Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002858 | ... | ... | 12.41 | -0.03 | 12.38 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000993 |
| -0.002869 | ... | ... | 12.16 | -0.03 | 12.13 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
| -0.002863 | ... | ... | 11.91 | -0.03 | 11.88 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.002844 | ... | ... | 11.66 | -0.03 | 11.63 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.002817 | ... | ... | 11.41 | -0.03 | 11.38 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.002782 | ... | ... | 11.16 | -0.03 | 11.13 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| -0.002743 | ... | ... | 10.91 | -0.03 | 10.88 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| -0.002699 | ... | ... | 10.66 | -0.03 | 10.63 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.002652 | ... | ... | 10.41 | -0.03 | 10.38 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| -0.002602 | ... | ... | 10.16 | -0.03 | 10.13 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.00255 | ... | ... | 9.91 | -0.03 | 9.88 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.002496 | ... | ... | 9.66 | -0.03 | 9.63 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| -0.00244 | ... | ... | 9.41 | -0.03 | 9.38 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
| -0.002383 | ... | ... | 9.16 | -0.03 | 9.13 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
| -0.002324 | ... | ... | 8.91 | -0.03 | 8.88 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.002265 | ... | ... | 8.66 | -0.03 | 8.63 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
| -0.002205 | ... | ... | 8.41 | -0.03 | 8.38 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000987 |
| -0.002143 | ... | ... | 8.16 | -0.03 | 8.13 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
| -0.002082 | ... | ... | 7.91 | -0.03 | 7.88 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| -0.002019 | ... | ... | 7.66 | -0.03 | 7.63 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000974 |
| -0.001956 | ... | ... | 7.41 | -0.03 | 7.38 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.001893 | ... | ... | 7.16 | -0.03 | 7.13 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.001829 | ... | ... | 6.91 | -0.03 | 6.88 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.001765 | ... | ... | 6.66 | -0.03 | 6.63 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.0017 | ... | ... | 6.41 | -0.03 | 6.38 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.001635 | ... | ... | 6.16 | -0.03 | 6.13 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.00157 | ... | ... | 5.91 | -0.03 | 5.88 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
| -0.001504 | ... | ... | 5.66 | -0.03 | 5.63 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.001439 | ... | ... | 5.41 | -0.03 | 5.38 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.001373 | ... | ... | 5.16 | -0.03 | 5.13 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.001307 | ... | ... | 4.91 | -0.03 | 4.88 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.001241 | ... | ... | 4.66 | -0.03 | 4.63 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.001174 | ... | ... | 4.41 | -0.03 | 4.38 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.001108 | ... | ... | 4.16 | -0.03 | 4.13 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.001041 | ... | ... | 3.91 | -0.03 | 3.88 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.000974 | ... | ... | 3.66 | -0.03 | 3.63 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.000908 | ... | ... | 3.41 | -0.03 | 3.38 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.000841 | ... | ... | 3.16 | -0.03 | 3.13 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
| -0.000774 | ... | ... | 2.91 | -0.03 | 2.88 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
| -0.000707 | ... | ... | 2.66 | -0.03 | 2.63 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000812 |
| -0.00064 | ... | ... | 2.41 | -0.03 | 2.38 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000796 |
| -0.000573 | ... | ... | 2.16 | -0.03 | 2.13 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000779 |
| -0.000506 | ... | ... | 1.91 | -0.03 | 1.88 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00076 |
| -0.000438 | ... | ... | 1.66 | -0.03 | 1.63 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000739 |
| -0.000371 | ... | ... | 1.41 | -0.03 | 1.38 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000714 |
| -0.000304 | ... | ... | 1.16 | -0.03 | 1.13 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
| -0.000237 | ... | ... | 0.91 | -0.03 | 0.88 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000648 |
| -0.00017 | ... | ... | 0.66 | -0.03 | 0.63 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.0006 |
| -0.000903 | ... | ... | 0.42 | -0.03 | 0.39 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.002206 | ... | ... | 0.21 | -0.02 | 0.19 | 1350 | 0.06 | 0.01 | 0.05 | ... | ... | -0.002211 |
| -0.002161 | ... | ... | 0.08 | -0.02 | 0.06 | 1375 | 0.18 | 0.01 | 0.17 | ... | ... | -0.002156 |
| -0.000527 | ... | ... | 0.02 | -0.02 | 0.01 | 1400 | 0.37 | 0.01 | 0.36 | ... | ... | -0.0001 |
| -0.000598 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.62 | 0.03 | 0.59 | ... | ... | -0.000167 |
| -0.000646 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.87 | 0.03 | 0.84 | ... | ... | -0.000234 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.12 | 0.03 | 1.09 | ... | ... | -0.000301 |
| -0.000713 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.37 | 0.03 | 1.34 | ... | ... | -0.000369 |
| -0.000738 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.62 | 0.03 | 1.59 | ... | ... | -0.000436 |
| -0.000759 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.87 | 0.03 | 1.84 | ... | ... | -0.000503 |
| -0.000779 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.12 | 0.03 | 2.09 | ... | ... | -0.00057 |
| -0.000796 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.37 | 0.03 | 2.34 | ... | ... | -0.000637 |
| -0.000811 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.62 | 0.03 | 2.59 | ... | ... | -0.000704 |
| -0.000825 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.87 | 0.03 | 2.84 | ... | ... | -0.000772 |
| -0.000838 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.12 | 0.03 | 3.09 | ... | ... | -0.000839 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.37 | 0.03 | 3.34 | ... | ... | -0.000906 |
