Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000566 | ... | ... | 17.30 | -0.11 | 17.19 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000642 | ... | ... | 17.05 | -0.11 | 16.94 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000702 | ... | ... | 16.80 | -0.11 | 16.69 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000748 | ... | ... | 16.55 | -0.11 | 16.44 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000784 | ... | ... | 16.30 | -0.11 | 16.19 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000813 | ... | ... | 16.05 | -0.11 | 15.94 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000835 | ... | ... | 15.80 | -0.11 | 15.69 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000852 | ... | ... | 15.55 | -0.11 | 15.44 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000864 | ... | ... | 15.30 | -0.11 | 15.19 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000873 | ... | ... | 15.05 | -0.11 | 14.94 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000879 | ... | ... | 14.80 | -0.11 | 14.69 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000882 | ... | ... | 14.55 | -0.11 | 14.44 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000883 | ... | ... | 14.30 | -0.11 | 14.19 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000882 | ... | ... | 14.05 | -0.11 | 13.94 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.00088 | ... | ... | 13.80 | -0.11 | 13.69 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000875 | ... | ... | 13.55 | -0.11 | 13.44 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000869 | ... | ... | 13.30 | -0.11 | 13.19 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000863 | ... | ... | 13.05 | -0.11 | 12.94 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000855 | ... | ... | 12.80 | -0.11 | 12.69 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000846 | ... | ... | 12.55 | -0.11 | 12.44 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000836 | ... | ... | 12.30 | -0.11 | 12.19 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000825 | ... | ... | 12.05 | -0.11 | 11.94 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000814 | ... | ... | 11.80 | -0.11 | 11.69 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000802 | ... | ... | 11.55 | -0.11 | 11.44 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000789 | ... | ... | 11.30 | -0.11 | 11.19 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000776 | ... | ... | 11.05 | -0.11 | 10.94 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000762 | ... | ... | 10.80 | -0.11 | 10.69 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000748 | ... | ... | 10.55 | -0.11 | 10.44 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000734 | ... | ... | 10.30 | -0.11 | 10.19 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000719 | ... | ... | 10.05 | -0.11 | 9.94 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000703 | ... | ... | 9.80 | -0.11 | 9.69 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000688 | ... | ... | 9.55 | -0.11 | 9.44 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000672 | ... | ... | 9.30 | -0.11 | 9.19 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000656 | ... | ... | 9.05 | -0.11 | 8.94 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.00064 | ... | ... | 8.80 | -0.11 | 8.69 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000623 | ... | ... | 8.55 | -0.11 | 8.44 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000606 | ... | ... | 8.30 | -0.11 | 8.19 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000589 | ... | ... | 8.05 | -0.11 | 7.94 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000572 | ... | ... | 7.80 | -0.11 | 7.69 