Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000873 | ... | ... | 14.31 | -0.03 | 14.28 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000906 | ... | ... | 14.06 | -0.03 | 14.03 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000931 | ... | ... | 13.81 | -0.03 | 13.78 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000948 | ... | ... | 13.56 | -0.03 | 13.53 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00096 | ... | ... | 13.31 | -0.03 | 13.28 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000967 | ... | ... | 13.06 | -0.03 | 13.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00097 | ... | ... | 12.81 | -0.03 | 12.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000969 | ... | ... | 12.56 | -0.03 | 12.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000966 | ... | ... | 12.31 | -0.03 | 12.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000961 | ... | ... | 12.06 | -0.03 | 12.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000954 | ... | ... | 11.81 | -0.03 | 11.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000945 | ... | ... | 11.56 | -0.03 | 11.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000934 | ... | ... | 11.31 | -0.03 | 11.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000922 | ... | ... | 11.06 | -0.03 | 11.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00091 | ... | ... | 10.81 | -0.03 | 10.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000896 | ... | ... | 10.56 | -0.03 | 10.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000881 | ... | ... | 10.31 | -0.03 | 10.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000865 | ... | ... | 10.06 | -0.03 | 10.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000849 | ... | ... | 9.81 | -0.03 | 9.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000831 | ... | ... | 9.56 | -0.03 | 9.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000814 | ... | ... | 9.31 | -0.03 | 9.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000796 | ... | ... | 9.06 | -0.03 | 9.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000777 | ... | ... | 8.81 | -0.03 | 8.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000758 | ... | ... | 8.56 | -0.03 | 8.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000738 | ... | ... | 8.31 | -0.03 | 8.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000718 | ... | ... | 8.06 | -0.03 | 8.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000698 | ... | ... | 7.81 | -0.03 | 7.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000678 | ... | ... | 7.56 | -0.03 | 7.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000657 | ... | ... | 7.31 | -0.03 | 7.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000636 | ... | ... | 7.06 | -0.03 | 7.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000615 | ... | ... | 6.81 | -0.03 | 6.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000594 | ... | ... | 6.56 | -0.03 | 6.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000572 | ... | ... | 6.31 | -0.03 | 6.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.00055 | ... | ... | 6.06 | -0.03 | 6.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000528 | ... | ... | 5.81 | -0.03 | 5.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000506 | ... | ... | 5.56 | -0.03 | 5.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.000484 | ... | ... | 5.31 | -0.03 | 5.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000462 | ... | ... | 5.06 | -0.03 | 5.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000439 | ... | ... | 4.81 | -0.03 | 4.78 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000229 |
| -0.000417 | ... | ... | 4.56 | -0.03 | 4.53 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000227 |
| -0.000394 | ... | ... | 4.31 | -0.03 | 4.28 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000307 |
| -0.000425 | ... | ... | 4.07 | -0.03 | 4.04 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.000445 |
| -0.000454 | ... | ... | 3.83 | -0.03 | 3.80 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.000501 |
| -0.000529 | ... | ... | 3.59 | -0.02 | 3.57 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.000608 |
| -0.000597 | ... | ... | 3.37 | -0.03 | 3.34 | 1325 | 0.10 | 0 | 0.10 | ... | ... | -0.000699 |
| -0.000658 | ... | ... | 3.14 | -0.03 | 3.11 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.000778 |
| -0.000752 | ... | ... | 2.91 | -0.02 | 2.89 | 1375 | 0.15 | 0 | 0.15 | ... | ... | -0.000886 |
| -0.000833 | ... | ... | 2.70 | -0.03 | 2.67 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.000977 |
| -0.000935 | ... | ... | 2.49 | -0.03 | 2.46 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.001084 |
| -0.001079 | ... | ... | 2.29 | -0.02 | 2.27 | 1450 | 0.27 | 0 | 0.27 | ... | ... | -0.001199 |
| -0.001195 | ... | ... | 2.11 | -0.03 | 2.08 | 1475 | 0.33 | 0 | 0.33 | ... | ... | -0.001315 |
| -0.001334 | ... | ... | 1.93 | -0.02 | 1.91 | 1500 | 0.41 | 0.01 | 0.40 | ... | ... | -0.00145 |
| -0.001463 | ... | ... | 1.77 | -0.02 | 1.75 | 1525 | 0.49 | 0.01 | 0.48 | ... | ... | -0.001549 |
| -0.001557 | ... | ... | 1.62 | -0.03 | 1.59 | 1550 | 0.58 | 0 | 0.58 | ... | ... | -0.001636 |
| -0.001658 | ... | ... | 1.47 | -0.02 | 1.45 | 1575 | 0.69 | 0.01 | 0.68 | ... | ... | -0.001728 |
| -0.001743 | ... | ... | 1.34 | -0.02 | 1.32 | 1600 | 0.80 | 0.01 | 0.79 | ... | ... | -0.001783 |
