Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001502 | ... | ... | 14.53 | 0.44 | 14.97 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.002563 |
| -0.004285 | ... | ... | 14.28 | 0.44 | 14.72 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.002592 |
| -0.004289 | ... | ... | 14.03 | 0.44 | 14.47 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.002612 |
| -0.004275 | ... | ... | 13.78 | 0.44 | 14.22 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.002626 |
| -0.004247 | ... | ... | 13.53 | 0.44 | 13.97 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.002636 |
| -0.00421 | ... | ... | 13.28 | 0.44 | 13.72 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.002643 |
| -0.004165 | ... | ... | 13.03 | 0.44 | 13.47 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
| -0.004114 | ... | ... | 12.78 | 0.44 | 13.22 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
| -0.00406 | ... | ... | 12.53 | 0.44 | 12.97 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002651 |
| -0.004001 | ... | ... | 12.28 | 0.44 | 12.72 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00265 |
| -0.003939 | ... | ... | 12.03 | 0.44 | 12.47 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002649 |
| -0.003875 | ... | ... | 11.78 | 0.44 | 12.22 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002647 |
| -0.003809 | ... | ... | 11.53 | 0.44 | 11.97 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002643 |
| -0.00374 | ... | ... | 11.28 | 0.44 | 11.72 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002639 |
| -0.003671 | ... | ... | 11.03 | 0.44 | 11.47 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002635 |
| -0.0036 | ... | ... | 10.78 | 0.44 | 11.22 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002629 |
| -0.003527 | ... | ... | 10.53 | 0.44 | 10.97 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002624 |
| -0.003454 | ... | ... | 10.28 | 0.44 | 10.72 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002617 |
| -0.00338 | ... | ... | 10.03 | 0.44 | 10.47 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00261 |
| -0.003304 | ... | ... | 9.78 | 0.44 | 10.22 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002603 |
| -0.003229 | ... | ... | 9.53 | 0.44 | 9.97 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002595 |
| -0.003152 | ... | ... | 9.28 | 0.44 | 9.72 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002587 |
| -0.003075 | ... | ... | 9.03 | 0.44 | 9.47 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
| -0.002998 | ... | ... | 8.78 | 0.44 | 9.22 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002569 |
| -0.002919 | ... | ... | 8.53 | 0.44 | 8.97 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002559 |
| -0.002841 | ... | ... | 8.28 | 0.44 | 8.72 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002549 |
| -0.002762 | ... | ... | 8.03 | 0.44 | 8.47 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
| -0.002683 | ... | ... | 7.78 | 0.44 | 8.22 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002527 |
| -0.002604 | ... | ... | 7.53 | 0.44 | 7.97 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002516 |
| -0.002524 | ... | ... | 7.28 | 0.44 | 7.72 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002504 |
| -0.002444 | ... | ... | 7.03 | 0.44 | 7.47 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002491 |
| -0.002363 | ... | ... | 6.78 | 0.44 | 7.22 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002478 |
| -0.002283 | ... | ... | 6.53 | 0.44 | 6.97 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002464 |
| -0.002202 | ... | ... | 6.28 | 0.44 | 6.72 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00245 |
| -0.002121 | ... | ... | 6.03 | 0.44 | 6.47 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| -0.00204 | ... | ... | 5.78 | 0.44 | 6.22 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00242 |
| -0.001959 | ... | ... | 5.53 | 0.44 | 5.97 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
| -0.001878 | ... | ... | 5.28 | 0.44 | 5.72 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002386 |
| -0.001797 | ... | ... | 5.03 | 0.44 | 5.47 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002369 |
| -0.001715 | ... | ... | 4.78 | 0.44 | 5.22 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00235 |
| -0.001633 | ... | ... | 4.53 | 0.44 | 4.97 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00233 |
| -0.001552 | ... | ... | 4.28 | 0.44 | 4.72 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002309 |
| -0.00147 | ... | ... | 4.03 | 0.44 | 4.47 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002288 |
| -0.001388 | ... | ... | 3.78 | 0.44 | 4.22 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002265 |
| -0.001306 | ... | ... | 3.53 | 0.44 | 3.97 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00224 |
| -0.001224 | ... | ... | 3.28 | 0.44 | 3.72 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002214 |
| -0.001142 | ... | ... | 3.03 | 0.44 | 3.47 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002186 |
| -0.00106 | ... | ... | 2.78 | 0.44 | 3.22 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
| -0.000978 | ... | ... | 2.53 | 0.44 | 2.97 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002124 |
| -0.000896 | ... | ... | 2.28 | 0.44 | 2.72 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002089 |
| -0.000814 | ... | ... | 2.03 | 0.44 | 2.47 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002051 |
| -0.000731 | ... | ... | 1.78 | 0.44 | 2.22 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
| -0.000649 | ... | ... | 1.53 | 0.44 | 1.97 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001963 |
| -0.000567 | ... | ... | 1.28 | 0.44 | 1.72 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00191 |
| -0.000484 | ... | ... | 1.03 | 0.44 | 1.47 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001849 |
| -0.000402 | ... | ... | 0.78 | 0.44 | 1.22 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| -0.000319 | ... | ... | 0.53 | 0.44 | 0.97 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
| -0.000237 | ... | ... | 0.29 | 0.43 | 0.72 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001583 |
