 6.69 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.0006 | ... | ... | 6.61 | -0.17 | 6.44 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000578 | ... | ... | 6.36 | -0.17 | 6.19 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000556 | ... | ... | 6.11 | -0.17 | 5.94 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000533 | ... | ... | 5.86 | -0.17 | 5.69 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.00051 | ... | ... | 5.61 | -0.17 | 5.44 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000488 | ... | ... | 5.36 | -0.17 | 5.19 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000465 | ... | ... | 5.11 | -0.17 | 4.94 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000442 | ... | ... | 4.86 | -0.17 | 4.69 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000419 | ... | ... | 4.61 | -0.17 | 4.44 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000395 | ... | ... | 4.36 | -0.17 | 4.19 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000372 | ... | ... | 4.11 | -0.17 | 3.94 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000349 | ... | ... | 3.86 | -0.17 | 3.69 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000325 | ... | ... | 3.61 | -0.17 | 3.44 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000302 | ... | ... | 3.36 | -0.17 | 3.19 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.000278 | ... | ... | 3.11 | -0.17 | 2.94 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.000255 | ... | ... | 2.86 | -0.17 | 2.69 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000213 |
| -0.000288 | ... | ... | 2.61 | -0.16 | 2.45 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.000283 |
| -0.000318 | ... | ... | 2.37 | -0.16 | 2.21 | 1450 | 0.05 | 0.01 | 0.04 | ... | ... | -0.0004 |
| -0.000483 | ... | ... | 2.16 | -0.16 | 2 | 1475 | 0.09 | 0.01 | 0.08 | ... | ... | -0.000588 |
| -0.000686 | ... | ... | 1.96 | -0.15 | 1.81 | 1500 | 0.15 | 0.02 | 0.13 | ... | ... | -0.000802 |
| -0.000901 | ... | ... | 1.78 | -0.14 | 1.64 | 1525 | 0.22 | 0.03 | 0.19 | ... | ... | -0.000987 |
| -0.001085 | ... | ... | 1.62 | -0.14 | 1.48 | 1550 | 0.32 | 0.04 | 0.28 | ... | ... | -0.001195 |
| -0.001285 | ... | ... | 1.47 | -0.12 | 1.35 | 1575 | 0.43 | 0.05 | 0.38 | ... | ... | -0.001362 |
| -0.001447 | ... | ... | 1.34 | -0.11 | 1.23 | 1600 | 0.55 | 0.05 | 0.50 | ... | ... | -0.001494 |
| -0.001577 | ... | ... | 1.23 | -0.11 | 1.12 | 1625 | 0.69 | 0.06 | 0.63 | ... | ... | -0.001615 |
| -0.00168 | ... | ... | 1.12 | -0.10 | 1.02 | 1650 | 0.83 | 0.06 | 0.77 | ... | ... | -0.001689 |
| -0.00176 | ... | ... | 1.03 | -0.10 | 0.93 | 1675 | 0.99 | 0.07 | 0.92 | ... | ... | -0.001757 |
| -0.001821 | ... | ... | 0.94 | -0.09 | 0.85 | 1700 | 1.16 | 0.08 | 1.08 | ... | ... | -0.001807 |
| -0.001867 | ... | ... | 0.86 | -0.08 | 0.78 | 1725 | 1.33 | 0.08 | 1.25 | ... | ... | -0.001824 |
| -0.001883 | ... | ... | 0.79 | -0.08 | 0.71 | 1750 | 1.51 | 0.09 | 1.42 | ... | ... | -0.00183 |
| -0.001892 | ... | ... | 0.72 | -0.07 | 0.65 | 1775 | 1.69 | 0.09 | 1.60 | ... | ... | -0.00181 |
| -0.001876 | ... | ... | 0.66 | -0.07 | 0.59 | 1800 | 1.88 | 0.10 | 1.78 | ... | ... | -0.001785 |
| -0.00186 | ... | ... | 0.60 | -0.06 | 0.54 | 1825 | 2.07 | 0.11 | 1.96 | ... | ... | -0.001739 |
| -0.001824 | ... | ... | 0.54 | -0.05 | 0.49 | 1850 | 2.26 | 0.11 | 2.15 | ... | ... | -0.001671 |
| -0.001767 | ... | ... | 0.49 | -0.05 | 0.44 | 1875 | 2.46 | 0.11 | 2.35 | ... | ... | -0.001609 |
| -0.001691 | ... | ... | 0.44 | -0.05 | 0.39 | 1900 | 2.66 | 0.11 | 2.55 | ... | ... | -0.001529 |
| -0.001625 | ... | ... | 0.40 | -0.05 | 0.35 | 1925 | 2.87 | 0.12 | 2.75 | ... | ... | -0.001461 |
| -0.001577 | ... | ... | 0.36 | -0.04 | 0.32 | 1950 | 3.08 | 0.13 | 2.95 | ... | ... | -0.00138 |
| -0.00148 | ... | ... | 0.32 | -0.04 | 0.28 | 1975 | 3.29 | 0.13 | 3.16 | ... | ... | -0.001285 |
| -0.001404 | ... | ... | 0.28 | -0.03 | 0.25 | 2000 | 3.51 | 0.14 | 3.37 | ... | ... | -0.001213 |
| -0.001315 | ... | ... | 0.25 | -0.03 | 0.22 | 2025 | 3.72 | 0.13 | 3.59 | ... | ... | -0.001092 |
