Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001526 | ... | ... | 13.63 | 0.55 | 14.18 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.001553 | ... | ... | 13.38 | 0.55 | 13.93 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001569 | ... | ... | 13.13 | 0.55 | 13.68 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001577 | ... | ... | 12.88 | 0.55 | 13.43 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001578 | ... | ... | 12.63 | 0.55 | 13.18 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.001575 | ... | ... | 12.38 | 0.55 | 12.93 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.001567 | ... | ... | 12.13 | 0.55 | 12.68 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001556 | ... | ... | 11.88 | 0.55 | 12.43 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001542 | ... | ... | 11.63 | 0.55 | 12.18 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001525 | ... | ... | 11.38 | 0.55 | 11.93 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001506 | ... | ... | 11.13 | 0.55 | 11.68 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.001486 | ... | ... | 10.88 | 0.55 | 11.43 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.001463 | ... | ... | 10.63 | 0.55 | 11.18 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.00144 | ... | ... | 10.38 | 0.55 | 10.93 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.001415 | ... | ... | 10.13 | 0.55 | 10.68 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.001389 | ... | ... | 9.88 | 0.55 | 10.43 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.001363 | ... | ... | 9.63 | 0.55 | 10.18 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.001335 | ... | ... | 9.38 | 0.55 | 9.93 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.001307 | ... | ... | 9.13 | 0.55 | 9.68 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.001278 | ... | ... | 8.88 | 0.55 | 9.43 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.001248 | ... | ... | 8.63 | 0.55 | 9.18 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
| -0.001218 | ... | ... | 8.38 | 0.55 | 8.93 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
| -0.001187 | ... | ... | 8.13 | 0.55 | 8.68 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.001156 | ... | ... | 7.88 | 0.55 | 8.43 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.001124 | ... | ... | 7.63 | 0.55 | 8.18 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.001093 | ... | ... | 7.38 | 0.55 | 7.93 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.00106 | ... | ... | 7.13 | 0.55 | 7.68 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.001028 | ... | ... | 6.88 | 0.55 | 7.43 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.000995 | ... | ... | 6.63 | 0.55 | 7.18 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.000962 | ... | ... | 6.38 | 0.55 | 6.93 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.000929 | ... | ... | 6.13 | 0.55 | 6.68 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.000895 | ... | ... | 5.88 | 0.55 | 6.43 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
| -0.000861 | ... | ... | 5.63 | 0.55 | 6.18 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.000828 | ... | ... | 5.38 | 0.55 | 5.93 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.000794 | ... | ... | 5.13 | 0.55 | 5.68 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.000759 | ... | ... | 4.88 | 0.55 | 5.43 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.000725 | ... | ... | 4.63 | 0.55 | 5.18 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
