Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001977 | ... | ... | 14.43 | 0.09 | 14.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.001958 | ... | ... | 14.18 | 0.09 | 14.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.001937 | ... | ... | 13.93 | 0.09 | 14.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.001914 | ... | ... | 13.68 | 0.09 | 13.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.00189 | ... | ... | 13.43 | 0.09 | 13.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.001865 | ... | ... | 13.18 | 0.09 | 13.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.001839 | ... | ... | 12.93 | 0.09 | 13.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.001812 | ... | ... | 12.68 | 0.09 | 12.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.001784 | ... | ... | 12.43 | 0.09 | 12.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.001755 | ... | ... | 12.18 | 0.09 | 12.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.001726 | ... | ... | 11.93 | 0.09 | 12.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.001695 | ... | ... | 11.68 | 0.09 | 11.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.001665 | ... | ... | 11.43 | 0.09 | 11.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001633 | ... | ... | 11.18 | 0.09 | 11.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.001602 | ... | ... | 10.93 | 0.09 | 11.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.001569 | ... | ... | 10.68 | 0.09 | 10.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.001536 | ... | ... | 10.43 | 0.09 | 10.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.001503 | ... | ... | 10.18 | 0.09 | 10.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.00147 | ... | ... | 9.93 | 0.09 | 10.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.001436 | ... | ... | 9.68 | 0.09 | 9.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.001402 | ... | ... | 9.43 | 0.09 | 9.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001367 | ... | ... | 9.18 | 0.09 | 9.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.001333 | ... | ... | 8.93 | 0.09 | 9.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.001298 | ... | ... | 8.68 | 0.09 | 8.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.001262 | ... | ... | 8.43 | 0.09 | 8.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.001227 | ... | ... | 8.18 | 0.09 | 8.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.001191 | ... | ... | 7.93 | 0.09 | 8.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.001156 | ... | ... | 7.68 | 0.09 | 7.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.00112 | ... | ... | 7.43 | 0.09 | 7.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
| -0.001084 | ... | ... | 7.18 | 0.09 | 7.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.001047 | ... | ... | 6.93 | 0.09 | 7.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.001011 | ... | ... | 6.68 | 0.09 | 6.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.000975 | ... | ... | 6.43 | 0.09 | 6.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.000938 | ... | ... | 6.18 | 0.09 | 6.27 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.000901 | ... | ... | 5.93 | 0.09 | 6.02 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.000864 | ... | ... | 5.68 | 0.09 | 5.77 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.000827 | ... | ... | 5.43 | 0.09 | 5.52 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
| -0.00079 | ... | ... | 5.18 | 0.09 | 5.27 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.000753 | ... | ... | 4.93 | 0.09 | 5.02 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.000716 | ... | ... | 4.68 | 0.09 | 4.77 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.000679 | ... | ... | 4.43 | 0.09 | 4.52 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000286 |
| -0.000642 | ... | ... | 4.18 | 0.09 | 4.27 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000283 |
| -0.000604 | ... | ... | 3.93 | 0.09 | 4.02 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00028 |
| -0.000567 | ... | ... | 3.68 | 0.09 | 3.77 | 1600 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000276 |
| -0.00053 | ... | ... | 3.43 | 0.09 | 3.52 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.00047 |
| -0.000492 | ... | ... | 3.19 | 0.08 | 3.27 | 1650 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000462 |
| -0.000593 | ... | ... | 2.95 | 0.08 | 3.03 | 1675 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000618 |
| -0.000684 | ... | ... | 2.71 | 0.08 | 2.79 | 1700 | 0.05 | 0 | 0.05 | ... | ... | -0.000886 |
| -0.000879 | ... | ... | 2.48 | 0.08 | 2.56 | 1725 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000987 |
| -0.001144 | ... | ... | 2.26 | 0.08 | 2.34 | 1750 | 0.09 | -0.01 | 0.10 | ... | ... | -0.001282 |
| -0.001362 | ... | ... | 2.05 | 0.07 | 2.12 | 1775 | 0.12 | -0.02 | 0.14 | ... | ... | -0.001514 |
| -0.001613 | ... | ... | 1.84 | 0.07 | 1.91 | 1800 | 0.16 | -0.02 | 0.18 | ... | ... | -0.001772 |
| -0.001937 | ... | ... | 1.65 | 0.07 | 1.72 | 1825 | 0.21 | -0.03 | 0.24 | ... | ... | -0.00203 |
| -0.002177 | ... | ... | 1.47 | 0.06 | 1.53 | 1850 | 0.27 | -0.03 | 0.30 | ... | ... | -0.002271 |
| -0.002441 | ... | ... | 1.30 | 0.06 | 1.36 | 1875 | 0.35 | -0.03 | 0.38 | ... | ... | -0.00253 |
| -0.002657 | ... | ... | 1.15 | 0.05 | 1.20 | 1900 | 0.44 | -0.03 | 0.47 | ... | ... | -0.002737 |
