Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000755 | ... | ... | 15.28 | -0.13 | 15.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000796 | ... | ... | 15.03 | -0.13 | 14.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000826 | ... | ... | 14.78 | -0.13 | 14.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000849 | ... | ... | 14.53 | -0.13 | 14.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000866 | ... | ... | 14.28 | -0.13 | 14.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000878 | ... | ... | 14.03 | -0.13 | 13.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000885 | ... | ... | 13.78 | -0.13 | 13.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000889 | ... | ... | 13.53 | -0.13 | 13.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00089 | ... | ... | 13.28 | -0.13 | 13.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000889 | ... | ... | 13.03 | -0.13 | 12.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000886 | ... | ... | 12.78 | -0.13 | 12.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000881 | ... | ... | 12.53 | -0.13 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000874 | ... | ... | 12.28 | -0.13 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000866 | ... | ... | 12.03 | -0.13 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000856 | ... | ... | 11.78 | -0.13 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000846 | ... | ... | 11.53 | -0.13 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000834 | ... | ... | 11.28 | -0.13 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000822 | ... | ... | 11.03 | -0.13 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000809 | ... | ... | 10.78 | -0.13 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000795 | ... | ... | 10.53 | -0.13 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000781 | ... | ... | 10.28 | -0.13 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000766 | ... | ... | 10.03 | -0.13 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.00075 | ... | ... | 9.78 | -0.13 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000734 | ... | ... | 9.53 | -0.13 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000718 | ... | ... | 9.28 | -0.13 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000701 | ... | ... | 9.03 | -0.13 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000684 | ... | ... | 8.78 | -0.13 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000666 | ... | ... | 8.53 | -0.13 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000649 | ... | ... | 8.28 | -0.13 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000631 | ... | ... | 8.03 | -0.13 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000612 | ... | ... | 7.78 | -0.13 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000594 | ... | ... | 7.53 | -0.13 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000575 | ... | ... | 7.28 | -0.13 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000556 | ... | ... | 7.03 | -0.13 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000537 | ... | ... | 6.78 | -0.13 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000518 | ... | ... | 6.53 | -0.13 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000499 | ... | ... | 6.28 | -0.13 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000479 | ... | ... | 6.03 | -0.13 | 5.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.00046 | ... | ... | 5.78 | -0.13 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.00044 | ... | ... | 5.53 | -0.13 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.00042 | ... | ... | 5.28 | -0.13 | 5.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.0004 | ... | ... | 5.03 | -0.13 | 4.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00038 | ... | ... | 4.78 | -0.13 | 4.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.00036 | ... | ... | 4.53 | -0.13 | 4.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.00034 | ... | ... | 4.28 | -0.13 | 4.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.00032 | ... | ... | 4.03 | -0.13 | 3.90 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.000186 |
| -0.0003 | ... | ... | 3.78 | -0.13 | 3.65 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.00025 |
| -0.000279 | ... | ... | 3.53 | -0.13 | 3.40 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.000246 |
| -0.000259 | ... | ... | 3.28 | -0.13 | 3.15 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.000242 |
| -0.000238 | ... | ... | 3.03 | -0.13 | 2.90 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000237 |
| -0.000218 | ... | ... | 2.78 | -0.13 | 2.65 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.000232 |
| -0.000282 | ... | ... | 2.54 | -0.12 | 2.42 | 1500 | 0.06 | 0.02 | 0.04 | ... | ... | -0.000376 |
| -0.000444 | ... | ... | 2.31 | -0.09 | 2.22 | 1525 | 0.10 | 0.04 | 0.06 | ... | ... | -0.000524 |
| -0.000573 | ... | ... | 2.10 | -0.08 | 2.02 | 1550 | 0.16 | 0.06 | 0.10 | ... | ... | -0.000697 |
| -0.000752 | ... | ... | 1.91 | -0.06 | 1.85 | 1575 | 0.23 | 0.06 | 0.17 | ... | ... | -0.000851 |
| -0.000909 | ... | ... | 1.75 | -0.06 | 1.69 | 1600 | 0.32 | 0.07 | 0.25 | ... | ... | -0.001008 |
| -0.001066 | ... | ... | 1.62 | -0.07 | 1.55 | 1625 | 0.43 | 0.06 | 0.37 | ... | ... | -0.001158 |
