Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00363 | ... | ... | 14.51 | 0.02 | 14.53 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| -0.003672 | ... | ... | 14.26 | 0.02 | 14.28 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.00166 |
| -0.003684 | ... | ... | 14.01 | 0.02 | 14.03 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
| -0.003677 | ... | ... | 13.76 | 0.02 | 13.78 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
| -0.003657 | ... | ... | 13.51 | 0.02 | 13.53 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| -0.003628 | ... | ... | 13.26 | 0.02 | 13.28 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| -0.003591 | ... | ... | 13.01 | 0.02 | 13.03 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| -0.003548 | ... | ... | 12.76 | 0.02 | 12.78 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| -0.003501 | ... | ... | 12.51 | 0.02 | 12.53 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| -0.003451 | ... | ... | 12.26 | 0.02 | 12.28 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001695 |
| -0.003397 | ... | ... | 12.01 | 0.02 | 12.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| -0.003341 | ... | ... | 11.76 | 0.02 | 11.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| -0.003282 | ... | ... | 11.51 | 0.02 | 11.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
| -0.003222 | ... | ... | 11.26 | 0.02 | 11.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| -0.00316 | ... | ... | 11.01 | 0.02 | 11.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001684 |
| -0.003097 | ... | ... | 10.76 | 0.02 | 10.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00168 |
| -0.003033 | ... | ... | 10.51 | 0.02 | 10.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001676 |
| -0.002968 | ... | ... | 10.26 | 0.02 | 10.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
| -0.002902 | ... | ... | 10.01 | 0.02 | 10.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
| -0.002835 | ... | ... | 9.76 | 0.02 | 9.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001662 |
| -0.002767 | ... | ... | 9.51 | 0.02 | 9.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001657 |
| -0.002699 | ... | ... | 9.26 | 0.02 | 9.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
| -0.00263 | ... | ... | 9.01 | 0.02 | 9.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001645 |
| -0.00256 | ... | ... | 8.76 | 0.02 | 8.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001639 |
| -0.002491 | ... | ... | 8.51 | 0.02 | 8.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001632 |
| -0.00242 | ... | ... | 8.26 | 0.02 | 8.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| -0.00235 | ... | ... | 8.01 | 0.02 | 8.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001618 |
| -0.002279 | ... | ... | 7.76 | 0.02 | 7.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
| -0.002207 | ... | ... | 7.51 | 0.02 | 7.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| -0.002136 | ... | ... | 7.26 | 0.02 | 7.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| -0.002064 | ... | ... | 7.01 | 0.02 | 7.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
| -0.001992 | ... | ... | 6.76 | 0.02 | 6.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
| -0.00192 | ... | ... | 6.51 | 0.02 | 6.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| -0.001848 | ... | ... | 6.26 | 0.02 | 6.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| -0.001775 | ... | ... | 6.01 | 0.02 | 6.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| -0.001702 | ... | ... | 5.76 | 0.02 | 5.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
| -0.001629 | ... | ... | 5.51 | 0.02 | 5.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| -0.001556 | ... | ... | 5.26 | 0.02 | 5.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| -0.001483 | ... | ... | 5.01 | 0.02 | 5.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| -0.00141 | ... | ... | 4.76 | 0.02 | 4.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| -0.001337 | ... | ... | 4.51 | 0.02 | 4.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| -0.001263 | ... | ... | 4.26 | 0.02 | 4.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
| -0.00119 | ... | ... | 4.01 | 0.02 | 4.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001443 |
| -0.001116 | ... | ... | 3.76 | 0.02 | 3.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001427 |
| -0.001043 | ... | ... | 3.51 | 0.02 | 3.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001409 |
| -0.000969 | ... | ... | 3.26 | 0.02 | 3.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
| -0.000895 | ... | ... | 3.01 | 0.02 | 3.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
| -0.000822 | ... | ... | 2.76 | 0.02 | 2.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
| -0.000748 | ... | ... | 2.51 | 0.02 | 2.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| -0.000674 | ... | ... | 2.26 | 0.02 | 2.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001298 |
| -0.0006 | ... | ... | 2.01 | 0.02 | 2.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001269 |
| -0.000526 | ... | ... | 1.76 | 0.02 | 1.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001236 |
| -0.000453 | ... | ... | 1.51 | 0.02 | 1.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| -0.000379 | ... | ... | 1.26 | 0.02 | 1.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| -0.000305 | ... | ... | 1.01 | 0.02 | 1.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| -0.000231 | ... | ... | 0.76 | 0.02 | 0.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| -0.001624 | ... | ... | 0.52 | 0.02 | 0.54 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| -0.002174 | ... | ... | 0.29 | 0.01 | 0.30 | 1525 | 0.02 | -0.01 | 0.03 | ... | ... | -0.002173 |
| -0.002602 | ... | ... | 0.09 | 0 | 0.09 | 1550 | 0.06 | -0.02 | 0.08 | ... | ... | -0.002603 |
| -0.002016 | ... | ... | 0.02 | 0 | 0.02 | 1575 | 0.24 | -0.02 | 0.26 | ... | ... | -0.002015 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.47 | -0.02 | 0.49 | ... | ... | -0.000139 |
