Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004125 | ... | ... | 12.51 | 0.14 | 12.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002182 |
| -0.004057 | ... | ... | 12.26 | 0.14 | 12.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002179 |
| -0.003986 | ... | ... | 12.01 | 0.14 | 12.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002176 |
| -0.003914 | ... | ... | 11.76 | 0.14 | 11.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| -0.003841 | ... | ... | 11.51 | 0.14 | 11.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002167 |
| -0.003767 | ... | ... | 11.26 | 0.14 | 11.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002162 |
| -0.003691 | ... | ... | 11.01 | 0.14 | 11.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
| -0.003615 | ... | ... | 10.76 | 0.14 | 10.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002151 |
| -0.003538 | ... | ... | 10.51 | 0.14 | 10.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
| -0.00346 | ... | ... | 10.26 | 0.14 | 10.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002139 |
| -0.003382 | ... | ... | 10.01 | 0.14 | 10.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002132 |
| -0.003303 | ... | ... | 9.76 | 0.14 | 9.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| -0.003223 | ... | ... | 9.51 | 0.14 | 9.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002118 |
| -0.003143 | ... | ... | 9.26 | 0.14 | 9.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00211 |
| -0.003063 | ... | ... | 9.01 | 0.14 | 9.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| -0.002982 | ... | ... | 8.76 | 0.14 | 8.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002094 |
| -0.002901 | ... | ... | 8.51 | 0.14 | 8.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002085 |
| -0.002819 | ... | ... | 8.26 | 0.14 | 8.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
| -0.002737 | ... | ... | 8.01 | 0.14 | 8.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002067 |
| -0.002655 | ... | ... | 7.76 | 0.14 | 7.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002057 |
| -0.002573 | ... | ... | 7.51 | 0.14 | 7.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| -0.00249 | ... | ... | 7.26 | 0.14 | 7.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002036 |
| -0.002408 | ... | ... | 7.01 | 0.14 | 7.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002025 |
| -0.002325 | ... | ... | 6.76 | 0.14 | 6.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002014 |
| -0.002242 | ... | ... | 6.51 | 0.14 | 6.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| -0.002158 | ... | ... | 6.26 | 0.14 | 6.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
| -0.002075 | ... | ... | 6.01 | 0.14 | 6.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| -0.001991 | ... | ... | 5.76 | 0.14 | 5.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001963 |
| -0.001908 | ... | ... | 5.51 | 0.14 | 5.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001949 |
| -0.001824 | ... | ... | 5.26 | 0.14 | 5.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001934 |
| -0.00174 | ... | ... | 5.01 | 0.14 | 5.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001918 |
| -0.001656 | ... | ... | 4.76 | 0.14 | 4.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001902 |
| -0.001572 | ... | ... | 4.51 | 0.14 | 4.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001885 |
| -0.001488 | ... | ... | 4.26 | 0.14 | 4.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001867 |
| -0.001404 | ... | ... | 4.01 | 0.14 | 4.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001847 |
| -0.001319 | ... | ... | 3.76 | 0.14 | 3.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
| -0.001235 | ... | ... | 3.51 | 0.14 | 3.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001805 |
| -0.001151 | ... | ... | 3.26 | 0.14 | 3.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| -0.001066 | ... | ... | 3.01 | 0.14 | 3.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001757 |
| -0.000982 | ... | ... | 2.76 | 0.14 | 2.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| -0.000897 | ... | ... | 2.51 | 0.14 | 2.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001701 |
| -0.000813 | ... | ... | 2.26 | 0.14 | 2.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001669 |
| -0.000728 | ... | ... | 2.01 | 0.14 | 2.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| -0.000643 | ... | ... | 1.76 | 0.14 | 1.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| -0.000559 | ... | ... | 1.51 | 0.14 | 1.65 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001549 |
| -0.000474 | ... | ... | 1.26 | 0.14 | 1.40 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
| -0.00039 | ... | ... | 1.01 | 0.14 | 1.15 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
| -0.000305 | ... | ... | 0.76 | 0.14 | 0.90 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
| -0.00022 | ... | ... | 0.51 | 0.14 | 0.65 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001265 |
| -0.000136 | ... | ... | 0.26 | 0.14 | 0.40 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.000051 | ... | ... | 0.04 | 0.11 | 0.15 | 1675 | 0.01 | -0.03 | 0.03 | ... | ... | -0.000867 |
| -0.00077 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.10 | -0.14 | 0.24 | ... | ... | -0.000034 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.35 | -0.14 | 0.49 | ... | ... | -0.000119 |
| -0.001241 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.60 | -0.14 | 0.74 | ... | ... | -0.000203 |
| -0.001345 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.85 | -0.14 | 0.99 | ... | ... | -0.000288 |
| -0.001423 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.10 | -0.14 | 1.24 | ... | ... | -0.000373 |
| -0.001486 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.35 | -0.14 | 1.49 | ... | ... | -0.000457 |
| -0.00154 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.60 | -0.14 | 1.74 | ... | ... | -0.000542 |
