Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004139 | ... | ... | 17.54 | -0.10 | 17.44 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.004113 | ... | ... | 17.29 | -0.10 | 17.19 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.004082 | ... | ... | 17.04 | -0.10 | 16.94 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.004048 | ... | ... | 16.79 | -0.10 | 16.69 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.00401 | ... | ... | 16.54 | -0.10 | 16.44 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.00397 | ... | ... | 16.29 | -0.10 | 16.19 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000753 |
| -0.003927 | ... | ... | 16.04 | -0.10 | 15.94 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000753 |
| -0.003882 | ... | ... | 15.79 | -0.10 | 15.69 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000752 |
| -0.003836 | ... | ... | 15.54 | -0.10 | 15.44 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000751 |
| -0.003788 | ... | ... | 15.29 | -0.10 | 15.19 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00075 |
| -0.003738 | ... | ... | 15.04 | -0.10 | 14.94 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000749 |
| -0.003687 | ... | ... | 14.79 | -0.10 | 14.69 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000748 |
| -0.003635 | ... | ... | 14.54 | -0.10 | 14.44 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000747 |
| -0.003581 | ... | ... | 14.29 | -0.10 | 14.19 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000745 |
| -0.003527 | ... | ... | 14.04 | -0.10 | 13.94 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000744 |
| -0.003472 | ... | ... | 13.79 | -0.10 | 13.69 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000743 |
| -0.003416 | ... | ... | 13.54 | -0.10 | 13.44 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
| -0.003359 | ... | ... | 13.29 | -0.10 | 13.19 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000739 |
| -0.003302 | ... | ... | 13.04 | -0.10 | 12.94 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000738 |
| -0.003243 | ... | ... | 12.79 | -0.10 | 12.69 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000736 |
| -0.003185 | ... | ... | 12.54 | -0.10 | 12.44 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000734 |
| -0.003126 | ... | ... | 12.29 | -0.10 | 12.19 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.003066 | ... | ... | 12.04 | -0.10 | 11.94 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00073 |
| -0.003006 | ... | ... | 11.79 | -0.10 | 11.69 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000728 |
| -0.002945 | ... | ... | 11.54 | -0.10 | 11.44 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000726 |
| -0.002885 | ... | ... | 11.29 | -0.10 | 11.19 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000724 |
| -0.002823 | ... | ... | 11.04 | -0.10 | 10.94 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
| -0.002762 | ... | ... | 10.79 | -0.10 | 10.69 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000719 |
| -0.0027 | ... | ... | 10.54 | -0.10 | 10.44 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
| -0.002638 | ... | ... | 10.29 | -0.10 | 10.19 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000714 |
| -0.002575 | ... | ... | 10.04 | -0.10 | 9.94 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
| -0.002513 | ... | ... | 9.79 | -0.10 | 9.69 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000709 |
| -0.00245 | ... | ... | 9.54 | -0.10 | 9.44 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000706 |
| -0.002387 | ... | ... | 9.29 | -0.10 | 9.19 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000703 |
| -0.002324 | ... | ... | 9.04 | -0.10 | 8.94 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.0007 |
| -0.00226 | ... | ... | 8.79 | -0.10 | 8.69 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000697 |
| -0.002196 | ... | ... | 8.54 | -0.10 | 8.44 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000694 |
| -0.002133 | ... | ... | 8.29 | -0.10 | 8.19 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
| -0.002069 | ... | ... | 8.04 | -0.10 | 7.94 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000687 |
