Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000554 | ... | ... | 16.10 | -0.40 | 15.70 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000617 | ... | ... | 15.85 | -0.40 | 15.45 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000666 | ... | ... | 15.60 | -0.40 | 15.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000703 | ... | ... | 15.35 | -0.40 | 14.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000731 | ... | ... | 15.10 | -0.40 | 14.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000753 | ... | ... | 14.85 | -0.40 | 14.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000769 | ... | ... | 14.60 | -0.40 | 14.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000781 | ... | ... | 14.35 | -0.40 | 13.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000789 | ... | ... | 14.10 | -0.40 | 13.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000794 | ... | ... | 13.85 | -0.40 | 13.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000796 | ... | ... | 13.60 | -0.40 | 13.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000796 | ... | ... | 13.35 | -0.40 | 12.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000794 | ... | ... | 13.10 | -0.40 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000791 | ... | ... | 12.85 | -0.40 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000785 | ... | ... | 12.60 | -0.40 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000779 | ... | ... | 12.35 | -0.40 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000771 | ... | ... | 12.10 | -0.40 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000762 | ... | ... | 11.85 | -0.40 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000753 | ... | ... | 11.60 | -0.40 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000742 | ... | ... | 11.35 | -0.40 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000731 | ... | ... | 11.10 | -0.40 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000719 | ... | ... | 10.85 | -0.40 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000706 | ... | ... | 10.60 | -0.40 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000693 | ... | ... | 10.35 | -0.40 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00068 | ... | ... | 10.10 | -0.40 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000665 | ... | ... | 9.85 | -0.40 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000651 | ... | ... | 9.60 | -0.40 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000636 | ... | ... | 9.35 | -0.40 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000621 | ... | ... | 9.10 | -0.40 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000605 | ... | ... | 8.85 | -0.40 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00059 | ... | ... | 8.60 | -0.40 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000573 | ... | ... | 8.35 | -0.40 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000557 | ... | ... | 8.10 | -0.40 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000541 | ... | ... | 7.85 | -0.40 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000524 | ... | ... | 7.60 | -0.40 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000507 | ... | ... | 7.35 | -0.40 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.00049 | ... | ... | 7.10 | -0.40 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000473 | ... | ... | 6.85 | -0.40 | 6.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000455 | ... | ... | 6.60 | -0.40 | 6.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000438 | ... | ... | 6.35 | -0.40 | 5.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00042 | ... | ... | 6.10 | -0.40 | 5.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000402 | ... | ... | 5.85 | -0.40 | 5.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000384 | ... | ... | 5.60 | -0.40 | 5.20 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000097 |
