Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001688 | ... | ... | 15.27 | 0.08 | 15.35 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.00172 | ... | ... | 15.02 | 0.08 | 15.10 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001741 | ... | ... | 14.77 | 0.08 | 14.85 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001752 | ... | ... | 14.52 | 0.08 | 14.60 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001757 | ... | ... | 14.27 | 0.08 | 14.35 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001756 | ... | ... | 14.02 | 0.08 | 14.10 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.00175 | ... | ... | 13.77 | 0.08 | 13.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001741 | ... | ... | 13.52 | 0.08 | 13.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001728 | ... | ... | 13.27 | 0.08 | 13.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001713 | ... | ... | 13.02 | 0.08 | 13.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001696 | ... | ... | 12.77 | 0.08 | 12.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001676 | ... | ... | 12.52 | 0.08 | 12.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001655 | ... | ... | 12.27 | 0.08 | 12.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.001632 | ... | ... | 12.02 | 0.08 | 12.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.001608 | ... | ... | 11.77 | 0.08 | 11.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.001582 | ... | ... | 11.52 | 0.08 | 11.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.001556 | ... | ... | 11.27 | 0.08 | 11.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.001529 | ... | ... | 11.02 | 0.08 | 11.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.0015 | ... | ... | 10.77 | 0.08 | 10.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.001471 | ... | ... | 10.52 | 0.08 | 10.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.001442 | ... | ... | 10.27 | 0.08 | 10.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.001412 | ... | ... | 10.02 | 0.08 | 10.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.001381 | ... | ... | 9.77 | 0.08 | 9.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.00135 | ... | ... | 9.52 | 0.08 | 9.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.001318 | ... | ... | 9.27 | 0.08 | 9.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.001286 | ... | ... | 9.02 | 0.08 | 9.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.001253 | ... | ... | 8.77 | 0.08 | 8.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.00122 | ... | ... | 8.52 | 0.08 | 8.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.001187 | ... | ... | 8.27 | 0.08 | 8.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001154 | ... | ... | 8.02 | 0.08 | 8.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.00112 | ... | ... | 7.77 | 0.08 | 7.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.001086 | ... | ... | 7.52 | 0.08 | 7.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.001052 | ... | ... | 7.27 | 0.08 | 7.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.001017 | ... | ... | 7.02 | 0.08 | 7.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.000983 | ... | ... | 6.77 | 0.08 | 6.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.000948 | ... | ... | 6.52 | 0.08 | 6.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.000913 | ... | ... | 6.27 | 0.08 | 6.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.000878 | ... | ... | 6.02 | 0.08 | 6.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.000843 | ... | ... | 5.77 | 0.08 | 5.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.000807 | ... | ... | 5.52 | 0.08 | 5.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
| -0.000772 | ... | ... | 5.27 | 0.08 | 5.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.000736 | ... | ... | 5.02 | 0.08 | 5.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.000701 | ... | ... | 4.77 | 0.08 | 4.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.000665 | ... | ... | 4.52 | 0.08 | 4.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.000629 | ... | ... | 4.27 | 0.08 | 4.35 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.000593 | ... | ... | 4.02 | 0.08 | 4.10 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.000558 | ... | ... | 3.77 | 0.08 | 3.85 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.000522 | ... | ... | 3.52 | 0.08 | 3.60 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000287 |
| -0.000486 | ... | ... | 3.27 | 0.08 | 3.35 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000283 |
| -0.000449 | ... | ... | 3.03 | 0.07 | 3.10 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.00048 |
| -0.000564 | ... | ... | 2.79 | 0.07 | 2.86 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000641 |
| -0.000797 | ... | ... | 2.55 | 0.08 | 2.63 | 1475 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000777 |
| -0.000994 | ... | ... | 2.32 | 0.08 | 2.40 | 1500 | 0.06 | -0.01 | 0.07 | ... | ... | -0.001018 |
| -0.00116 | ... | ... | 2.10 | 0.07 | 2.17 | 1525 | 0.09 | -0.01 | 0.10 | ... | ... | -0.001317 |
| -0.001473 | ... | ... | 1.89 | 0.07 | 1.96 | 1550 | 0.12 | -0.02 | 0.14 | ... | ... | -0.00155 |
| -0.001716 | ... | ... | 1.69 | 0.06 | 1.75 | 1575 | 0.17 | -0.02 | 0.19 | ... | ... | -0.001881 |
| -0.002029 | ... | ... | 1.50 | 0.06 | 1.56 | 1600 | 0.22 | -0.02 | 0.24 | ... | ... | -0.002121 |
| -0.002307 | ... | ... | 1.33 | 0.05 | 1.38 | 1625 | 0.29 | -0.03 | 0.32 | ... | ... | -0.002397 |
| -0.002538 | ... | ... | 1.16 | 0.05 | 1.21 | 1650 | 0.37 | -0.03 | 0.40 | ... | ... | -0.002621 |