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000555 | ... | ... | 7.55 | -0.11 | 7.44 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000537 | ... | ... | 7.30 | -0.11 | 7.19 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000519 | ... | ... | 7.05 | -0.11 | 6.94 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000501 | ... | ... | 6.80 | -0.11 | 6.69 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000484 | ... | ... | 6.55 | -0.11 | 6.44 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000466 | ... | ... | 6.30 | -0.11 | 6.19 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000058 |
| -0.000447 | ... | ... | 6.05 | -0.11 | 5.94 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000429 | ... | ... | 5.80 | -0.11 | 5.69 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000411 | ... | ... | 5.55 | -0.11 | 5.44 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000392 | ... | ... | 5.30 | -0.11 | 5.19 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000172 |
| -0.000374 | ... | ... | 5.05 | -0.11 | 4.94 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.000234 |
| -0.000355 | ... | ... | 4.80 | -0.11 | 4.69 | 1450 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000288 |
| -0.000337 | ... | ... | 4.55 | -0.11 | 4.44 | 1475 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000336 |
| -0.000354 | ... | ... | 4.31 | -0.11 | 4.20 | 1500 | 0.06 | 0 | 0.06 | ... | ... | -0.000379 |
| -0.000371 | ... | ... | 4.07 | -0.11 | 3.96 | 1525 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000461 |
| -0.000419 | ... | ... | 3.83 | -0.10 | 3.73 | 1550 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000532 |
| -0.000495 | ... | ... | 3.61 | -0.10 | 3.51 | 1575 | 0.13 | 0.01 | 0.12 | ... | ... | -0.000629 |
| -0.000563 | ... | ... | 3.39 | -0.10 | 3.29 | 1600 | 0.16 | 0.01 | 0.15 | ... | ... | -0.000711 |
| -0.000651 | ... | ... | 3.18 | -0.10 | 3.08 | 1625 | 0.20 | 0.01 | 0.19 | ... | ... | -0.000809 |
| -0.000751 | ... | ... | 2.98 | -0.10 | 2.88 | 1650 | 0.25 | 0.01 | 0.24 | ... | ... | -0.000916 |
| -0.000882 | ... | ... | 2.79 | -0.09 | 2.70 | 1675 | 0.31 | 0.01 | 0.30 | ... | ... | -0.001026 |
| -0.000991 | ... | ... | 2.61 | -0.09 | 2.52 | 1700 | 0.38 | 0.02 | 0.36 | ... | ... | -0.001136 |
| -0.001118 | ... | ... | 2.44 | -0.08 | 2.36 | 1725 | 0.47 | 0.03 | 0.44 | ... | ... | -0.001259 |
| -0.001239 | ... | ... | 2.28 | -0.07 | 2.21 | 1750 | 0.56 | 0.04 | 0.52 | ... | ... | -0.001357 |
| -0.001352 | ... | ... | 2.12 | -0.05 | 2.07 | 1775 | 0.67 | 0.06 | 0.61 | ... | ... | -0.001463 |
| -0.001456 | ... | ... | 1.97 | -0.03 | 1.94 | 1800 | 0.78 | 0.08 | 0.70 | ... | ... | -0.001544 |
| -0.001552 | ... | ... | 1.82 | 0 | 1.82 | 1825 | 0.90 | 0.10 | 0.80 | ... | ... | -0.001617 |
| -0.001613 | ... | ... | 1.68 | 0.01 | 1.69 | 1850 | 1.02 | 0.12 | 0.90 | ... | ... | -0.001668 |
| -0.001667 | ... | ... | 1.54 | 0.03 | 1.57 | 1875 | 1.14 | 0.14 | 1 | ... | ... | -0.001699 |
| -0.001703 | ... | ... | 1.40 | 0.05 | 1.45 | 1900 | 1.26 | 0.15 | 1.11 | ... | ... | -0.001711 |
| -0.001707 | ... | ... | 1.27 | 0.05 | 1.32 | 1925 | 1.38 | 0.16 | 1.22 | ... | ... | -0.001704 |
| -0.001692 | ... | ... | 1.14 | 0.05 | 1.19 | 1950 | 1.49 | 0.16 | 1.33 | ... | ... | -0.001666 |
| -0.001658 | ... | ... | 1.02 | 0.04 | 1.06 | 1975 | 1.61 | 0.16 | 1.45 | ... | ... | -0.001621 |
| -0.001603 | ... | ... | 0.90 | 0.03 | 0.93 | 2000 | 1.72 | 0.14 | 1.58 | ... | ... | -0.001543 |
| -0.001526 | ... | ... | 0.78 | 0.02 | 0.80 | 2025 | 1.84 | 0.13 | 1.71 | ... | ... | -0.001457 |
| -0.001453 | ... | ... | 0.68 | 0.01 | 0.69 | 2050 | 1.96 | 0.11 | 1.85 | ... | ... | -0.001347 |
| -0.001356 | ... | ... | 0.58 | 0 | 0.58 | 2075 | 2.10 | 0.10 | 2 | ... | ... | -0.001242 |