| -0.000155 | ... | ... | 0.08 | 0.39 | 0.47 | 1550 | 0.01 | -0.05 | 0.05 | ... | ... | -0.001432 |
| -0.001942 | ... | ... | 0.01 | 0.22 | 0.23 | 1575 | 0.01 | -0.22 | 0.23 | ... | ... | -0.001937 |
| -0.004053 | ... | ... | 0.01 | 0.06 | 0.06 | 1600 | 0.09 | -0.38 | 0.47 | ... | ... | -0.004052 |
| -0.002078 | ... | ... | 0.01 | 0.01 | 0.01 | 1625 | 0.29 | -0.43 | 0.72 | ... | ... | -0.002087 |
| -0.001474 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.53 | -0.44 | 0.97 | ... | ... | -0.000175 |
| -0.001612 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.78 | -0.44 | 1.22 | ... | ... | -0.000257 |
| -0.001715 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.03 | -0.44 | 1.47 | ... | ... | -0.000339 |
| -0.001797 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.28 | -0.44 | 1.72 | ... | ... | -0.000422 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.53 | -0.44 | 1.97 | ... | ... | -0.000504 |
| -0.001923 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.78 | -0.44 | 2.22 | ... | ... | -0.000586 |
| -0.001974 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.03 | -0.44 | 2.47 | ... | ... | -0.000669 |
| -0.00202 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.28 | -0.44 | 2.72 | ... | ... | -0.000751 |
| -0.002061 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.53 | -0.44 | 2.97 | ... | ... | -0.000833 |
| -0.002098 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.78 | -0.44 | 3.22 | ... | ... | -0.000916 |
| -0.002133 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.03 | -0.44 | 3.47 | ... | ... | -0.000998 |
| -0.002164 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.28 | -0.44 | 3.72 | ... | ... | -0.00108 |
| -0.002194 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.53 | -0.44 | 3.97 | ... | ... | -0.001162 |
| -0.002221 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.78 | -0.44 | 4.22 | ... | ... | -0.001245 |
| -0.002247 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.03 | -0.44 | 4.47 | ... | ... | -0.001327 |
| -0.002272 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.28 | -0.44 | 4.72 | ... | ... | -0.001409 |
| -0.002295 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.53 | -0.44 | 4.97 | ... | ... | -0.001491 |
| -0.002316 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.78 | -0.44 | 5.22 | ... | ... | -0.001573 |
| -0.002337 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.03 | -0.44 | 5.47 | ... | ... | -0.001655 |
| -0.002357 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.28 | -0.44 | 5.72 | ... | ... | -0.001737 |
| -0.002376 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.53 | -0.44 | 5.97 | ... | ... | -0.001819 |
| -0.002394 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.78 | -0.44 | 6.22 | ... | ... | -0.001901 |
| -0.002411 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.03 | -0.44 | 6.47 | ... | ... | -0.001983 |
| -0.002428 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.28 | -0.44 | 6.72 | ... | ... | -0.002065 |
| -0.002444 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.53 | -0.44 | 6.97 | ... | ... | -0.002147 |
| -0.002459 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.78 | -0.44 | 7.22 | ... | ... | -0.002229 |
| -0.002474 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.03 | -0.44 | 7.47 | ... | ... | -0.002311 |
| -0.002488 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.28 | -0.44 | 7.72 | ... | ... | -0.002393 |
| -0.002502 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.53 | -0.44 | 7.97 | ... | ... | -0.002474 |
| -0.002516 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.78 | -0.44 | 8.22 | ... | ... | -0.002556 |
| -0.002529 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.03 | -0.44 | 8.47 | ... | ... | -0.002638 |
| -0.002541 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.28 | -0.44 | 8.72 | ... | ... | -0.00272 |
| -0.002554 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.53 | -0.44 | 8.97 | ... | ... | -0.002801 |
| -0.002566 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.78 | -0.44 | 9.22 | ... | ... | -0.002883 |
| -0.002577 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.03 | -0.44 | 9.47 | ... | ... | -0.002965 |
| -0.002589 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.28 | -0.44 | 9.72 | ... | ... | -0.003046 |
| -0.0026 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.53 | -0.44 | 9.97 | ... | ... | -0.003128 |
| -0.00261 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.78 | -0.44 | 10.22 | ... | ... | -0.003209 |
| -0.00262 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.03 | -0.44 | 10.47 | ... | ... | -0.003291 |
| -0.002631 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.28 | -0.44 | 10.72 | ... | ... | -0.003372 |
| -0.00264 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.53 | -0.44 | 10.97 | ... | ... | -0.003453 |
| -0.00265 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.78 | -0.44 | 11.22 | ... | ... | -0.003535 |
| -0.00266 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.03 | -0.44 | 11.47 | ... | ... | -0.003616 |
| -0.002669 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.28 | -0.44 | 11.72 | ... | ... | -0.003697 |
| -0.002678 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.53 | -0.44 | 11.97 | ... | ... | -0.003779 |
| -0.002687 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.78 | -0.44 | 12.22 | ... | ... | -0.00386 |
| -0.002695 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.03 | -0.44 | 12.47 | ... | ... | -0.003941 |
| -0.002704 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.28 | -0.44 | 12.72 | ... | ... | -0.004022 |
| -0.002712 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.53 | -0.44 | 12.97 | ... | ... | -0.004104 |
| -0.00272 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.78 | -0.44 | 13.22 | ... | ... | -0.004185 |
| -0.002728 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.03 | -0.44 | 13.47 | ... | ... | -0.004266 |
| -0.002736 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.28 | -0.44 | 13.72 | ... | ... | -0.004347 |
| -0.002744 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.53 | -0.44 | 13.97 | ... | ... | -0.004428 |
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.