Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003838 | ... | ... | 12.59 | -0.08 | 12.51 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001712 |
| -0.003774 | ... | ... | 12.34 | -0.08 | 12.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001709 |
| -0.003709 | ... | ... | 12.09 | -0.08 | 12.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001706 |
| -0.003641 | ... | ... | 11.84 | -0.08 | 11.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001703 |
| -0.003573 | ... | ... | 11.59 | -0.08 | 11.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
| -0.003503 | ... | ... | 11.34 | -0.08 | 11.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| -0.003433 | ... | ... | 11.09 | -0.08 | 11.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| -0.003361 | ... | ... | 10.84 | -0.08 | 10.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| -0.003289 | ... | ... | 10.59 | -0.08 | 10.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001682 |
| -0.003216 | ... | ... | 10.34 | -0.08 | 10.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
| -0.003143 | ... | ... | 10.09 | -0.08 | 10.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
| -0.003068 | ... | ... | 9.84 | -0.08 | 9.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| -0.002994 | ... | ... | 9.59 | -0.08 | 9.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00166 |
| -0.002918 | ... | ... | 9.34 | -0.08 | 9.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| -0.002843 | ... | ... | 9.09 | -0.08 | 9.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001648 |
| -0.002767 | ... | ... | 8.84 | -0.08 | 8.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001641 |
| -0.00269 | ... | ... | 8.59 | -0.08 | 8.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001634 |
| -0.002614 | ... | ... | 8.34 | -0.08 | 8.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001627 |
| -0.002537 | ... | ... | 8.09 | -0.08 | 8.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001619 |
| -0.002459 | ... | ... | 7.84 | -0.08 | 7.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001611 |
| -0.002382 | ... | ... | 7.59 | -0.08 | 7.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001603 |
| -0.002304 | ... | ... | 7.34 | -0.08 | 7.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001595 |
| -0.002226 | ... | ... | 7.09 | -0.08 | 7.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
| -0.002148 | ... | ... | 6.84 | -0.08 | 6.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001577 |
| -0.002069 | ... | ... | 6.59 | -0.08 | 6.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| -0.001991 | ... | ... | 6.34 | -0.08 | 6.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| -0.001912 | ... | ... | 6.09 | -0.08 | 6.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| -0.001834 | ... | ... | 5.84 | -0.08 | 5.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
| -0.001755 | ... | ... | 5.59 | -0.08 | 5.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
| -0.001676 | ... | ... | 5.34 | -0.08 | 5.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
| -0.001597 | ... | ... | 5.09 | -0.08 | 5.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| -0.001517 | ... | ... | 4.84 | -0.08 | 4.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| -0.001438 | ... | ... | 4.59 | -0.08 | 4.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.001359 | ... | ... | 4.34 | -0.08 | 4.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| -0.001279 | ... | ... | 4.09 | -0.08 | 4.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001442 |
| -0.0012 | ... | ... | 3.84 | -0.08 | 3.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
| -0.00112 | ... | ... | 3.59 | -0.08 | 3.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
| -0.001041 | ... | ... | 3.34 | -0.08 | 3.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
| -0.000961 | ... | ... | 3.09 | -0.08 | 3.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001369 |
| -0.000881 | ... | ... | 2.84 | -0.08 | 2.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| -0.000802 | ... | ... | 2.59 | -0.08 | 2.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.000722 | ... | ... | 2.34 | -0.08 | 2.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| -0.000642 | ... | ... | 2.09 | -0.08 | 2.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| -0.000562 | ... | ... | 1.84 | -0.08 | 1.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| -0.000482 | ... | ... | 1.59 | -0.08 | 1.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
| -0.000403 | ... | ... | 1.34 | -0.08 | 1.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| -0.000323 | ... | ... | 1.09 | -0.08 | 1.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.000243 | ... | ... | 0.84 | -0.08 | 0.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
| -0.000163 | ... | ... | 0.59 | -0.08 | 0.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.000083 | ... | ... | 0.35 | -0.09 | 0.26 | 1650 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000792 |
| -0.002305 | ... | ... | 0.13 | -0.06 | 0.07 | 1675 | 0.06 | 0.02 | 0.04 | ... | ... | -0.002306 |
| -0.000775 | ... | ... | 0.02 | -0.02 | 0.01 | 1700 | 0.24 | 0.06 | 0.18 | ... | ... | -0.000077 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.49 | 0.08 | 0.41 | ... | ... | -0.000157 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.74 | 0.08 | 0.66 | ... | ... | -0.000236 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.99 | 0.08 | 0.91 | ... | ... | -0.000316 |
| -0.001147 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.24 | 0.08 | 1.16 | ... | ... | -0.000396 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.49 | 0.08 | 1.41 | ... | ... | -0.000476 |
| -0.00123 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.74 | 0.08 | 1.66 | ... | ... | -0.000556 |
| -0.001264 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.99 | 0.08 | 1.91 | ... | ... | -0.000636 |