| -0.000862 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.62 | 0.03 | 3.59 | ... | ... | -0.000973 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.87 | 0.03 | 3.84 | ... | ... | -0.00104 |
| -0.000882 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.12 | 0.03 | 4.09 | ... | ... | -0.001107 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.37 | 0.03 | 4.34 | ... | ... | -0.001174 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.62 | 0.03 | 4.59 | ... | ... | -0.001241 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.87 | 0.03 | 4.84 | ... | ... | -0.001307 |
| -0.000917 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.12 | 0.03 | 5.09 | ... | ... | -0.001374 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.37 | 0.03 | 5.34 | ... | ... | -0.001441 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.62 | 0.03 | 5.59 | ... | ... | -0.001508 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.87 | 0.03 | 5.84 | ... | ... | -0.001575 |
| -0.000945 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.12 | 0.03 | 6.09 | ... | ... | -0.001641 |
| -0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.37 | 0.03 | 6.34 | ... | ... | -0.001708 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.62 | 0.03 | 6.59 | ... | ... | -0.001775 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.87 | 0.03 | 6.84 | ... | ... | -0.001841 |
| -0.000969 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.12 | 0.03 | 7.09 | ... | ... | -0.001908 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.37 | 0.03 | 7.34 | ... | ... | -0.001974 |
| -0.00098 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.62 | 0.03 | 7.59 | ... | ... | -0.002041 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.87 | 0.03 | 7.84 | ... | ... | -0.002107 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.12 | 0.03 | 8.09 | ... | ... | -0.002173 |
| -0.000995 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.37 | 0.03 | 8.34 | ... | ... | -0.00224 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.62 | 0.03 | 8.59 | ... | ... | -0.002306 |
| -0.001004 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.87 | 0.03 | 8.84 | ... | ... | -0.002372 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.12 | 0.03 | 9.09 | ... | ... | -0.002438 |
| -0.001013 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.37 | 0.03 | 9.34 | ... | ... | -0.002504 |
| -0.001017 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.62 | 0.03 | 9.59 | ... | ... | -0.002571 |
| -0.001021 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.87 | 0.03 | 9.84 | ... | ... | -0.002637 |
| -0.001025 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.12 | 0.03 | 10.09 | ... | ... | -0.002703 |
| -0.001029 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.37 | 0.03 | 10.34 | ... | ... | -0.002769 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.62 | 0.03 | 10.59 | ... | ... | -0.002834 |
| -0.001037 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.87 | 0.03 | 10.84 | ... | ... | -0.0029 |
| -0.001041 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.12 | 0.03 | 11.09 | ... | ... | -0.002966 |
| -0.001044 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.37 | 0.03 | 11.34 | ... | ... | -0.003032 |
| -0.001048 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.62 | 0.03 | 11.59 | ... | ... | -0.003098 |
| -0.001051 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.87 | 0.03 | 11.84 | ... | ... | -0.003163 |
| -0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.12 | 0.03 | 12.09 | ... | ... | -0.003229 |
| -0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.37 | 0.03 | 12.34 | ... | ... | -0.003295 |
| -0.001061 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.62 | 0.03 | 12.59 | ... | ... | -0.00336 |
| -0.001064 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.87 | 0.03 | 12.84 | ... | ... | -0.003426 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.12 | 0.03 | 13.09 | ... | ... | -0.003491 |
| -0.00107 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.37 | 0.03 | 13.34 | ... | ... | -0.003556 |
| -0.001073 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.62 | 0.03 | 13.59 | ... | ... | -0.003622 |
| -0.001076 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.87 | 0.03 | 13.84 | ... | ... | -0.003687 |
| -0.001079 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.12 | 0.03 | 14.09 | ... | ... | -0.003752 |
| -0.001082 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.37 | 0.03 | 14.34 | ... | ... | -0.003818 |
| -0.001084 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.62 | 0.03 | 14.59 | ... | ... | -0.003883 |
| -0.001087 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.87 | 0.03 | 14.84 | ... | ... | -0.003948 |
| -0.00109 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.12 | 0.03 | 15.09 | ... | ... | -0.004013 |
| -0.001092 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.37 | 0.03 | 15.34 | ... | ... | -0.004078 |
| -0.001095 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.62 | 0.03 | 15.59 | ... | ... | -0.004143 |
| -0.001097 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.87 | 0.03 | 15.84 | ... | ... | -0.004208 |
| -0.0011 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.12 | 0.03 | 16.09 | ... | ... | -0.004273 |
| -0.001102 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.37 | 0.03 | 16.34 | ... | ... | -0.004338 |
| -0.001105 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.62 | 0.03 | 16.59 | ... | ... | -0.004403 |
| -0.001107 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.87 | 0.03 | 16.84 | ... | ... | -0.004467 |
| -0.001109 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.12 | 0.03 | 17.09 | ... | ... | -0.004532 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.37 | 0.03 | 17.34 | ... | ... | -0.004597 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.62 | 0.03 | 17.59 | ... | ... | -0.004661 |
| -0.001116 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.87 | 0.03 | 17.84 | ... | ... | -0.004726 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.12 | 0.03 | 18.09 | ... | ... | -0.00479 |
| -0.001121 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.37 | 0.03 | 18.34 | ... | ... | -0.004855 |
| -0.001123 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.62 | 0.03 | 18.59 | ... | ... | -0.004919 |
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.