| -0.000691 | ... | ... | 4.38 | 0.55 | 4.93 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.000656 | ... | ... | 4.13 | 0.55 | 4.68 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.000622 | ... | ... | 3.88 | 0.55 | 4.43 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.000587 | ... | ... | 3.63 | 0.55 | 4.18 | 1200 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000157 |
| -0.000552 | ... | ... | 3.38 | 0.55 | 3.93 | 1225 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000155 |
| -0.000517 | ... | ... | 3.13 | 0.55 | 3.68 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000268 |
| -0.000483 | ... | ... | 2.89 | 0.54 | 3.43 | 1275 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000265 |
| -0.000448 | ... | ... | 2.64 | 0.54 | 3.18 | 1300 | 0.01 | -0.02 | 0.03 | ... | ... | -0.000261 |
| -0.000413 | ... | ... | 2.40 | 0.53 | 2.93 | 1325 | 0.02 | -0.02 | 0.04 | ... | ... | -0.00044 |
| -0.000515 | ... | ... | 2.17 | 0.52 | 2.69 | 1350 | 0.03 | -0.03 | 0.06 | ... | ... | -0.000587 |
| -0.000724 | ... | ... | 1.95 | 0.51 | 2.46 | 1375 | 0.05 | -0.04 | 0.09 | ... | ... | -0.000836 |
| -0.0009 | ... | ... | 1.74 | 0.49 | 2.23 | 1400 | 0.07 | -0.06 | 0.13 | ... | ... | -0.001035 |
| -0.001223 | ... | ... | 1.55 | 0.47 | 2.02 | 1425 | 0.10 | -0.08 | 0.18 | ... | ... | -0.001286 |
| -0.001475 | ... | ... | 1.37 | 0.44 | 1.81 | 1450 | 0.15 | -0.10 | 0.25 | ... | ... | -0.00163 |
| -0.001795 | ... | ... | 1.20 | 0.42 | 1.62 | 1475 | 0.20 | -0.13 | 0.33 | ... | ... | -0.001883 |
| -0.002026 | ... | ... | 1.05 | 0.38 | 1.43 | 1500 | 0.27 | -0.16 | 0.43 | ... | ... | -0.002168 |
| -0.002324 | ... | ... | 0.91 | 0.36 | 1.27 | 1525 | 0.35 | -0.19 | 0.54 | ... | ... | -0.002405 |
| -0.002516 | ... | ... | 0.79 | 0.32 | 1.11 | 1550 | 0.44 | -0.22 | 0.66 | ... | ... | -0.002587 |
| -0.00269 | ... | ... | 0.68 | 0.29 | 0.97 | 1575 | 0.55 | -0.25 | 0.80 | ... | ... | -0.00275 |
| -0.002801 | ... | ... | 0.58 | 0.26 | 0.84 | 1600 | 0.67 | -0.28 | 0.95 | ... | ... | -0.002847 |
| -0.002886 | ... | ... | 0.50 | 0.23 | 0.73 | 1625 | 0.80 | -0.31 | 1.11 | ... | ... | -0.002882 |
| -0.002911 | ... | ... | 0.42 | 0.21 | 0.63 | 1650 | 0.95 | -0.33 | 1.28 | ... | ... | -0.002896 |
| -0.002884 | ... | ... | 0.36 | 0.18 | 0.54 | 1675 | 1.11 | -0.36 | 1.47 | ... | ... | -0.002858 |
| -0.002812 | 0.50 | 0.50 | 0.30 | 0.16 | 0.46 | 1700 | 1.28 | -0.38 | 1.66 | ... | ... | -0.002779 |
| -0.002754 | ... | ... | 0.25 | 0.15 | 0.40 | 1725 | 1.45 | -0.41 | 1.86 | ... | ... | -0.00262 |
| -0.002629 | ... | ... | 0.21 | 0.13 | 0.34 | 1750 | 1.64 | -0.42 | 2.06 | ... | ... | -0.002484 |
| -0.002494 | ... | ... | 0.18 | 0.11 | 0.29 | 1775 | 1.84 | -0.44 | 2.28 | ... | ... | -0.002341 |
| -0.002302 | ... | ... | 0.15 | 0.09 | 0.24 | 1800 | 2.04 | -0.46 | 2.50 | ... | ... | -0.002144 |
| -0.002119 | ... | ... | 0.12 | 0.08 | 0.20 | 1825 | 2.26 | -0.46 | 2.72 | ... | ... | -0.002033 |
| -0.001965 | ... | ... | 0.10 | 0.07 | 0.17 | 1850 | 2.47 | -0.48 | 2.95 | ... | ... | -0.001812 |
| -0.001944 | ... | ... | 0.09 | 0.07 | 0.16 | 1875 | 2.71 | -0.48 | 3.19 | ... | ... | -0.001797 |
| -0.001912 | ... | ... | 0.09 | 0.06 | 0.15 | 1900 | 2.94 | -0.49 | 3.43 | ... | ... | -0.001686 |
| -0.001773 | ... | ... | 0.07 | 0.06 | 0.13 | 1925 | 3.17 | -0.50 | 3.67 | ... | ... | -0.001557 |
| -0.001611 | ... | ... | 0.06 | 0.05 | 0.11 | 1950 | 3.40 | -0.51 | 3.91 | ... | ... | -0.001409 |
| -0.001423 | ... | ... | 0.05 | 0.04 | 0.09 | 1975 | 3.64 | -0.51 | 4.15 | ... | ... | -0.001349 |
| -0.001331 | ... | ... | 0.04 | 0.04 | 0.08 | 2000 | 3.87 | -0.52 | 4.39 | ... | ... | -0.00117 |
| -0.001227 | ... | ... | 0.04 | 0.03 | 0.07 | 2025 | 4.11 | -0.52 | 4.63 | ... | ... | -0.001091 |
| -0.001111 | ... | ... | 0.03 | 0.03 | 0.06 | 2050 | 4.35 | -0.53 | 4.88 | ... | ... | -0.001006 |
| -0.000983 | ... | ... | 0.03 | 0.02 | 0.05 | 2075 | 4.59 | -0.53 | 5.12 | ... | ... | -0.000915 |
