Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0011 | ... | ... | 12.88 | -0.03 | 12.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001109 | ... | ... | 12.63 | -0.03 | 12.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001113 | ... | ... | 12.38 | -0.03 | 12.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001113 | ... | ... | 12.13 | -0.03 | 12.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001109 | ... | ... | 11.88 | -0.03 | 11.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001102 | ... | ... | 11.63 | -0.03 | 11.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001092 | ... | ... | 11.38 | -0.03 | 11.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001081 | ... | ... | 11.13 | -0.03 | 11.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001068 | ... | ... | 10.88 | -0.03 | 10.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001053 | ... | ... | 10.63 | -0.03 | 10.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001037 | ... | ... | 10.38 | -0.03 | 10.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.00102 | ... | ... | 10.13 | -0.03 | 10.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001001 | ... | ... | 9.88 | -0.03 | 9.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000982 | ... | ... | 9.63 | -0.03 | 9.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000962 | ... | ... | 9.38 | -0.03 | 9.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000941 | ... | ... | 9.13 | -0.03 | 9.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000919 | ... | ... | 8.88 | -0.03 | 8.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000897 | ... | ... | 8.63 | -0.03 | 8.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000875 | ... | ... | 8.38 | -0.03 | 8.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000852 | ... | ... | 8.13 | -0.03 | 8.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000828 | ... | ... | 7.88 | -0.03 | 7.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000804 | ... | ... | 7.63 | -0.03 | 7.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.00078 | ... | ... | 7.38 | -0.03 | 7.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000756 | ... | ... | 7.13 | -0.03 | 7.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000731 | ... | ... | 6.88 | -0.03 | 6.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000706 | ... | ... | 6.63 | -0.03 | 6.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.00068 | ... | ... | 6.38 | -0.03 | 6.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000655 | ... | ... | 6.13 | -0.03 | 6.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000629 | ... | ... | 5.88 | -0.03 | 5.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000603 | ... | ... | 5.63 | -0.03 | 5.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000577 | ... | ... | 5.38 | -0.03 | 5.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000551 | ... | ... | 5.13 | -0.03 | 5.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000525 | ... | ... | 4.88 | -0.03 | 4.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.000498 | ... | ... | 4.63 | -0.03 | 4.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.000471 | ... | ... | 4.38 | -0.03 | 4.35 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.000292 |
| -0.000445 | ... | ... | 4.13 | -0.03 | 4.10 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.000289 |
| -0.000418 | ... | ... | 3.88 | -0.03 | 3.85 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.000389 |
| -0.000465 | ... | ... | 3.64 | -0.03 | 3.61 | 1200 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000563 |