| -0.000366 | ... | ... | 5.35 | -0.40 | 4.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000348 | ... | ... | 5.10 | -0.40 | 4.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.00033 | ... | ... | 4.85 | -0.40 | 4.45 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000163 |
| -0.000312 | ... | ... | 4.60 | -0.40 | 4.20 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.00022 |
| -0.000294 | ... | ... | 4.35 | -0.40 | 3.95 | 1375 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000269 |
| -0.000275 | ... | ... | 4.10 | -0.40 | 3.70 | 1400 | 0.05 | 0.02 | 0.03 | ... | ... | -0.000313 |
| -0.000292 | ... | ... | 3.85 | -0.39 | 3.46 | 1425 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000308 |
| -0.000307 | ... | ... | 3.61 | -0.39 | 3.22 | 1450 | 0.07 | 0.02 | 0.05 | ... | ... | -0.000386 |
| -0.000353 | ... | ... | 3.36 | -0.37 | 2.99 | 1475 | 0.08 | 0.02 | 0.06 | ... | ... | -0.000416 |
| -0.000395 | ... | ... | 3.13 | -0.37 | 2.76 | 1500 | 0.11 | 0.03 | 0.08 | ... | ... | -0.000508 |
| -0.000512 | ... | ... | 2.91 | -0.35 | 2.56 | 1525 | 0.16 | 0.04 | 0.12 | ... | ... | -0.00064 |
| -0.000611 | ... | ... | 2.71 | -0.35 | 2.36 | 1550 | 0.21 | 0.05 | 0.16 | ... | ... | -0.000745 |
| -0.000755 | ... | ... | 2.52 | -0.33 | 2.19 | 1575 | 0.28 | 0.06 | 0.22 | ... | ... | -0.000869 |
| -0.00087 | ... | ... | 2.34 | -0.32 | 2.02 | 1600 | 0.36 | 0.07 | 0.29 | ... | ... | -0.000984 |
| -0.000978 | ... | ... | 2.17 | -0.31 | 1.86 | 1625 | 0.45 | 0.09 | 0.36 | ... | ... | -0.001087 |
| -0.001092 | ... | ... | 2.01 | -0.29 | 1.72 | 1650 | 0.55 | 0.10 | 0.45 | ... | ... | -0.001178 |
| -0.001192 | ... | ... | 1.86 | -0.27 | 1.59 | 1675 | 0.66 | 0.11 | 0.55 | ... | ... | -0.001256 |
| -0.00128 | ... | ... | 1.73 | -0.26 | 1.47 | 1700 | 0.78 | 0.13 | 0.65 | ... | ... | -0.001321 |
| -0.001343 | ... | ... | 1.59 | -0.24 | 1.35 | 1725 | 0.91 | 0.15 | 0.76 | ... | ... | -0.001374 |
| -0.001395 | ... | ... | 1.47 | -0.23 | 1.24 | 1750 | 1.05 | 0.17 | 0.88 | ... | ... | -0.001416 |
| -0.001425 | ... | ... | 1.35 | -0.22 | 1.13 | 1775 | 1.18 | 0.18 | 1 | ... | ... | -0.001423 |
| -0.001446 | ... | ... | 1.23 | -0.20 | 1.03 | 1800 | 1.32 | 0.19 | 1.13 | ... | ... | -0.001421 |
| -0.001435 | ... | ... | 1.11 | -0.19 | 0.92 | 1825 | 1.46 | 0.20 | 1.26 | ... | ... | -0.001399 |
| -0.001402 | ... | ... | 0.99 | -0.18 | 0.81 | 1850 | 1.59 | 0.21 | 1.38 | ... | ... | -0.001344 |
| -0.001346 | ... | ... | 0.88 | -0.18 | 0.70 | 1875 | 1.73 | 0.21 | 1.52 | ... | ... | -0.001279 |
| -0.001282 | ... | ... | 0.77 | -0.17 | 0.60 | 1900 | 1.87 | 0.22 | 1.65 | ... | ... | -0.001193 |
| -0.001193 | ... | ... | 0.67 | -0.17 | 0.50 | 1925 | 2.02 | 0.23 | 1.79 | ... | ... | -0.001098 |
| -0.001112 | ... | ... | 0.57 | -0.15 | 0.42 | 1950 | 2.18 | 0.24 | 1.94 | ... | ... | -0.000995 |
| -0.001007 | ... | ... | 0.49 | -0.15 | 0.34 | 1975 | 2.35 | 0.25 | 2.10 | ... | ... | -0.000888 |
| -0.00094 | ... | ... | 0.41 | -0.12 | 0.29 | 2000 | 2.54 | 0.27 | 2.27 | ... | ... | -0.0008 |
| -0.000855 | ... | ... | 0.34 | -0.10 | 0.24 | 2025 | 2.74 | 0.29 | 2.45 | ... | ... | -0.000718 |
| -0.000804 | ... | ... | 0.29 | -0.08 | 0.21 | 2050 | 2.95 | 0.31 | 2.64 | ... | ... | -0.000648 |
| -0.000771 | ... | ... | 0.25 | -0.06 | 0.19 | 2075 | 3.18 | 0.34 | 2.84 | ... | ... | -0.000619 |
| -0.000761 | ... | ... | 0.21 | -0.03 | 0.18 | 2100 | 3.42 | 0.37 | 3.05 | ... | ... | -0.000615 |
