Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000679 | ... | ... | 14.31 | -0.07 | 14.24 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000728 | ... | ... | 14.06 | -0.07 | 13.99 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000765 | ... | ... | 13.81 | -0.07 | 13.74 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000793 | ... | ... | 13.56 | -0.07 | 13.49 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000813 | ... | ... | 13.31 | -0.07 | 13.24 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000827 | ... | ... | 13.06 | -0.07 | 12.99 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000836 | ... | ... | 12.81 | -0.07 | 12.74 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000841 | ... | ... | 12.56 | -0.07 | 12.49 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000843 | ... | ... | 12.31 | -0.07 | 12.24 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000842 | ... | ... | 12.06 | -0.07 | 11.99 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000839 | ... | ... | 11.81 | -0.07 | 11.74 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000834 | ... | ... | 11.56 | -0.07 | 11.49 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000827 | ... | ... | 11.31 | -0.07 | 11.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000818 | ... | ... | 11.06 | -0.07 | 10.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000808 | ... | ... | 10.81 | -0.07 | 10.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000798 | ... | ... | 10.56 | -0.07 | 10.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000786 | ... | ... | 10.31 | -0.07 | 10.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000773 | ... | ... | 10.06 | -0.07 | 9.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000759 | ... | ... | 9.81 | -0.07 | 9.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000745 | ... | ... | 9.56 | -0.07 | 9.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000729 | ... | ... | 9.31 | -0.07 | 9.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000714 | ... | ... | 9.06 | -0.07 | 8.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000698 | ... | ... | 8.81 | -0.07 | 8.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000681 | ... | ... | 8.56 | -0.07 | 8.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000664 | ... | ... | 8.31 | -0.07 | 8.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000646 | ... | ... | 8.06 | -0.07 | 7.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000628 | ... | ... | 7.81 | -0.07 | 7.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.00061 | ... | ... | 7.56 | -0.07 | 7.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000592 | ... | ... | 7.31 | -0.07 | 7.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000573 | ... | ... | 7.06 | -0.07 | 6.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000554 | ... | ... | 6.81 | -0.07 | 6.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000535 | ... | ... | 6.56 | -0.07 | 6.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000516 | ... | ... | 6.31 | -0.07 | 6.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000496 | ... | ... | 6.06 | -0.07 | 5.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000476 | ... | ... | 5.81 | -0.07 | 5.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000456 | ... | ... | 5.56 | -0.07 | 5.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000436 | ... | ... | 5.31 | -0.07 | 5.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000416 | ... | ... | 5.06 | -0.07 | 4.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000396 | ... | ... | 4.81 | -0.07 | 4.74 | 1150 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000194 |