| -0.000577 | ... | ... | 3.41 | -0.03 | 3.38 | 1225 | 0.06 | 0 | 0.06 | ... | ... | -0.000633 |
| -0.000677 | ... | ... | 3.18 | -0.03 | 3.15 | 1250 | 0.08 | 0 | 0.08 | ... | ... | -0.000764 |
| -0.000823 | ... | ... | 2.95 | -0.02 | 2.93 | 1275 | 0.11 | 0 | 0.11 | ... | ... | -0.000937 |
| -0.000949 | ... | ... | 2.74 | -0.03 | 2.71 | 1300 | 0.14 | 0 | 0.14 | ... | ... | -0.001079 |
| -0.001103 | ... | ... | 2.53 | -0.03 | 2.50 | 1325 | 0.18 | 0 | 0.18 | ... | ... | -0.001245 |
| -0.001273 | ... | ... | 2.32 | -0.02 | 2.30 | 1350 | 0.23 | 0.01 | 0.22 | ... | ... | -0.001419 |
| -0.001447 | ... | ... | 2.13 | -0.02 | 2.11 | 1375 | 0.28 | 0 | 0.28 | ... | ... | -0.001556 |
| -0.001584 | ... | ... | 1.94 | -0.02 | 1.92 | 1400 | 0.35 | 0.01 | 0.34 | ... | ... | -0.001726 |
| -0.001747 | ... | ... | 1.77 | -0.02 | 1.75 | 1425 | 0.42 | 0.01 | 0.41 | ... | ... | -0.001851 |
| -0.001867 | ... | ... | 1.61 | -0.03 | 1.58 | 1450 | 0.50 | 0.01 | 0.49 | ... | ... | -0.001963 |
| -0.00197 | ... | ... | 1.46 | -0.04 | 1.42 | 1475 | 0.59 | 0 | 0.59 | ... | ... | -0.002056 |
| -0.002078 | ... | ... | 1.31 | -0.03 | 1.28 | 1500 | 0.69 | 0 | 0.69 | ... | ... | -0.002129 |
| -0.002139 | ... | ... | 1.18 | -0.04 | 1.14 | 1525 | 0.80 | -0.01 | 0.81 | ... | ... | -0.002178 |
| -0.002221 | ... | ... | 1.07 | -0.04 | 1.03 | 1550 | 0.93 | -0.01 | 0.94 | ... | ... | -0.002226 |
| -0.002279 | ... | ... | 0.96 | -0.03 | 0.93 | 1575 | 1.07 | -0.01 | 1.08 | ... | ... | -0.002249 |
| -0.002293 | ... | ... | 0.86 | -0.03 | 0.83 | 1600 | 1.23 | 0 | 1.23 | ... | ... | -0.002275 |
| -0.002312 | ... | ... | 0.78 | -0.03 | 0.75 | 1625 | 1.39 | 0 | 1.39 | ... | ... | -0.002259 |
| -0.002318 | ... | ... | 0.70 | -0.02 | 0.68 | 1650 | 1.56 | 0 | 1.56 | ... | ... | -0.00223 |
| -0.002289 | ... | ... | 0.63 | -0.02 | 0.61 | 1675 | 1.74 | 0.01 | 1.73 | ... | ... | -0.002191 |
| -0.002226 | ... | ... | 0.56 | -0.02 | 0.54 | 1700 | 1.92 | 0.01 | 1.91 | ... | ... | -0.00212 |
| -0.00216 | ... | ... | 0.49 | -0.01 | 0.48 | 1725 | 2.11 | 0.02 | 2.09 | ... | ... | -0.002047 |
| -0.002064 | ... | ... | 0.43 | -0.01 | 0.42 | 1750 | 2.29 | 0.02 | 2.27 | ... | ... | -0.001914 |
| -0.001936 | ... | ... | 0.37 | -0.01 | 0.36 | 1775 | 2.48 | 0.03 | 2.45 | ... | ... | -0.001783 |
| -0.001774 | ... | ... | 0.31 | -0.01 | 0.30 | 1800 | 2.67 | 0.02 | 2.65 | ... | ... | -0.001621 |
| -0.001662 | ... | ... | 0.27 | -0.01 | 0.26 | 1825 | 2.87 | 0.02 | 2.85 | ... | ... | -0.00147 |
| -0.001526 | ... | ... | 0.23 | -0.01 | 0.22 | 1850 | 3.08 | 0.02 | 3.06 | ... | ... | -0.001338 |
| -0.001415 | ... | ... | 0.20 | -0.01 | 0.19 | 1875 | 3.30 | 0.02 | 3.28 | ... | ... | -0.001234 |
| -0.00134 | ... | ... | 0.18 | -0.01 | 0.17 | 1900 | 3.53 | 0.02 | 3.51 | ... | ... | -0.001169 |
| -0.001312 | ... | ... | 0.17 | -0.01 | 0.16 | 1925 | 3.76 | 0.02 | 3.74 | ... | ... | -0.001096 |
| -0.001278 | ... | ... | 0.16 | -0.01 | 0.15 | 1950 | 4 | 0.02 | 3.98 | ... | ... | -0.001072 |
| -0.001301 | ... | ... | 0.16 | -0.01 | 0.15 | 1975 | 4.25 | 0.02 | 4.23 | ... | ... | -0.001104 |
| -0.001323 | ... | ... | 0.16 | -0.01 | 0.15 | 2000 | 4.49 | 0.02 | 4.47 | ... | ... | -0.001076 |
| -0.001279 | ... | ... | 0.16 | -0.02 | 0.14 | 2025 | 4.74 | 0.02 | 4.72 | ... | ... | -0.001106 |
| -0.001298 | ... | ... | 0.15 | -0.01 | 0.14 | 2050 | 4.99 | 0.02 | 4.97 | ... | ... | -0.001136 |
| -0.001316 | ... | ... | 0.15 | -0.01 | 0.14 | 2075 | 5.24 | 0.03 | 5.21 | ... | ... | -0.001165 |
| -0.001333 | ... | ... | 0.15 | -0.01 | 0.14 | 2100 | 5.48 | 0.02 | 5.46 | ... | ... | -0.001133 |
| -0.00135 | ... | ... | 0.14 | 0 | 0.14 | 2125 | 5.73 | 0.03 | 5.70 | ... | ... | -0.001161 |