| -0.001199 | ... | ... | 1.51 | -0.09 | 1.42 | 1650 | 0.54 | 0.04 | 0.50 | ... | ... | -0.001265 |
| -0.00131 | ... | ... | 1.41 | -0.11 | 1.30 | 1675 | 0.66 | 0.01 | 0.65 | ... | ... | -0.001351 |
| -0.001401 | ... | ... | 1.33 | -0.14 | 1.19 | 1700 | 0.80 | -0.01 | 0.81 | ... | ... | -0.001433 |
| -0.001461 | ... | ... | 1.25 | -0.17 | 1.08 | 1725 | 0.94 | -0.03 | 0.97 | ... | ... | -0.001482 |
| -0.001506 | ... | ... | 1.17 | -0.19 | 0.98 | 1750 | 1.08 | -0.06 | 1.14 | ... | ... | -0.001502 |
| -0.001537 | ... | ... | 1.08 | -0.19 | 0.89 | 1775 | 1.23 | -0.07 | 1.30 | ... | ... | -0.001508 |
| -0.001543 | ... | ... | 0.98 | -0.18 | 0.80 | 1800 | 1.39 | -0.05 | 1.44 | ... | ... | -0.001503 |
| -0.001523 | ... | ... | 0.88 | -0.17 | 0.71 | 1825 | 1.54 | -0.05 | 1.59 | ... | ... | -0.001458 |
| -0.001494 | ... | ... | 0.78 | -0.15 | 0.63 | 1850 | 1.71 | -0.02 | 1.73 | ... | ... | -0.001421 |
| -0.001442 | ... | ... | 0.67 | -0.12 | 0.55 | 1875 | 1.87 | 0 | 1.87 | ... | ... | -0.001343 |
| -0.001364 | ... | ... | 0.57 | -0.10 | 0.47 | 1900 | 2.04 | 0.03 | 2.01 | ... | ... | -0.001259 |
| -0.001282 | ... | ... | 0.48 | -0.08 | 0.40 | 1925 | 2.22 | 0.05 | 2.17 | ... | ... | -0.001173 |
| -0.001197 | ... | ... | 0.40 | -0.06 | 0.34 | 1950 | 2.40 | 0.07 | 2.33 | ... | ... | -0.001064 |
| -0.001116 | ... | ... | 0.33 | -0.04 | 0.29 | 1975 | 2.59 | 0.08 | 2.51 | ... | ... | -0.000958 |
| -0.001043 | ... | ... | 0.28 | -0.03 | 0.25 | 2000 | 2.80 | 0.10 | 2.70 | ... | ... | -0.000885 |
| -0.000984 | ... | ... | 0.24 | -0.02 | 0.22 | 2025 | 3.02 | 0.11 | 2.91 | ... | ... | -0.00083 |
| -0.000947 | ... | ... | 0.21 | -0.01 | 0.20 | 2050 | 3.24 | 0.11 | 3.13 | ... | ... | -0.000766 |
| -0.000901 | ... | ... | 0.19 | -0.01 | 0.18 | 2075 | 3.48 | 0.12 | 3.36 | ... | ... | -0.00076 |
| -0.000885 | ... | ... | 0.18 | -0.01 | 0.17 | 2100 | 3.71 | 0.12 | 3.59 | ... | ... | -0.000718 |
| -0.000865 | ... | ... | 0.16 | 0 | 0.16 | 2125 | 3.95 | 0.13 | 3.82 | ... | ... | -0.000706 |
| -0.000842 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 4.18 | 0.12 | 4.06 | ... | ... | -0.000657 |
| -0.000816 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.42 | 0.13 | 4.29 | ... | ... | -0.000642 |
| -0.000742 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.66 | 0.13 | 4.53 | ... | ... | -0.000625 |
| -0.000707 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.89 | 0.13 | 4.76 | ... | ... | -0.000567 |
| -0.000669 | ... | ... | 0.09 | 0.01 | 0.10 | 2250 | 5.13 | 0.13 | 5 | ... | ... | -0.000546 |
| -0.000575 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 5.37 | 0.13 | 5.24 | ... | ... | -0.000525 |
| -0.000526 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 5.61 | 0.13 | 5.48 | ... | ... | -0.000502 |
| -0.000474 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.85 | 0.13 | 5.72 | ... | ... | -0.000479 |
| -0.000417 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.10 | 0.13 | 5.97 | ... | ... | -0.000499 |
| -0.000355 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.35 | 0.13 | 6.22 | ... | ... | -0.000519 |
| -0.000286 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.60 | 0.13 | 6.47 | ... | ... | -0.000539 |
| -0.00021 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.85 | 0.13 | 6.72 | ... | ... | -0.00056 |
| -0.000211 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.10 | 0.13 | 6.97 | ... | ... | -0.00058 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.35 | 0.13 | 7.22 | ... | ... | -0.0006 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.60 | 0.13 | 7.47 | ... | ... | -0.00062 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.85 | 0.13 | 7.72 | ... | ... | -0.00064 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.10 | 0.13 | 7.97 | ... | ... | -0.00066 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.35 | 0.13 | 8.22 | ... | ... | -0.000679 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.60 | 0.13 | 8.47 | ... | ... | -0.000699 |
| -0.000071 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.85 | 0.13 | 8.72 | ... | ... | -0.000719 |
| -0.000071 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.10 | 0.13 | 8.97 | ... | ... | -0.000739 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.35 | 0.13 | 9.22 | ... | ... | -0.000759 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.60 | 0.13 | 9.47 | ... | ... | -0.000778 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.85 | 0.13 | 9.72 | ... | ... | -0.000798 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.10 | 0.13 | 9.97 | ... | ... | -0.000818 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.35 | 0.13 | 10.22 | ... | ... | -0.000837 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.60 | 0.13 | 10.47 | ... | ... | -0.000857 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.85 | 0.13 | 10.72 | ... | ... | -0.000876 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.10 | 0.13 | 10.97 | ... | ... | -0.000896 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.35 | 0.13 | 11.22 | ... | ... | -0.000915 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.60 | 0.13 | 11.47 | ... | ... | -0.000935 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.85 | 0.13 | 11.72 | ... | ... | -0.000954 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.10 | 0.13 | 11.97 | ... | ... | -0.000974 |
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.