| -0.000375 | ... | ... | 4.56 | -0.07 | 4.49 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000192 |
| -0.000355 | ... | ... | 4.31 | -0.07 | 4.24 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.00026 |
| -0.000334 | ... | ... | 4.06 | -0.07 | 3.99 | 1225 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000319 |
| -0.000357 | ... | ... | 3.82 | -0.07 | 3.75 | 1250 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000371 |
| -0.000377 | ... | ... | 3.57 | -0.06 | 3.51 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.000417 |
| -0.000397 | ... | ... | 3.34 | -0.07 | 3.27 | 1300 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000504 |
| -0.000452 | ... | ... | 3.11 | -0.07 | 3.04 | 1325 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000578 |
| -0.000536 | ... | ... | 2.89 | -0.07 | 2.82 | 1350 | 0.13 | 0.01 | 0.12 | ... | ... | -0.000677 |
| -0.00064 | ... | ... | 2.67 | -0.06 | 2.61 | 1375 | 0.16 | 0.01 | 0.15 | ... | ... | -0.000759 |
| -0.000729 | ... | ... | 2.46 | -0.06 | 2.40 | 1400 | 0.20 | 0.01 | 0.19 | ... | ... | -0.000856 |
| -0.000853 | ... | ... | 2.26 | -0.05 | 2.21 | 1425 | 0.25 | 0.01 | 0.24 | ... | ... | -0.000958 |
| -0.000953 | ... | ... | 2.08 | -0.06 | 2.02 | 1450 | 0.32 | 0.02 | 0.30 | ... | ... | -0.001082 |
| -0.001073 | ... | ... | 1.90 | -0.05 | 1.85 | 1475 | 0.39 | 0.02 | 0.37 | ... | ... | -0.001176 |
| -0.001164 | ... | ... | 1.74 | -0.06 | 1.68 | 1500 | 0.47 | 0.02 | 0.45 | ... | ... | -0.001261 |
| -0.001263 | ... | ... | 1.58 | -0.05 | 1.53 | 1525 | 0.56 | 0.02 | 0.54 | ... | ... | -0.001334 |
| -0.001348 | ... | ... | 1.44 | -0.05 | 1.39 | 1550 | 0.67 | 0.03 | 0.64 | ... | ... | -0.00141 |
| -0.001418 | ... | ... | 1.30 | -0.04 | 1.26 | 1575 | 0.78 | 0.02 | 0.76 | ... | ... | -0.001454 |
| -0.001473 | ... | ... | 1.18 | -0.04 | 1.14 | 1600 | 0.91 | 0.03 | 0.88 | ... | ... | -0.001498 |
| -0.001513 | ... | ... | 1.07 | -0.04 | 1.03 | 1625 | 1.04 | 0.03 | 1.01 | ... | ... | -0.001513 |
| -0.00154 | ... | ... | 0.96 | -0.03 | 0.93 | 1650 | 1.18 | 0.03 | 1.15 | ... | ... | -0.001514 |
| -0.001541 | ... | ... | 0.87 | -0.04 | 0.83 | 1675 | 1.33 | 0.03 | 1.30 | ... | ... | -0.001503 |
| -0.00153 | ... | ... | 0.78 | -0.04 | 0.74 | 1700 | 1.49 | 0.04 | 1.45 | ... | ... | -0.001483 |
| -0.00151 | ... | ... | 0.69 | -0.03 | 0.66 | 1725 | 1.65 | 0.04 | 1.61 | ... | ... | -0.001438 |
| -0.001484 | ... | ... | 0.62 | -0.03 | 0.59 | 1750 | 1.82 | 0.04 | 1.78 | ... | ... | -0.001386 |
| -0.001437 | ... | ... | 0.55 | -0.03 | 0.52 | 1775 | 2 | 0.04 | 1.96 | ... | ... | -0.001331 |
| -0.001408 | ... | ... | 0.49 | -0.02 | 0.47 | 1800 | 2.19 | 0.05 | 2.14 | ... | ... | -0.001276 |
| -0.00134 | ... | ... | 0.43 | -0.02 | 0.41 | 1825 | 2.38 | 0.05 | 2.33 | ... | ... | -0.001204 |
| -0.001299 | ... | ... | 0.39 | -0.02 | 0.37 | 1850 | 2.58 | 0.05 | 2.53 | ... | ... | -0.001137 |
| -0.001245 | ... | ... | 0.35 | -0.02 | 0.33 | 1875 | 2.79 | 0.05 | 2.74 | ... | ... | -0.001081 |
| -0.001204 | ... | ... | 0.31 | -0.01 | 0.30 | 1900 | 3 | 0.05 | 2.95 | ... | ... | -0.001014 |
| -0.001153 | ... | ... | 0.28 | -0.01 | 0.27 | 1925 | 3.22 | 0.05 | 3.17 | ... | ... | -0.000964 |
| -0.001091 | ... | ... | 0.26 | -0.02 | 0.24 | 1950 | 3.44 | 0.05 | 3.39 | ... | ... | -0.000907 |
| -0.001052 | ... | ... | 0.23 | -0.01 | 0.22 | 1975 | 3.67 | 0.06 | 3.61 | ... | ... | -0.000873 |
| -0.001006 | ... | ... | 0.21 | -0.01 | 0.20 | 2000 | 3.90 | 0.06 | 3.84 | ... | ... | -0.000835 |
| -0.000953 | ... | ... | 0.19 | -0.01 | 0.18 | 2025 | 4.13 | 0.06 | 4.07 | ... | ... | -0.000793 |
| -0.000932 | ... | ... | 0.18 | -0.01 | 0.17 | 2050 | 4.36 | 0.06 | 4.30 | ... | ... | -0.000747 |
| -0.000867 | ... | ... | 0.16 | -0.01 | 0.15 | 2075 | 4.59 | 0.06 | 4.53 | ... | ... | -0.000697 |