| -0.000748 | ... | ... | 0.19 | -0.02 | 0.17 | 2125 | 3.65 | 0.38 | 3.27 | ... | ... | -0.00058 |
| -0.000732 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 3.89 | 0.39 | 3.50 | ... | ... | -0.000572 |
| -0.000678 | ... | ... | 0.15 | -0.01 | 0.14 | 2175 | 4.12 | 0.39 | 3.73 | ... | ... | -0.000532 |
| -0.000655 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.36 | 0.40 | 3.96 | ... | ... | -0.00052 |
| -0.00059 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.59 | 0.40 | 4.19 | ... | ... | -0.000475 |
| -0.000518 | ... | ... | 0.09 | 0 | 0.09 | 2250 | 4.82 | 0.40 | 4.42 | ... | ... | -0.000427 |
| -0.000436 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.06 | 0.40 | 4.66 | ... | ... | -0.000411 |
| -0.000393 | ... | ... | 0.05 | 0.01 | 0.06 | 2300 | 5.30 | 0.40 | 4.90 | ... | ... | -0.000394 |
| -0.000347 | ... | ... | 0.04 | 0.01 | 0.05 | 2325 | 5.55 | 0.40 | 5.15 | ... | ... | -0.000412 |
| -0.000295 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 5.80 | 0.40 | 5.40 | ... | ... | -0.00043 |
| -0.000239 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.05 | 0.40 | 5.65 | ... | ... | -0.000449 |
| -0.000241 | ... | ... | 0.02 | 0.01 | 0.03 | 2400 | 6.30 | 0.40 | 5.90 | ... | ... | -0.000467 |
| -0.000177 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.55 | 0.40 | 6.15 | ... | ... | -0.000485 |
| -0.000178 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.80 | 0.40 | 6.40 | ... | ... | -0.000503 |
| -0.000179 | ... | ... | 0.01 | 0.01 | 0.02 | 2475 | 7.05 | 0.40 | 6.65 | ... | ... | -0.000521 |
| -0.000103 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.30 | 0.40 | 6.90 | ... | ... | -0.000539 |
| -0.000104 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.55 | 0.40 | 7.15 | ... | ... | -0.000558 |
| -0.000105 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.80 | 0.40 | 7.40 | ... | ... | -0.000576 |
| -0.000105 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.05 | 0.40 | 7.65 | ... | ... | -0.000594 |
| -0.000106 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.30 | 0.40 | 7.90 | ... | ... | -0.000612 |
| -0.000106 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.55 | 0.40 | 8.15 | ... | ... | -0.00063 |
| -0.000107 | ... | ... | 0.01 | 0.01 | 0.01 | 2650 | 8.80 | 0.40 | 8.40 | ... | ... | -0.000647 |
| -0.000107 | ... | ... | 0.01 | 0.01 | 0.01 | 2675 | 9.05 | 0.40 | 8.65 | ... | ... | -0.000665 |
| -0.000061 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.30 | 0.40 | 8.90 | ... | ... | -0.000683 |
| -0.000061 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.55 | 0.40 | 9.15 | ... | ... | -0.000701 |
| -0.000061 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.80 | 0.40 | 9.40 | ... | ... | -0.000719 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.05 | 0.40 | 9.65 | ... | ... | -0.000736 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.30 | 0.40 | 9.90 | ... | ... | -0.000754 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.55 | 0.40 | 10.15 | ... | ... | -0.000772 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.80 | 0.40 | 10.40 | ... | ... | -0.000789 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.05 | 0.40 | 10.65 | ... | ... | -0.000807 |
| -0.000063 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.30 | 0.40 | 10.90 | ... | ... | -0.000825 |
| -0.000063 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.55 | 0.40 | 11.15 | ... | ... | -0.000842 |
| -0.000063 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.80 | 0.40 | 11.40 | ... | ... | -0.00086 |
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.