| -0.00125 | ... | ... | 0.49 | -0.01 | 0.48 | 2100 | 2.25 | 0.10 | 2.15 | ... | ... | -0.001129 |
| -0.001153 | ... | ... | 0.42 | -0.02 | 0.40 | 2125 | 2.41 | 0.09 | 2.32 | ... | ... | -0.00101 |
| -0.001052 | ... | ... | 0.35 | -0.02 | 0.33 | 2150 | 2.58 | 0.08 | 2.50 | ... | ... | -0.000886 |
| -0.00095 | ... | ... | 0.29 | -0.02 | 0.27 | 2175 | 2.77 | 0.09 | 2.68 | ... | ... | -0.000785 |
| -0.000852 | ... | ... | 0.24 | -0.02 | 0.22 | 2200 | 2.97 | 0.09 | 2.88 | ... | ... | -0.00069 |
| -0.000762 | ... | ... | 0.20 | -0.02 | 0.18 | 2225 | 3.18 | 0.09 | 3.09 | ... | ... | -0.000609 |
| -0.000688 | ... | ... | 0.17 | -0.02 | 0.15 | 2250 | 3.40 | 0.10 | 3.30 | ... | ... | -0.000545 |
| -0.000636 | ... | ... | 0.14 | -0.01 | 0.13 | 2275 | 3.62 | 0.09 | 3.53 | ... | ... | -0.000474 |
| -0.000576 | ... | ... | 0.12 | -0.01 | 0.11 | 2300 | 3.85 | 0.10 | 3.75 | ... | ... | -0.000429 |
| -0.000507 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 4.09 | 0.10 | 3.99 | ... | ... | -0.000415 |
| -0.000473 | ... | ... | 0.09 | -0.01 | 0.08 | 2350 | 4.33 | 0.11 | 4.22 | ... | ... | -0.000399 |
| -0.000435 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 4.57 | 0.11 | 4.46 | ... | ... | -0.000383 |
| -0.000393 | ... | ... | 0.07 | -0.01 | 0.06 | 2400 | 4.82 | 0.11 | 4.71 | ... | ... | -0.000402 |
| -0.000398 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 5.06 | 0.11 | 4.95 | ... | ... | -0.000384 |
| -0.000351 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 5.31 | 0.11 | 5.20 | ... | ... | -0.000403 |
| -0.0003 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 5.56 | 0.11 | 5.45 | ... | ... | -0.000422 |
| -0.000303 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 5.81 | 0.11 | 5.70 | ... | ... | -0.000441 |
| -0.000306 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 6.06 | 0.11 | 5.95 | ... | ... | -0.000459 |
| -0.000247 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 6.31 | 0.11 | 6.20 | ... | ... | -0.000478 |
| -0.000249 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6.56 | 0.11 | 6.45 | ... | ... | -0.000497 |
| -0.000251 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 6.81 | 0.11 | 6.70 | ... | ... | -0.000515 |
| -0.000184 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.06 | 0.11 | 6.95 | ... | ... | -0.000534 |
| -0.000185 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.31 | 0.11 | 7.20 | ... | ... | -0.000552 |
| -0.000186 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7.56 | 0.11 | 7.45 | ... | ... | -0.000571 |
| -0.000187 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.81 | 0.11 | 7.70 | ... | ... | -0.000589 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.06 | 0.11 | 7.95 | ... | ... | -0.000608 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.31 | 0.11 | 8.20 | ... | ... | -0.000626 |
| -0.000109 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.56 | 0.11 | 8.45 | ... | ... | -0.000645 |
| -0.00011 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.81 | 0.11 | 8.70 | ... | ... | -0.000663 |
| -0.00011 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.06 | 0.11 | 8.95 | ... | ... | -0.000681 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.31 | 0.11 | 9.20 | ... | ... | -0.0007 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.56 | 0.11 | 9.45 | ... | ... | -0.000718 |
| -0.000112 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.81 | 0.11 | 9.70 | ... | ... | -0.000736 |
| -0.000063 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.06 | 0.11 | 9.95 | ... | ... | -0.000755 |
| -0.000063 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.31 | 0.11 | 10.20 | ... | ... | -0.000773 |
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.