| -0.00276 | ... | ... | 1.01 | 0.05 | 1.06 | 1675 | 0.46 | -0.04 | 0.50 | ... | ... | -0.002786 |
| -0.002914 | ... | ... | 0.88 | 0.04 | 0.92 | 1700 | 0.57 | -0.04 | 0.61 | ... | ... | -0.00293 |
| -0.002957 | ... | ... | 0.75 | 0.03 | 0.78 | 1725 | 0.68 | -0.05 | 0.73 | ... | ... | -0.002962 |
| -0.002973 | ... | ... | 0.63 | 0.03 | 0.66 | 1750 | 0.81 | -0.05 | 0.86 | ... | ... | -0.002965 |
| -0.002919 | ... | ... | 0.53 | 0.02 | 0.55 | 1775 | 0.95 | -0.05 | 1 | ... | ... | -0.0029 |
| -0.002799 | ... | ... | 0.43 | 0.02 | 0.45 | 1800 | 1.10 | -0.05 | 1.15 | ... | ... | -0.002771 |
| -0.002666 | ... | ... | 0.35 | 0.02 | 0.37 | 1825 | 1.26 | -0.06 | 1.32 | ... | ... | -0.002582 |
| -0.002431 | ... | ... | 0.28 | 0.01 | 0.29 | 1850 | 1.43 | -0.07 | 1.50 | ... | ... | -0.00234 |
| -0.002277 | ... | ... | 0.22 | 0.02 | 0.24 | 1875 | 1.62 | -0.07 | 1.69 | ... | ... | -0.002118 |
| -0.002049 | 0.35 | 0.35 | 0.18 | 0.01 | 0.19 | 1900 | 1.82 | -0.07 | 1.89 | ... | ... | -0.001884 |
| -0.001823 | ... | ... | 0.14 | 0.01 | 0.15 | 1925 | 2.03 | -0.08 | 2.11 | ... | ... | -0.001658 |
| -0.001623 | ... | ... | 0.11 | 0.01 | 0.12 | 1950 | 2.25 | -0.08 | 2.33 | ... | ... | -0.001462 |
| -0.001476 | ... | ... | 0.09 | 0.01 | 0.10 | 1975 | 2.48 | -0.07 | 2.55 | ... | ... | -0.001325 |
| -0.001295 | ... | ... | 0.07 | 0.01 | 0.08 | 2000 | 2.71 | -0.07 | 2.78 | ... | ... | -0.001162 |
| -0.001078 | ... | ... | 0.06 | 0 | 0.06 | 2025 | 2.94 | -0.08 | 3.02 | ... | ... | -0.000971 |
| -0.000963 | ... | ... | 0.05 | 0 | 0.05 | 2050 | 3.18 | -0.08 | 3.26 | ... | ... | -0.000884 |
| -0.000831 | ... | ... | 0.04 | 0 | 0.04 | 2075 | 3.42 | -0.08 | 3.50 | ... | ... | -0.000788 |
| -0.00068 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 3.66 | -0.08 | 3.74 | ... | ... | -0.000681 |
| -0.000505 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 3.91 | -0.08 | 3.99 | ... | ... | -0.000718 |
| -0.000512 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 4.15 | -0.08 | 4.23 | ... | ... | -0.000602 |
| -0.000299 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.40 | -0.08 | 4.48 | ... | ... | -0.000638 |
| -0.000302 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.65 | -0.08 | 4.73 | ... | ... | -0.000674 |
| -0.000306 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.90 | -0.08 | 4.98 | ... | ... | -0.00071 |
| -0.000308 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.15 | -0.08 | 5.23 | ... | ... | -0.000746 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.40 | -0.08 | 5.48 | ... | ... | -0.000782 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.65 | -0.08 | 5.73 | ... | ... | -0.000818 |
| -0.000179 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.90 | -0.08 | 5.98 | ... | ... | -0.000853 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.15 | -0.08 | 6.23 | ... | ... | -0.000889 |
| -0.000182 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.40 | -0.08 | 6.48 | ... | ... | -0.000925 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.65 | -0.08 | 6.73 | ... | ... | -0.000961 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.90 | -0.08 | 6.98 | ... | ... | -0.000997 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.15 | -0.08 | 7.23 | ... | ... | -0.001033 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.40 | -0.08 | 7.48 | ... | ... | -0.001068 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.65 | -0.08 | 7.73 | ... | ... | -0.001104 |
| -0.000188 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.90 | -0.08 | 7.98 | ... | ... | -0.00114 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.15 | -0.08 | 8.23 | ... | ... | -0.001175 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.40 | -0.08 | 8.48 | ... | ... | -0.001211 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.65 | -0.08 | 8.73 | ... | ... | -0.001246 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.90 | -0.08 | 8.98 | ... | ... | -0.001282 |
| -0.000193 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.15 | -0.08 | 9.23 | ... | ... | -0.001317 |
| -0.000194 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.40 | -0.08 | 9.48 | ... | ... | -0.001353 |
| -0.000195 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.65 | -0.08 | 9.73 | ... | ... | -0.001388 |
| -0.000195 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.90 | -0.08 | 9.98 | ... | ... | -0.001424 |
| -0.000196 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.15 | -0.08 | 10.23 | ... | ... | -0.001459 |
| -0.000197 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.40 | -0.08 | 10.48 | ... | ... | -0.001494 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.65 | -0.08 | 10.73 | ... | ... | -0.00153 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.90 | -0.08 | 10.98 | ... | ... | -0.001565 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.15 | -0.08 | 11.23 | ... | ... | -0.0016 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.40 | -0.08 | 11.48 | ... | ... | -0.001635 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.65 | -0.08 | 11.73 | ... | ... | -0.00167 |
| -0.000201 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.90 | -0.08 | 11.98 | ... | ... | -0.001705 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.15 | -0.08 | 12.23 | ... | ... | -0.00174 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.40 | -0.08 | 12.48 | ... | ... | -0.001775 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.65 | -0.08 | 12.73 | ... | ... | -0.00181 |
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.