| -0.001586 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.85 | -0.14 | 1.99 | ... | ... | -0.000627 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.10 | -0.14 | 2.24 | ... | ... | -0.000711 |
| -0.001662 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.35 | -0.14 | 2.49 | ... | ... | -0.000796 |
| -0.001695 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.60 | -0.14 | 2.74 | ... | ... | -0.00088 |
| -0.001725 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.85 | -0.14 | 2.99 | ... | ... | -0.000965 |
| -0.001752 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.10 | -0.14 | 3.24 | ... | ... | -0.00105 |
| -0.001778 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.35 | -0.14 | 3.49 | ... | ... | -0.001134 |
| -0.001801 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.60 | -0.14 | 3.74 | ... | ... | -0.001219 |
| -0.001824 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.85 | -0.14 | 3.99 | ... | ... | -0.001303 |
| -0.001844 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.10 | -0.14 | 4.24 | ... | ... | -0.001388 |
| -0.001864 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.35 | -0.14 | 4.49 | ... | ... | -0.001472 |
| -0.001882 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.60 | -0.14 | 4.74 | ... | ... | -0.001556 |
| -0.0019 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.85 | -0.14 | 4.99 | ... | ... | -0.001641 |
| -0.001917 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.10 | -0.14 | 5.24 | ... | ... | -0.001725 |
| -0.001933 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.35 | -0.14 | 5.49 | ... | ... | -0.00181 |
| -0.001948 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.60 | -0.14 | 5.74 | ... | ... | -0.001894 |
| -0.001963 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.85 | -0.14 | 5.99 | ... | ... | -0.001978 |
| -0.001977 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.10 | -0.14 | 6.24 | ... | ... | -0.002063 |
| -0.00199 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.35 | -0.14 | 6.49 | ... | ... | -0.002147 |
| -0.002003 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.60 | -0.14 | 6.74 | ... | ... | -0.002231 |
| -0.002016 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.85 | -0.14 | 6.99 | ... | ... | -0.002315 |
| -0.002028 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.10 | -0.14 | 7.24 | ... | ... | -0.002399 |
| -0.002039 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.35 | -0.14 | 7.49 | ... | ... | -0.002483 |
| -0.002051 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.60 | -0.14 | 7.74 | ... | ... | -0.002568 |
| -0.002062 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.85 | -0.14 | 7.99 | ... | ... | -0.002652 |
| -0.002072 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.10 | -0.14 | 8.24 | ... | ... | -0.002736 |
| -0.002082 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.35 | -0.14 | 8.49 | ... | ... | -0.00282 |
| -0.002092 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.60 | -0.14 | 8.74 | ... | ... | -0.002904 |
| -0.002102 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.85 | -0.14 | 8.99 | ... | ... | -0.002988 |
| -0.002111 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.10 | -0.14 | 9.24 | ... | ... | -0.003071 |
| -0.002121 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.35 | -0.14 | 9.49 | ... | ... | -0.003155 |
| -0.00213 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.60 | -0.14 | 9.74 | ... | ... | -0.003239 |
| -0.002138 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.85 | -0.14 | 9.99 | ... | ... | -0.003323 |
| -0.002147 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.10 | -0.14 | 10.24 | ... | ... | -0.003407 |
| -0.002155 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.35 | -0.14 | 10.49 | ... | ... | -0.00349 |
| -0.002163 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.60 | -0.14 | 10.74 | ... | ... | -0.003574 |
| -0.002171 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.85 | -0.14 | 10.99 | ... | ... | -0.003658 |
| -0.002179 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.10 | -0.14 | 11.24 | ... | ... | -0.003741 |
| -0.002186 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.35 | -0.14 | 11.49 | ... | ... | -0.003825 |
| -0.002193 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.60 | -0.14 | 11.74 | ... | ... | -0.003909 |
| -0.002201 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.85 | -0.14 | 11.99 | ... | ... | -0.003992 |
| -0.002208 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.10 | -0.14 | 12.24 | ... | ... | -0.004076 |
| -0.002215 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.35 | -0.14 | 12.49 | ... | ... | -0.004159 |
| -0.002222 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.60 | -0.14 | 12.74 | ... | ... | -0.004242 |
| -0.002228 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.85 | -0.14 | 12.99 | ... | ... | -0.004326 |
| -0.002235 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.10 | -0.14 | 13.24 | ... | ... | -0.004409 |
| -0.002241 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.35 | -0.14 | 13.49 | ... | ... | -0.004492 |
| -0.002247 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.60 | -0.14 | 13.74 | ... | ... | -0.004576 |
| -0.002253 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.85 | -0.14 | 13.99 | ... | ... | -0.004659 |
| -0.002259 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.10 | -0.14 | 14.24 | ... | ... | -0.004742 |
| -0.002265 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.35 | -0.14 | 14.49 | ... | ... | -0.004825 |
| -0.002271 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.60 | -0.14 | 14.74 | ... | ... | -0.004908 |
| -0.002277 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.85 | -0.14 | 14.99 | ... | ... | -0.004991 |
| -0.002283 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.10 | -0.14 | 15.24 | ... | ... | -0.005074 |
| -0.002288 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.35 | -0.14 | 15.49 | ... | ... | -0.005157 |
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.