| -0.000838 | ... | ... | 0.15 | -0.01 | 0.14 | 2100 | 4.83 | 0.06 | 4.77 | ... | ... | -0.000682 |
| -0.000761 | ... | ... | 0.13 | -0.01 | 0.12 | 2125 | 5.07 | 0.07 | 5 | ... | ... | -0.000665 |
| -0.000724 | ... | ... | 0.12 | -0.01 | 0.11 | 2150 | 5.30 | 0.06 | 5.24 | ... | ... | -0.000608 |
| -0.000684 | ... | ... | 0.11 | -0.01 | 0.10 | 2175 | 5.54 | 0.06 | 5.48 | ... | ... | -0.000588 |
| -0.00064 | ... | ... | 0.10 | -0.01 | 0.09 | 2200 | 5.78 | 0.06 | 5.72 | ... | ... | -0.000567 |
| -0.000593 | ... | ... | 0.09 | -0.01 | 0.08 | 2225 | 6.03 | 0.07 | 5.96 | ... | ... | -0.000588 |
| -0.000599 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.27 | 0.07 | 6.20 | ... | ... | -0.000566 |
| -0.000547 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.52 | 0.07 | 6.45 | ... | ... | -0.000587 |
| -0.000492 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 6.76 | 0.07 | 6.69 | ... | ... | -0.000564 |
| -0.000496 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.01 | 0.07 | 6.94 | ... | ... | -0.000585 |
| -0.000435 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.26 | 0.07 | 7.19 | ... | ... | -0.000605 |
| -0.000438 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 7.51 | 0.07 | 7.44 | ... | ... | -0.000626 |
| -0.000372 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 7.76 | 0.07 | 7.69 | ... | ... | -0.000646 |
| -0.000374 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 8.01 | 0.07 | 7.94 | ... | ... | -0.000666 |
| -0.000377 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 8.26 | 0.07 | 8.19 | ... | ... | -0.000687 |
| -0.000303 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 8.51 | 0.07 | 8.44 | ... | ... | -0.000707 |
| -0.000304 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 8.76 | 0.07 | 8.69 | ... | ... | -0.000727 |
| -0.000306 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 9.01 | 0.07 | 8.94 | ... | ... | -0.000747 |
| -0.000308 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 9.26 | 0.07 | 9.19 | ... | ... | -0.000767 |
| -0.00031 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 9.51 | 0.07 | 9.44 | ... | ... | -0.000787 |
| -0.000225 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 9.76 | 0.07 | 9.69 | ... | ... | -0.000807 |
| -0.000226 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 10.01 | 0.07 | 9.94 | ... | ... | -0.000827 |
| -0.000227 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 10.26 | 0.07 | 10.19 | ... | ... | -0.000847 |
| -0.000228 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 10.51 | 0.07 | 10.44 | ... | ... | -0.000867 |
| -0.000229 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 10.76 | 0.07 | 10.69 | ... | ... | -0.000887 |
| -0.00023 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 11.01 | 0.07 | 10.94 | ... | ... | -0.000907 |
| -0.000231 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 11.26 | 0.07 | 11.19 | ... | ... | -0.000927 |
| -0.000132 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.51 | 0.07 | 11.44 | ... | ... | -0.000946 |
| -0.000132 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.76 | 0.07 | 11.69 | ... | ... | -0.000966 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.01 | 0.07 | 11.94 | ... | ... | -0.000986 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.26 | 0.07 | 12.19 | ... | ... | -0.001005 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.51 | 0.07 | 12.44 | ... | ... | -0.001025 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.76 | 0.07 | 12.69 | ... | ... | -0.001044 |
| -0.000135 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.01 | 0.07 | 12.94 | ... | ... | -0.001064 |
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.