| -0.001017 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.72 | -0.02 | 0.74 | ... | ... | -0.000213 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.97 | -0.02 | 0.99 | ... | ... | -0.000287 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.22 | -0.02 | 1.24 | ... | ... | -0.000361 |
| -0.001189 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.47 | -0.02 | 1.49 | ... | ... | -0.000435 |
| -0.001228 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.72 | -0.02 | 1.74 | ... | ... | -0.000509 |
| -0.001261 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.97 | -0.02 | 1.99 | ... | ... | -0.000583 |
| -0.001291 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.22 | -0.02 | 2.24 | ... | ... | -0.000656 |
| -0.001318 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.47 | -0.02 | 2.49 | ... | ... | -0.00073 |
| -0.001343 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.72 | -0.02 | 2.74 | ... | ... | -0.000804 |
| -0.001365 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.97 | -0.02 | 2.99 | ... | ... | -0.000878 |
| -0.001386 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.22 | -0.02 | 3.24 | ... | ... | -0.000952 |
| -0.001406 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.47 | -0.02 | 3.49 | ... | ... | -0.001026 |
| -0.001424 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.72 | -0.02 | 3.74 | ... | ... | -0.001099 |
| -0.00144 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.97 | -0.02 | 3.99 | ... | ... | -0.001173 |
| -0.001456 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.22 | -0.02 | 4.24 | ... | ... | -0.001247 |
| -0.001471 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.47 | -0.02 | 4.49 | ... | ... | -0.001321 |
| -0.001485 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.72 | -0.02 | 4.74 | ... | ... | -0.001394 |
| -0.001499 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.97 | -0.02 | 4.99 | ... | ... | -0.001468 |
| -0.001512 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.22 | -0.02 | 5.24 | ... | ... | -0.001542 |
| -0.001524 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.47 | -0.02 | 5.49 | ... | ... | -0.001615 |
| -0.001536 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.72 | -0.02 | 5.74 | ... | ... | -0.001689 |
| -0.001547 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.97 | -0.02 | 5.99 | ... | ... | -0.001762 |
| -0.001558 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.22 | -0.02 | 6.24 | ... | ... | -0.001836 |
| -0.001568 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.47 | -0.02 | 6.49 | ... | ... | -0.001909 |
| -0.001578 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.72 | -0.02 | 6.74 | ... | ... | -0.001983 |
| -0.001588 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.97 | -0.02 | 6.99 | ... | ... | -0.002056 |
| -0.001597 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.22 | -0.02 | 7.24 | ... | ... | -0.002129 |
| -0.001606 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.47 | -0.02 | 7.49 | ... | ... | -0.002203 |
| -0.001615 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.72 | -0.02 | 7.74 | ... | ... | -0.002276 |
| -0.001623 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.97 | -0.02 | 7.99 | ... | ... | -0.002349 |
| -0.001631 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.22 | -0.02 | 8.24 | ... | ... | -0.002423 |
| -0.001639 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.47 | -0.02 | 8.49 | ... | ... | -0.002496 |
| -0.001647 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.72 | -0.02 | 8.74 | ... | ... | -0.002569 |
| -0.001654 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.97 | -0.02 | 8.99 | ... | ... | -0.002642 |
| -0.001662 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.22 | -0.02 | 9.24 | ... | ... | -0.002715 |
| -0.001669 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.47 | -0.02 | 9.49 | ... | ... | -0.002788 |
| -0.001676 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.72 | -0.02 | 9.74 | ... | ... | -0.002861 |
| -0.001682 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.97 | -0.02 | 9.99 | ... | ... | -0.002934 |
| -0.001689 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.22 | -0.02 | 10.24 | ... | ... | -0.003007 |
| -0.001695 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.47 | -0.02 | 10.49 | ... | ... | -0.00308 |
| -0.001702 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.72 | -0.02 | 10.74 | ... | ... | -0.003153 |
| -0.001708 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.97 | -0.02 | 10.99 | ... | ... | -0.003226 |
| -0.001714 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.22 | -0.02 | 11.24 | ... | ... | -0.003299 |
| -0.00172 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.47 | -0.02 | 11.49 | ... | ... | -0.003372 |
| -0.001725 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.72 | -0.02 | 11.74 | ... | ... | -0.003445 |
| -0.001731 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.97 | -0.02 | 11.99 | ... | ... | -0.003517 |
| -0.001736 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.22 | -0.02 | 12.24 | ... | ... | -0.00359 |
| -0.001742 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.47 | -0.02 | 12.49 | ... | ... | -0.003663 |
| -0.001747 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.72 | -0.02 | 12.74 | ... | ... | -0.003735 |
| -0.001752 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.97 | -0.02 | 12.99 | ... | ... | -0.003808 |
| -0.001757 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.22 | -0.02 | 13.24 | ... | ... | -0.00388 |
| -0.001762 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.47 | -0.02 | 13.49 | ... | ... | -0.003953 |
| -0.001767 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.72 | -0.02 | 13.74 | ... | ... | -0.004025 |
| -0.001772 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.97 | -0.02 | 13.99 | ... | ... | -0.004098 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.