| -0.001213 | 0.16 | 0.16 | 0.22 | -0.03 | 0.19 | 2050 | 3.95 | 0.14 | 3.81 | ... | ... | -0.00104 |
| -0.001143 | ... | ... | 0.19 | -0.02 | 0.17 | 2075 | 4.17 | 0.14 | 4.03 | ... | ... | -0.000939 |
| -0.001065 | ... | ... | 0.17 | -0.02 | 0.15 | 2100 | 4.40 | 0.15 | 4.25 | ... | ... | -0.000874 |
| -0.000977 | 0.15 | 0.15 | 0.15 | -0.02 | 0.13 | 2125 | 4.63 | 0.15 | 4.48 | ... | ... | -0.000804 |
| -0.000936 | 0.11 | 0.11 | 0.14 | -0.02 | 0.12 | 2150 | 4.87 | 0.15 | 4.72 | ... | ... | -0.000779 |
| -0.000891 | ... | ... | 0.13 | -0.02 | 0.11 | 2175 | 5.11 | 0.16 | 4.95 | ... | ... | -0.000752 |
| -0.000842 | ... | ... | 0.11 | -0.01 | 0.10 | 2200 | 5.35 | 0.16 | 5.19 | ... | ... | -0.000723 |
| -0.000723 | ... | ... | 0.10 | -0.02 | 0.08 | 2225 | 5.58 | 0.15 | 5.43 | ... | ... | -0.000638 |
| -0.000662 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 5.82 | 0.16 | 5.66 | ... | ... | -0.000606 |
| -0.000595 | ... | ... | 0.07 | -0.01 | 0.06 | 2275 | 6.07 | 0.17 | 5.90 | ... | ... | -0.000629 |
| -0.000523 | ... | ... | 0.06 | -0.01 | 0.05 | 2300 | 6.31 | 0.16 | 6.15 | ... | ... | -0.000594 |
| -0.000445 | ... | ... | 0.05 | -0.01 | 0.04 | 2325 | 6.56 | 0.17 | 6.39 | ... | ... | -0.000618 |
| -0.000449 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.81 | 0.17 | 6.64 | ... | ... | -0.000641 |
| -0.000361 | ... | ... | 0.04 | -0.01 | 0.03 | 2375 | 7.06 | 0.17 | 6.89 | ... | ... | -0.000664 |
| -0.000364 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.31 | 0.17 | 7.14 | ... | ... | -0.000687 |
| -0.000266 | ... | ... | 0.03 | -0.01 | 0.02 | 2425 | 7.56 | 0.17 | 7.39 | ... | ... | -0.00071 |
| -0.000268 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.81 | 0.17 | 7.64 | ... | ... | -0.000733 |
| -0.000269 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.06 | 0.17 | 7.89 | ... | ... | -0.000756 |
| -0.000155 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 8.31 | 0.17 | 8.14 | ... | ... | -0.000779 |
| -0.000156 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.56 | 0.17 | 8.39 | ... | ... | -0.000802 |
| -0.000156 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.81 | 0.17 | 8.64 | ... | ... | -0.000825 |
| -0.000157 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.06 | 0.17 | 8.89 | ... | ... | -0.000848 |
| -0.000158 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.31 | 0.17 | 9.14 | ... | ... | -0.000871 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.56 | 0.17 | 9.39 | ... | ... | -0.000894 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.81 | 0.17 | 9.64 | ... | ... | -0.000916 |
| -0.00009 | ... | ... | 0.01 | -0.01 | 0.01 | 2675 | 10.06 | 0.17 | 9.89 | ... | ... | -0.000939 |
| -0.00009 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.31 | 0.17 | 10.14 | ... | ... | -0.000962 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.56 | 0.17 | 10.39 | ... | ... | -0.000984 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.81 | 0.17 | 10.64 | ... | ... | -0.001007 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.06 | 0.17 | 10.89 | ... | ... | -0.001029 |
| -0.000092 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.31 | 0.17 | 11.14 | ... | ... | -0.001052 |
| -0.000092 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.56 | 0.17 | 11.39 | ... | ... | -0.001074 |
| -0.000092 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.81 | 0.17 | 11.64 | ... | ... | -0.001097 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.06 | 0.17 | 11.89 | ... | ... | -0.001119 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.31 | 0.17 | 12.14 | ... | ... | -0.001142 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.56 | 0.17 | 12.39 | ... | ... | -0.001164 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.81 | 0.17 | 12.64 | ... | ... | -0.001186 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.06 | 0.17 | 12.89 | ... | ... | -0.001208 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.31 | 0.17 | 13.14 | ... | ... | -0.001231 |
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.