| -0.001294 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 5.97 | 0.03 | 5.94 | ... | ... | -0.001126 |
| -0.001234 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 6.21 | 0.03 | 6.18 | ... | ... | -0.001088 |
| -0.00117 | ... | ... | 0.10 | 0.01 | 0.11 | 2200 | 6.44 | 0.03 | 6.41 | ... | ... | -0.000981 |
| -0.001019 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 6.68 | 0.03 | 6.65 | ... | ... | -0.000938 |
| -0.000941 | ... | ... | 0.07 | 0.01 | 0.08 | 2250 | 6.92 | 0.04 | 6.88 | ... | ... | -0.000894 |
| -0.000764 | ... | ... | 0.05 | 0.01 | 0.06 | 2275 | 7.16 | 0.04 | 7.12 | ... | ... | -0.000848 |
| -0.00067 | ... | ... | 0.04 | 0.01 | 0.05 | 2300 | 7.40 | 0.03 | 7.37 | ... | ... | -0.0008 |
| -0.000568 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.65 | 0.03 | 7.62 | ... | ... | -0.000826 |
| -0.000572 | ... | ... | 0.03 | 0.01 | 0.04 | 2350 | 7.90 | 0.03 | 7.87 | ... | ... | -0.000853 |
| -0.00046 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 8.15 | 0.03 | 8.12 | ... | ... | -0.000879 |
| -0.000462 | ... | ... | 0.02 | 0.01 | 0.03 | 2400 | 8.40 | 0.03 | 8.37 | ... | ... | -0.000906 |
| -0.000465 | ... | ... | 0.02 | 0.01 | 0.03 | 2425 | 8.65 | 0.03 | 8.62 | ... | ... | -0.000932 |
| -0.000339 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.90 | 0.03 | 8.87 | ... | ... | -0.000958 |
| -0.000341 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 9.15 | 0.03 | 9.12 | ... | ... | -0.000984 |
| -0.000342 | ... | ... | 0.01 | 0.01 | 0.02 | 2500 | 9.40 | 0.03 | 9.37 | ... | ... | -0.001011 |
| -0.000344 | ... | ... | 0.01 | 0.01 | 0.02 | 2525 | 9.65 | 0.03 | 9.62 | ... | ... | -0.001037 |
| -0.000197 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.90 | 0.03 | 9.87 | ... | ... | -0.001063 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.15 | 0.03 | 10.12 | ... | ... | -0.001089 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.40 | 0.03 | 10.37 | ... | ... | -0.001115 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.65 | 0.03 | 10.62 | ... | ... | -0.001141 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.90 | 0.03 | 10.87 | ... | ... | -0.001167 |
| -0.000201 | ... | ... | 0.01 | 0.01 | 0.01 | 2675 | 11.15 | 0.03 | 11.12 | ... | ... | -0.001193 |
| -0.000202 | ... | ... | 0.01 | 0.01 | 0.01 | 2700 | 11.40 | 0.03 | 11.37 | ... | ... | -0.001219 |
| -0.000202 | ... | ... | 0.01 | 0.01 | 0.01 | 2725 | 11.65 | 0.03 | 11.62 | ... | ... | -0.001245 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.90 | 0.03 | 11.87 | ... | ... | -0.001271 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.15 | 0.03 | 12.12 | ... | ... | -0.001296 |
| -0.000115 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.40 | 0.03 | 12.37 | ... | ... | -0.001322 |
| -0.000115 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.65 | 0.03 | 12.62 | ... | ... | -0.001348 |
| -0.000115 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.90 | 0.03 | 12.87 | ... | ... | -0.001373 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.15 | 0.03 | 13.12 | ... | ... | -0.001399 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.40 | 0.03 | 13.37 | ... | ... | -0.001424 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.65 | 0.03 | 13.62 | ... | ... | -0.00145 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.90 | 0.03 | 13.87 | ... | ... | -0.001475 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 14.15 | 0.03 | 14.12 | ... | ... | -0.001501 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 14.40 | 0.03 | 14.37 | ... | ... | -0.001526 |
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.