| -0.002005 | ... | ... | 7.79 | -0.10 | 7.69 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
| -0.00194 | ... | ... | 7.54 | -0.10 | 7.44 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00068 |
| -0.001876 | ... | ... | 7.29 | -0.10 | 7.19 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
| -0.001812 | ... | ... | 7.04 | -0.10 | 6.94 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
| -0.001747 | ... | ... | 6.79 | -0.10 | 6.69 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000668 |
| -0.001682 | ... | ... | 6.54 | -0.10 | 6.44 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000664 |
| -0.001618 | ... | ... | 6.29 | -0.10 | 6.19 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00066 |
| -0.001553 | ... | ... | 6.04 | -0.10 | 5.94 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000655 |
| -0.001488 | ... | ... | 5.79 | -0.10 | 5.69 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00065 |
| -0.001423 | ... | ... | 5.54 | -0.10 | 5.44 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.001358 | ... | ... | 5.29 | -0.10 | 5.19 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00064 |
| -0.001293 | ... | ... | 5.04 | -0.10 | 4.94 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000635 |
| -0.001228 | ... | ... | 4.79 | -0.10 | 4.69 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
| -0.001163 | ... | ... | 4.54 | -0.10 | 4.44 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000623 |
| -0.001097 | ... | ... | 4.29 | -0.10 | 4.19 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000616 |
| -0.001032 | ... | ... | 4.04 | -0.10 | 3.94 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.00061 |
| -0.000967 | ... | ... | 3.79 | -0.10 | 3.69 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000602 |
| -0.000901 | ... | ... | 3.54 | -0.10 | 3.44 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000595 |
| -0.000836 | ... | ... | 3.29 | -0.10 | 3.19 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000587 |
| -0.000771 | ... | ... | 3.04 | -0.10 | 2.94 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000578 |
| -0.000705 | ... | ... | 2.79 | -0.10 | 2.69 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000568 |
| -0.00064 | ... | ... | 2.54 | -0.10 | 2.44 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000557 |
| -0.000574 | ... | ... | 2.29 | -0.10 | 2.19 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000546 |
| -0.000509 | ... | ... | 2.04 | -0.10 | 1.94 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000533 |
| -0.000443 | ... | ... | 1.79 | -0.10 | 1.69 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000518 |
| -0.000378 | ... | ... | 1.54 | -0.10 | 1.44 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.000502 |
| -0.000959 | ... | ... | 1.30 | -0.10 | 1.20 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.000825 |
| -0.001364 | ... | ... | 1.06 | -0.10 | 0.96 | 2000 | 0.02 | 0 | 0.02 | ... | ... | -0.001305 |
| -0.00197 | ... | ... | 0.84 | -0.11 | 0.73 | 2025 | 0.05 | 0 | 0.05 | ... | ... | -0.002289 |
| -0.00295 | ... | ... | 0.63 | -0.10 | 0.53 | 2050 | 0.09 | 0 | 0.09 | ... | ... | -0.002964 |
| -0.003643 | ... | ... | 0.45 | -0.09 | 0.36 | 2075 | 0.17 | 0.01 | 0.16 | ... | ... | -0.003654 |
| -0.003877 | ... | ... | 0.31 | -0.08 | 0.23 | 2100 | 0.29 | 0.02 | 0.27 | ... | ... | -0.003874 |
| -0.003426 | ... | ... | 0.20 | -0.07 | 0.13 | 2125 | 0.44 | 0.03 | 0.41 | ... | ... | -0.003412 |
| -0.002699 | ... | ... | 0.13 | -0.06 | 0.07 | 2150 | 0.63 | 0.05 | 0.58 | ... | ... | -0.00269 |
| -0.002057 | ... | ... | 0.08 | -0.04 | 0.04 | 2175 | 0.84 | 0.05 | 0.79 | ... | ... | -0.001706 |
| -0.001348 | ... | ... | 0.05 | -0.03 | 0.02 | 2200 | 1.08 | 0.08 | 1 | ... | ... | -0.001421 |
| -0.000843 | ... | ... | 0.03 | -0.02 | 0.01 | 2225 | 1.32 | 0.09 | 1.23 | ... | ... | -0.000999 |
| -0.00051 | ... | ... | 0.02 | -0.02 | 0.01 | 2250 | 1.56 | 0.09 | 1.47 | ... | ... | -0.000409 |
| -0.000526 | ... | ... | 0.01 | -0.01 | 0.01 | 2275 | 1.81 | 0.09 | 1.72 | ... | ... | -0.000475 |
| -0.000539 | ... | ... | 0.01 | -0.01 | 0.01 | 2300 | 2.06 | 0.10 | 1.96 | ... | ... | -0.00054 |