| -0.001793 | ... | ... | 1.21 | -0.02 | 1.19 | 1625 | 0.92 | 0.01 | 0.91 | ... | ... | -0.001823 |
| -0.00181 | ... | ... | 1.08 | -0.02 | 1.06 | 1650 | 1.03 | 0.01 | 1.02 | ... | ... | -0.001812 |
| -0.001777 | ... | ... | 0.94 | -0.02 | 0.92 | 1675 | 1.14 | 0.01 | 1.13 | ... | ... | -0.001768 |
| -0.001709 | ... | ... | 0.80 | -0.02 | 0.78 | 1700 | 1.24 | 0.01 | 1.23 | ... | ... | -0.001671 |
| -0.00162 | ... | ... | 0.67 | -0.02 | 0.65 | 1725 | 1.36 | 0.02 | 1.34 | ... | ... | -0.001572 |
| -0.001529 | ... | ... | 0.55 | -0.01 | 0.54 | 1750 | 1.49 | 0.02 | 1.47 | ... | ... | -0.001452 |
| -0.001418 | ... | ... | 0.46 | -0.02 | 0.44 | 1775 | 1.64 | 0.02 | 1.62 | ... | ... | -0.001333 |
| -0.001336 | ... | ... | 0.38 | -0.01 | 0.37 | 1800 | 1.81 | 0.02 | 1.79 | ... | ... | -0.001222 |
| -0.001274 | ... | ... | 0.32 | 0 | 0.32 | 1825 | 2 | 0.02 | 1.98 | ... | ... | -0.001129 |
| -0.001188 | ... | ... | 0.28 | -0.01 | 0.27 | 1850 | 2.21 | 0.02 | 2.19 | ... | ... | -0.001068 |
| -0.00114 | ... | ... | 0.25 | -0.01 | 0.24 | 1875 | 2.43 | 0.03 | 2.40 | ... | ... | -0.001022 |
| -0.001112 | ... | ... | 0.23 | -0.01 | 0.22 | 1900 | 2.65 | 0.02 | 2.63 | ... | ... | -0.000964 |
| -0.001074 | ... | ... | 0.21 | -0.01 | 0.20 | 1925 | 2.88 | 0.02 | 2.86 | ... | ... | -0.00093 |
| -0.001066 | ... | ... | 0.20 | -0.01 | 0.19 | 1950 | 3.11 | 0.02 | 3.09 | ... | ... | -0.000889 |
| -0.001052 | ... | ... | 0.19 | -0.01 | 0.18 | 1975 | 3.35 | 0.02 | 3.33 | ... | ... | -0.000881 |
| -0.001076 | ... | ... | 0.18 | 0 | 0.18 | 2000 | 3.59 | 0.02 | 3.57 | ... | ... | -0.00087 |
| -0.001056 | ... | ... | 0.17 | 0 | 0.17 | 2025 | 3.83 | 0.02 | 3.81 | ... | ... | -0.000857 |
| -0.001032 | ... | ... | 0.17 | -0.01 | 0.16 | 2050 | 4.07 | 0.02 | 4.05 | ... | ... | -0.000842 |
| -0.001003 | ... | ... | 0.16 | -0.01 | 0.15 | 2075 | 4.31 | 0.02 | 4.29 | ... | ... | -0.000824 |
| -0.000971 | ... | ... | 0.15 | -0.01 | 0.14 | 2100 | 4.55 | 0.03 | 4.52 | ... | ... | -0.000805 |
| -0.000935 | ... | ... | 0.13 | 0 | 0.13 | 2125 | 4.79 | 0.03 | 4.76 | ... | ... | -0.000784 |
| -0.000895 | ... | ... | 0.12 | 0 | 0.12 | 2150 | 5.02 | 0.02 | 5 | ... | ... | -0.000713 |
| -0.000795 | ... | ... | 0.10 | 0 | 0.10 | 2175 | 5.26 | 0.03 | 5.23 | ... | ... | -0.000688 |
| -0.000744 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 5.50 | 0.03 | 5.47 | ... | ... | -0.000661 |
| -0.00069 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 5.74 | 0.03 | 5.71 | ... | ... | -0.000633 |
| -0.000631 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 5.98 | 0.03 | 5.95 | ... | ... | -0.000603 |
| -0.000568 | ... | ... | 0.07 | -0.01 | 0.06 | 2275 | 6.23 | 0.03 | 6.20 | ... | ... | -0.000626 |
| -0.000573 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.47 | 0.02 | 6.45 | ... | ... | -0.000595 |
| -0.000503 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 6.72 | 0.03 | 6.69 | ... | ... | -0.000618 |
| -0.000428 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.97 | 0.03 | 6.94 | ... | ... | -0.00064 |
| -0.000344 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.22 | 0.03 | 7.19 | ... | ... | -0.000663 |
| -0.000347 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.47 | 0.03 | 7.44 | ... | ... | -0.000685 |
| -0.000253 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.72 | 0.03 | 7.69 | ... | ... | -0.000708 |
| -0.000255 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.97 | 0.03 | 7.94 | ... | ... | -0.00073 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.22 | 0.03 | 8.19 | ... | ... | -0.000753 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.47 | 0.03 | 8.44 | ... | ... | -0.000775 |
| -0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.72 | 0.03 | 8.69 | ... | ... | -0.000797 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.97 | 0.03 | 8.94 | ... | ... | -0.00082 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.22 | 0.03 | 9.19 | ... | ... | -0.000842 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.47 | 0.03 | 9.44 | ... | ... | -0.000864 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.72 | 0.03 | 9.69 | ... | ... | -0.000886 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.97 | 0.03 | 9.94 | ... | ... | -0.000908 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.22 | 0.03 | 10.19 | ... | ... | -0.000931 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.47 | 0.03 | 10.44 | ... | ... | -0.000953 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.72 | 0.03 | 10.69 | ... | ... | -0.000975 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.97 | 0.03 | 10.94 | ... | ... | -0.000997 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.22 | 0.03 | 11.19 | ... | ... | -0.001019 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.47 | 0.03 | 11.44 | ... | ... | -0.00104 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.72 | 0.03 | 11.69 | ... | ... | -0.001062 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.97 | 0.03 | 11.94 | ... | ... | -0.001084 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.22 | 0.03 | 12.19 | ... | ... | -0.001106 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.47 | 0.03 | 12.44 | ... | ... | -0.001128 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.72 | 0.03 | 12.69 | ... | ... | -0.001149 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.97 | 0.03 | 12.94 | ... | ... | -0.001171 |
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.