| -0.002778 | ... | ... | 1 | 0.04 | 1.04 | 1925 | 0.53 | -0.04 | 0.57 | ... | ... | -0.002846 |
| -0.002886 | ... | ... | 0.86 | 0.04 | 0.90 | 1950 | 0.64 | -0.04 | 0.68 | ... | ... | -0.002939 |
| -0.002932 | ... | ... | 0.73 | 0.04 | 0.77 | 1975 | 0.75 | -0.05 | 0.80 | ... | ... | -0.002933 |
| -0.002915 | ... | ... | 0.62 | 0.03 | 0.65 | 2000 | 0.88 | -0.06 | 0.94 | ... | ... | -0.002903 |
| -0.002878 | ... | ... | 0.52 | 0.03 | 0.55 | 2025 | 1.02 | -0.06 | 1.08 | ... | ... | -0.002812 |
| -0.002786 | ... | ... | 0.43 | 0.03 | 0.46 | 2050 | 1.18 | -0.06 | 1.24 | ... | ... | -0.002708 |
| -0.002647 | ... | ... | 0.36 | 0.02 | 0.38 | 2075 | 1.35 | -0.07 | 1.42 | ... | ... | -0.002558 |
| -0.002523 | ... | ... | 0.30 | 0.02 | 0.32 | 2100 | 1.54 | -0.07 | 1.61 | ... | ... | -0.002428 |
| -0.002326 | ... | ... | 0.25 | 0.01 | 0.26 | 2125 | 1.73 | -0.07 | 1.80 | ... | ... | -0.002228 |
| -0.002184 | ... | ... | 0.21 | 0.01 | 0.22 | 2150 | 1.93 | -0.08 | 2.01 | ... | ... | -0.002023 |
| -0.001989 | ... | ... | 0.17 | 0.01 | 0.18 | 2175 | 2.14 | -0.08 | 2.22 | ... | ... | -0.001829 |
| -0.001822 | ... | ... | 0.14 | 0.01 | 0.15 | 2200 | 2.36 | -0.08 | 2.44 | ... | ... | -0.001668 |
| -0.001611 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 2.58 | -0.08 | 2.66 | ... | ... | -0.001471 |
| -0.001457 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 2.81 | -0.08 | 2.89 | ... | ... | -0.001335 |
| -0.001273 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 3.04 | -0.08 | 3.12 | ... | ... | -0.001178 |
| -0.001181 | ... | ... | 0.06 | 0.01 | 0.07 | 2300 | 3.27 | -0.09 | 3.36 | ... | ... | -0.000998 |
| -0.00094 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 3.51 | -0.09 | 3.60 | ... | ... | -0.000919 |
| -0.000809 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 3.75 | -0.09 | 3.84 | ... | ... | -0.000832 |
| -0.000822 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 3.99 | -0.09 | 4.08 | ... | ... | -0.000738 |
| -0.00067 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 4.24 | -0.09 | 4.33 | ... | ... | -0.000776 |
| -0.000679 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 4.48 | -0.09 | 4.57 | ... | ... | -0.000674 |
| -0.000501 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 4.73 | -0.09 | 4.82 | ... | ... | -0.000711 |
| -0.000507 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 4.98 | -0.09 | 5.07 | ... | ... | -0.000749 |
| -0.000294 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.23 | -0.09 | 5.32 | ... | ... | -0.000786 |
| -0.000297 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.48 | -0.09 | 5.57 | ... | ... | -0.000824 |
| -0.0003 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.73 | -0.09 | 5.82 | ... | ... | -0.000861 |
| -0.000302 | ... | ... | 0.01 | 0.01 | 0.01 | 2575 | 5.98 | -0.09 | 6.07 | ... | ... | -0.000898 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.23 | -0.09 | 6.32 | ... | ... | -0.000936 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.48 | -0.09 | 6.57 | ... | ... | -0.000973 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.73 | -0.09 | 6.82 | ... | ... | -0.00101 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.98 | -0.09 | 7.07 | ... | ... | -0.001047 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.23 | -0.09 | 7.32 | ... | ... | -0.001084 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.48 | -0.09 | 7.57 | ... | ... | -0.001122 |
| -0.000179 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.73 | -0.09 | 7.82 | ... | ... | -0.001159 |
| -0.00018 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.98 | -0.09 | 8.07 | ... | ... | -0.001196 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.23 | -0.09 | 8.32 | ... | ... | -0.001233 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.48 | -0.09 | 8.57 | ... | ... | -0.00127 |
| -0.000182 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.73 | -0.09 | 8.82 | ... | ... | -0.001307 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.98 | -0.09 | 9.07 | ... | ... | -0.001344 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.23 | -0.09 | 9.32 | ... | ... | -0.001381 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.48 | -0.09 | 9.57 | ... | ... | -0.001417 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.73 | -0.09 | 9.82 | ... | ... | -0.001454 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.98 | -0.09 | 10.07 | ... | ... | -0.001491 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.23 | -0.09 | 10.32 | ... | ... | -0.001528 |
| -0.000188 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.48 | -0.09 | 10.57 | ... | ... | -0.001565 |
| -0.000188 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.73 | -0.09 | 10.82 | ... | ... | -0.001601 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.98 | -0.09 | 11.07 | ... | ... | -0.001638 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.23 | -0.09 | 11.32 | ... | ... | -0.001675 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.48 | -0.09 | 11.57 | ... | ... | -0.001711 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.73 | -0.09 | 11.82 | ... | ... | -0.001748 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.98 | -0.09 | 12.07 | ... | ... | -0.001784 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.23 | -0.09 | 12.32 | ... | ... | -0.001821 |
| -0.000193 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.48 | -0.09 | 12.57 | ... | ... | -0.001857 |
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.