Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002816 | ... | ... | 12.41 | -0.03 | 12.38 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.002829 | ... | ... | 12.16 | -0.03 | 12.13 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| -0.002824 | ... | ... | 11.91 | -0.03 | 11.88 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| -0.002806 | ... | ... | 11.66 | -0.03 | 11.63 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.00278 | ... | ... | 11.41 | -0.03 | 11.38 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
| -0.002746 | ... | ... | 11.16 | -0.03 | 11.13 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| -0.002708 | ... | ... | 10.91 | -0.03 | 10.88 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| -0.002665 | ... | ... | 10.66 | -0.03 | 10.63 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
| -0.002618 | ... | ... | 10.41 | -0.03 | 10.38 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.002569 | ... | ... | 10.16 | -0.03 | 10.13 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.002518 | ... | ... | 9.91 | -0.03 | 9.88 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| -0.002465 | ... | ... | 9.66 | -0.03 | 9.63 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| -0.00241 | ... | ... | 9.41 | -0.03 | 9.38 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| -0.002354 | ... | ... | 9.16 | -0.03 | 9.13 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
| -0.002296 | ... | ... | 8.91 | -0.03 | 8.88 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.002237 | ... | ... | 8.66 | -0.03 | 8.63 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.002178 | ... | ... | 8.41 | -0.03 | 8.38 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
| -0.002118 | ... | ... | 8.16 | -0.03 | 8.13 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.002057 | ... | ... | 7.91 | -0.03 | 7.88 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.001995 | ... | ... | 7.66 | -0.03 | 7.63 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.001933 | ... | ... | 7.41 | -0.03 | 7.38 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.00187 | ... | ... | 7.16 | -0.03 | 7.13 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.001807 | ... | ... | 6.91 | -0.03 | 6.88 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| -0.001744 | ... | ... | 6.66 | -0.03 | 6.63 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.00168 | ... | ... | 6.41 | -0.03 | 6.38 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.001616 | ... | ... | 6.16 | -0.03 | 6.13 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.001551 | ... | ... | 5.91 | -0.03 | 5.88 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.001487 | ... | ... | 5.66 | -0.03 | 5.63 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.001422 | ... | ... | 5.41 | -0.03 | 5.38 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.001357 | ... | ... | 5.16 | -0.03 | 5.13 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.001291 | ... | ... | 4.91 | -0.03 | 4.88 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00087 |
| -0.001226 | ... | ... | 4.66 | -0.03 | 4.63 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.00116 | ... | ... | 4.41 | -0.03 | 4.38 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.001095 | ... | ... | 4.16 | -0.03 | 4.13 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.001029 | ... | ... | 3.91 | -0.03 | 3.88 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.000963 | ... | ... | 3.66 | -0.03 | 3.63 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
| -0.000897 | ... | ... | 3.41 | -0.03 | 3.38 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000815 |
| -0.000831 | ... | ... | 3.16 | -0.03 | 3.13 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000804 |
| -0.000765 | ... | ... | 2.91 | -0.03 | 2.88 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
| -0.000699 | ... | ... | 2.66 | -0.03 | 2.63 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000778 |
| -0.000632 | ... | ... | 2.41 | -0.03 | 2.38 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
| -0.000566 | ... | ... | 2.16 | -0.03 | 2.13 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000747 |
| -0.0005 | ... | ... | 1.91 | -0.03 | 1.88 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000728 |
| -0.000433 | ... | ... | 1.66 | -0.03 | 1.63 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000708 |
| -0.000367 | ... | ... | 1.41 | -0.03 | 1.38 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
| -0.0003 | ... | ... | 1.16 | -0.03 | 1.13 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
| -0.000234 | ... | ... | 0.91 | -0.03 | 0.88 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000621 |
| -0.000167 | ... | ... | 0.66 | -0.03 | 0.63 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000575 |
| -0.000866 | ... | ... | 0.42 | -0.03 | 0.39 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| -0.002113 | ... | ... | 0.21 | -0.02 | 0.19 | 1350 | 0.06 | 0.01 | 0.05 | ... | ... | -0.002119 |
| -0.00207 | ... | ... | 0.08 | -0.02 | 0.06 | 1375 | 0.18 | 0.01 | 0.17 | ... | ... | -0.002065 |
| -0.000505 | ... | ... | 0.02 | -0.02 | 0.01 | 1400 | 0.37 | 0.01 | 0.36 | ... | ... | -0.000098 |
| -0.000573 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.62 | 0.03 | 0.59 | ... | ... | -0.000165 |
| -0.000619 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.87 | 0.03 | 0.84 | ... | ... | -0.000231 |
| -0.000654 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.12 | 0.03 | 1.09 | ... | ... | -0.000298 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.37 | 0.03 | 1.34 | ... | ... | -0.000364 |
| -0.000707 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.62 | 0.03 | 1.59 | ... | ... | -0.000431 |
| -0.000728 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.87 | 0.03 | 1.84 | ... | ... | -0.000497 |
| -0.000746 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.12 | 0.03 | 2.09 | ... | ... | -0.000563 |
| -0.000763 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.37 | 0.03 | 2.34 | ... | ... | -0.00063 |
| -0.000777 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.62 | 0.03 | 2.59 | ... | ... | -0.000696 |
| -0.000791 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.87 | 0.03 | 2.84 | ... | ... | -0.000763 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.12 | 0.03 | 3.09 | ... | ... | -0.000829 |