| -0.000841 | ... | ... | 0.02 | 0.02 | 0.04 | 2100 | 4.83 | -0.54 | 5.37 | ... | ... | -0.000817 |
| -0.000682 | ... | ... | 0.02 | 0.01 | 0.03 | 2125 | 5.08 | -0.54 | 5.62 | ... | ... | -0.000852 |
| -0.000689 | ... | ... | 0.01 | 0.02 | 0.03 | 2150 | 5.32 | -0.55 | 5.87 | ... | ... | -0.000747 |
| -0.000507 | ... | ... | 0.01 | 0.01 | 0.02 | 2175 | 5.57 | -0.55 | 6.12 | ... | ... | -0.000782 |
| -0.000511 | ... | ... | 0.01 | 0.01 | 0.02 | 2200 | 5.82 | -0.55 | 6.37 | ... | ... | -0.000817 |
| -0.000296 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.07 | -0.55 | 6.62 | ... | ... | -0.000852 |
| -0.000298 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.32 | -0.55 | 6.87 | ... | ... | -0.000887 |
| -0.0003 | ... | ... | 0.01 | 0.01 | 0.01 | 2275 | 6.57 | -0.55 | 7.12 | ... | ... | -0.000921 |
| -0.000302 | ... | ... | 0.01 | 0.01 | 0.01 | 2300 | 6.82 | -0.55 | 7.37 | ... | ... | -0.000956 |
| -0.000304 | ... | ... | 0.01 | 0.01 | 0.01 | 2325 | 7.07 | -0.55 | 7.62 | ... | ... | -0.000991 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.32 | -0.55 | 7.87 | ... | ... | -0.001025 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.57 | -0.55 | 8.12 | ... | ... | -0.00106 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.82 | -0.55 | 8.37 | ... | ... | -0.001094 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.07 | -0.55 | 8.62 | ... | ... | -0.001129 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.32 | -0.55 | 8.87 | ... | ... | -0.001163 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.57 | -0.55 | 9.12 | ... | ... | -0.001198 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.82 | -0.55 | 9.37 | ... | ... | -0.001232 |
| -0.000179 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.07 | -0.55 | 9.62 | ... | ... | -0.001267 |
| -0.00018 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.32 | -0.55 | 9.87 | ... | ... | -0.001301 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.57 | -0.55 | 10.12 | ... | ... | -0.001335 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.82 | -0.55 | 10.37 | ... | ... | -0.001369 |
| -0.000182 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.07 | -0.55 | 10.62 | ... | ... | -0.001404 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.32 | -0.55 | 10.87 | ... | ... | -0.001438 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.57 | -0.55 | 11.12 | ... | ... | -0.001472 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.82 | -0.55 | 11.37 | ... | ... | -0.001506 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.07 | -0.55 | 11.62 | ... | ... | -0.00154 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.32 | -0.55 | 11.87 | ... | ... | -0.001574 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.57 | -0.55 | 12.12 | ... | ... | -0.001608 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.82 | -0.55 | 12.37 | ... | ... | -0.001642 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.07 | -0.55 | 12.62 | ... | ... | -0.001676 |
| -0.000188 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.32 | -0.55 | 12.87 | ... | ... | -0.001709 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.57 | -0.55 | 13.12 | ... | ... | -0.001743 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.82 | -0.55 | 13.37 | ... | ... | -0.001777 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.07 | -0.55 | 13.62 | ... | ... | -0.001811 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.32 | -0.55 | 13.87 | ... | ... | -0.001844 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.57 | -0.55 | 14.12 | ... | ... | -0.001878 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.82 | -0.55 | 14.37 | ... | ... | -0.001911 |
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.