| -0.000552 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.31 | 0.10 | 2.21 | ... | ... | -0.000606 |
| -0.000563 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.56 | 0.10 | 2.46 | ... | ... | -0.000671 |
| -0.000573 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.81 | 0.10 | 2.71 | ... | ... | -0.000737 |
| -0.000582 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.06 | 0.10 | 2.96 | ... | ... | -0.000802 |
| -0.000591 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.31 | 0.10 | 3.21 | ... | ... | -0.000868 |
| -0.000599 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.56 | 0.10 | 3.46 | ... | ... | -0.000933 |
| -0.000606 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.81 | 0.10 | 3.71 | ... | ... | -0.000998 |
| -0.000613 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.06 | 0.10 | 3.96 | ... | ... | -0.001064 |
| -0.00062 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.31 | 0.10 | 4.21 | ... | ... | -0.001129 |
| -0.000626 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.56 | 0.10 | 4.46 | ... | ... | -0.001195 |
| -0.000632 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.81 | 0.10 | 4.71 | ... | ... | -0.00126 |
| -0.000638 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.06 | 0.10 | 4.96 | ... | ... | -0.001325 |
| -0.000643 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.31 | 0.10 | 5.21 | ... | ... | -0.001391 |
| -0.000648 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.56 | 0.10 | 5.46 | ... | ... | -0.001456 |
| -0.000653 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.81 | 0.10 | 5.71 | ... | ... | -0.001521 |
| -0.000658 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.06 | 0.10 | 5.96 | ... | ... | -0.001586 |
| -0.000662 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.31 | 0.10 | 6.21 | ... | ... | -0.001652 |
| -0.000667 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.56 | 0.10 | 6.46 | ... | ... | -0.001717 |
| -0.000671 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.81 | 0.10 | 6.71 | ... | ... | -0.001782 |
| -0.000675 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.06 | 0.10 | 6.96 | ... | ... | -0.001847 |
| -0.000679 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.31 | 0.10 | 7.21 | ... | ... | -0.001912 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.56 | 0.10 | 7.46 | ... | ... | -0.001977 |
| -0.000686 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.81 | 0.10 | 7.71 | ... | ... | -0.002042 |
| -0.00069 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.06 | 0.10 | 7.96 | ... | ... | -0.002107 |
| -0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.31 | 0.10 | 8.21 | ... | ... | -0.002172 |
| -0.000697 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.56 | 0.10 | 8.46 | ... | ... | -0.002237 |
| -0.0007 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.81 | 0.10 | 8.71 | ... | ... | -0.002302 |
| -0.000703 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.06 | 0.10 | 8.96 | ... | ... | -0.002367 |
| -0.000706 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.31 | 0.10 | 9.21 | ... | ... | -0.002432 |
| -0.000709 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.56 | 0.10 | 9.46 | ... | ... | -0.002497 |
| -0.000712 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.81 | 0.10 | 9.71 | ... | ... | -0.002562 |
| -0.000715 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.06 | 0.10 | 9.96 | ... | ... | -0.002627 |
| -0.000718 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.31 | 0.10 | 10.21 | ... | ... | -0.002691 |
| -0.00072 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.56 | 0.10 | 10.46 | ... | ... | -0.002756 |
| -0.000723 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.81 | 0.10 | 10.71 | ... | ... | -0.002821 |
| -0.000726 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.06 | 0.10 | 10.96 | ... | ... | -0.002886 |
| -0.000728 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.31 | 0.10 | 11.21 | ... | ... | -0.00295 |
| -0.000731 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.56 | 0.10 | 11.46 | ... | ... | -0.003015 |
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.