| -0.000815 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.37 | 0.03 | 3.34 | ... | ... | -0.000895 |
| -0.000826 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.62 | 0.03 | 3.59 | ... | ... | -0.000961 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.87 | 0.03 | 3.84 | ... | ... | -0.001027 |
| -0.000845 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.12 | 0.03 | 4.09 | ... | ... | -0.001094 |
| -0.000854 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.37 | 0.03 | 4.34 | ... | ... | -0.00116 |
| -0.000863 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.62 | 0.03 | 4.59 | ... | ... | -0.001226 |
| -0.000871 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.87 | 0.03 | 4.84 | ... | ... | -0.001292 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.12 | 0.03 | 5.09 | ... | ... | -0.001358 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.37 | 0.03 | 5.34 | ... | ... | -0.001424 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.62 | 0.03 | 5.59 | ... | ... | -0.00149 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.87 | 0.03 | 5.84 | ... | ... | -0.001556 |
| -0.000905 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.12 | 0.03 | 6.09 | ... | ... | -0.001622 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.37 | 0.03 | 6.34 | ... | ... | -0.001688 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.62 | 0.03 | 6.59 | ... | ... | -0.001754 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.87 | 0.03 | 6.84 | ... | ... | -0.001819 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.12 | 0.03 | 7.09 | ... | ... | -0.001885 |
| -0.000934 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.37 | 0.03 | 7.34 | ... | ... | -0.001951 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.62 | 0.03 | 7.59 | ... | ... | -0.002016 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.87 | 0.03 | 7.84 | ... | ... | -0.002082 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.12 | 0.03 | 8.09 | ... | ... | -0.002148 |
| -0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.37 | 0.03 | 8.34 | ... | ... | -0.002213 |
| -0.000958 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.62 | 0.03 | 8.59 | ... | ... | -0.002279 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.87 | 0.03 | 8.84 | ... | ... | -0.002344 |
| -0.000967 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.12 | 0.03 | 9.09 | ... | ... | -0.002409 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.37 | 0.03 | 9.34 | ... | ... | -0.002475 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.62 | 0.03 | 9.59 | ... | ... | -0.00254 |
| -0.000979 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.87 | 0.03 | 9.84 | ... | ... | -0.002605 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.12 | 0.03 | 10.09 | ... | ... | -0.00267 |
| -0.000986 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.37 | 0.03 | 10.34 | ... | ... | -0.002736 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.62 | 0.03 | 10.59 | ... | ... | -0.002801 |
| -0.000994 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.87 | 0.03 | 10.84 | ... | ... | -0.002866 |
| -0.000997 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.12 | 0.03 | 11.09 | ... | ... | -0.002931 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.37 | 0.03 | 11.34 | ... | ... | -0.002996 |
| -0.001004 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.62 | 0.03 | 11.59 | ... | ... | -0.003061 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.87 | 0.03 | 11.84 | ... | ... | -0.003126 |
| -0.00101 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.12 | 0.03 | 12.09 | ... | ... | -0.003191 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.37 | 0.03 | 12.34 | ... | ... | -0.003255 |
| -0.001017 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.62 | 0.03 | 12.59 | ... | ... | -0.00332 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.87 | 0.03 | 12.84 | ... | ... | -0.003385 |
| -0.001022 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.12 | 0.03 | 13.09 | ... | ... | -0.003449 |
| -0.001025 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.37 | 0.03 | 13.34 | ... | ... | -0.003514 |
| -0.001028 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.62 | 0.03 | 13.59 | ... | ... | -0.003579 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.87 | 0.03 | 13.84 | ... | ... | -0.003643 |
| -0.001034 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.12 | 0.03 | 14.09 | ... | ... | -0.003708 |
| -0.001036 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.37 | 0.03 | 14.34 | ... | ... | -0.003772 |
| -0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.62 | 0.03 | 14.59 | ... | ... | -0.003836 |
| -0.001042 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.87 | 0.03 | 14.84 | ... | ... | -0.003901 |
| -0.001044 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.12 | 0.03 | 15.09 | ... | ... | -0.003965 |
| -0.001047 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.37 | 0.03 | 15.34 | ... | ... | -0.004029 |
| -0.001049 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.62 | 0.03 | 15.59 | ... | ... | -0.004093 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.87 | 0.03 | 15.84 | ... | ... | -0.004158 |
| -0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.12 | 0.03 | 16.09 | ... | ... | -0.004222 |
| -0.001056 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.37 | 0.03 | 16.34 | ... | ... | -0.004286 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.62 | 0.03 | 16.59 | ... | ... | -0.00435 |
| -0.001061 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.87 | 0.03 | 16.84 | ... | ... | -0.004414 |
| -0.001063 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.12 | 0.03 | 17.09 | ... | ... | -0.004478 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.37 | 0.03 | 17.34 | ... | ... | -0.004541 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.62 | 0.03 | 17.59 | ... | ... | -0.004605 |
| -0.00107 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.87 | 0.03 | 17.84 | ... | ... | -0.004669 |
| -0.001072 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.12 | 0.03 | 18.09 | ... | ... | -0.004733 |
| -0.001074 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.37 | 0.03 | 18.34 | ... | ... | -0.004796 |
| -0.001076 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.62 | 0.03 | 18.59 | ... | ... | -0.00486 |
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.