| -0.001294 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.24 | 0.08 | 2.16 | ... | ... | -0.000715 |
| -0.00132 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.49 | 0.08 | 2.41 | ... | ... | -0.000795 |
| -0.001345 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.74 | 0.08 | 2.66 | ... | ... | -0.000875 |
| -0.001367 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.99 | 0.08 | 2.91 | ... | ... | -0.000955 |
| -0.001388 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.24 | 0.08 | 3.16 | ... | ... | -0.001035 |
| -0.001407 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.49 | 0.08 | 3.41 | ... | ... | -0.001114 |
| -0.001425 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.74 | 0.08 | 3.66 | ... | ... | -0.001194 |
| -0.001442 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.99 | 0.08 | 3.91 | ... | ... | -0.001274 |
| -0.001458 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.24 | 0.08 | 4.16 | ... | ... | -0.001353 |
| -0.001472 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.49 | 0.08 | 4.41 | ... | ... | -0.001433 |
| -0.001487 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.74 | 0.08 | 4.66 | ... | ... | -0.001513 |
| -0.0015 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.99 | 0.08 | 4.91 | ... | ... | -0.001592 |
| -0.001513 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.24 | 0.08 | 5.16 | ... | ... | -0.001672 |
| -0.001525 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.49 | 0.08 | 5.41 | ... | ... | -0.001751 |
| -0.001537 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.74 | 0.08 | 5.66 | ... | ... | -0.001831 |
| -0.001548 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.99 | 0.08 | 5.91 | ... | ... | -0.00191 |
| -0.001559 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.24 | 0.08 | 6.16 | ... | ... | -0.00199 |
| -0.001569 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.49 | 0.08 | 6.41 | ... | ... | -0.002069 |
| -0.001579 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.74 | 0.08 | 6.66 | ... | ... | -0.002148 |
| -0.001589 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.99 | 0.08 | 6.91 | ... | ... | -0.002228 |
| -0.001598 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.24 | 0.08 | 7.16 | ... | ... | -0.002307 |
| -0.001607 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.49 | 0.08 | 7.41 | ... | ... | -0.002386 |
| -0.001616 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.74 | 0.08 | 7.66 | ... | ... | -0.002466 |
| -0.001624 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.99 | 0.08 | 7.91 | ... | ... | -0.002545 |
| -0.001632 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.24 | 0.08 | 8.16 | ... | ... | -0.002624 |
| -0.00164 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.49 | 0.08 | 8.41 | ... | ... | -0.002703 |
| -0.001648 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.74 | 0.08 | 8.66 | ... | ... | -0.002782 |
| -0.001655 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.99 | 0.08 | 8.91 | ... | ... | -0.002861 |
| -0.001663 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.24 | 0.08 | 9.16 | ... | ... | -0.00294 |
| -0.00167 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.49 | 0.08 | 9.41 | ... | ... | -0.003019 |
| -0.001677 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.74 | 0.08 | 9.66 | ... | ... | -0.003098 |
| -0.001683 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.99 | 0.08 | 9.91 | ... | ... | -0.003177 |
| -0.00169 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.24 | 0.08 | 10.16 | ... | ... | -0.003256 |
| -0.001696 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.49 | 0.08 | 10.41 | ... | ... | -0.003335 |
| -0.001703 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.74 | 0.08 | 10.66 | ... | ... | -0.003414 |
| -0.001709 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.99 | 0.08 | 10.91 | ... | ... | -0.003493 |
| -0.001715 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.24 | 0.08 | 11.16 | ... | ... | -0.003571 |
| -0.001721 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.49 | 0.08 | 11.41 | ... | ... | -0.00365 |
| -0.001726 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.74 | 0.08 | 11.66 | ... | ... | -0.003729 |
| -0.001732 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.99 | 0.08 | 11.91 | ... | ... | -0.003807 |
| -0.001737 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.24 | 0.08 | 12.16 | ... | ... | -0.003886 |
| -0.001743 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.49 | 0.08 | 12.41 | ... | ... | -0.003965 |
| -0.001748 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.74 | 0.08 | 12.66 | ... | ... | -0.004043 |
| -0.001753 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.99 | 0.08 | 12.91 | ... | ... | -0.004122 |
| -0.001758 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.24 | 0.08 | 13.16 | ... | ... | -0.0042 |
| -0.001763 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.49 | 0.08 | 13.41 | ... | ... | -0.004279 |
| -0.001768 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.74 | 0.08 | 13.66 | ... | ... | -0.004357 |
| -0.001773 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.99 | 0.08 | 13.91 | ... | ... | -0.004435 |
| -0.001778 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.24 | 0.08 | 14.16 | ... | ... | -0.004514 |
| -0.001782 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.49 | 0.08 | 14.41 | ... | ... | -0.004592 |
| -0.001787 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.74 | 0.08 | 14.66 | ... | ... | -0.00467 |
| -0.001791 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.99 | 0.08 | 14.91 | ... | ... | -0.004748 |
| -0.001796 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.24 | 0.08 | 15.16 | ... | ... | -0.004827 |
| -0.0018 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.49 | 0.08 | 15.41 | ... | ... | -0.004905 |
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.