Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003909 | ... | ... | 12.59 | -0.08 | 12.51 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
| -0.003843 | ... | ... | 12.34 | -0.08 | 12.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| -0.003776 | ... | ... | 12.09 | -0.08 | 12.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
| -0.003707 | ... | ... | 11.84 | -0.08 | 11.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| -0.003637 | ... | ... | 11.59 | -0.08 | 11.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
| -0.003566 | ... | ... | 11.34 | -0.08 | 11.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001826 |
| -0.003494 | ... | ... | 11.09 | -0.08 | 11.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| -0.003421 | ... | ... | 10.84 | -0.08 | 10.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| -0.003348 | ... | ... | 10.59 | -0.08 | 10.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| -0.003273 | ... | ... | 10.34 | -0.08 | 10.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001806 |
| -0.003198 | ... | ... | 10.09 | -0.08 | 10.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| -0.003123 | ... | ... | 9.84 | -0.08 | 9.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| -0.003047 | ... | ... | 9.59 | -0.08 | 9.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001788 |
| -0.00297 | ... | ... | 9.34 | -0.08 | 9.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.002893 | ... | ... | 9.09 | -0.08 | 9.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
| -0.002815 | ... | ... | 8.84 | -0.08 | 8.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
| -0.002738 | ... | ... | 8.59 | -0.08 | 8.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00176 |
| -0.002659 | ... | ... | 8.34 | -0.08 | 8.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001752 |
| -0.002581 | ... | ... | 8.09 | -0.08 | 8.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001744 |
| -0.002502 | ... | ... | 7.84 | -0.08 | 7.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| -0.002423 | ... | ... | 7.59 | -0.08 | 7.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| -0.002344 | ... | ... | 7.34 | -0.08 | 7.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| -0.002265 | ... | ... | 7.09 | -0.08 | 7.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001708 |
| -0.002185 | ... | ... | 6.84 | -0.08 | 6.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| -0.002106 | ... | ... | 6.59 | -0.08 | 6.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001688 |
| -0.002026 | ... | ... | 6.34 | -0.08 | 6.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
| -0.001946 | ... | ... | 6.09 | -0.08 | 6.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| -0.001865 | ... | ... | 5.84 | -0.08 | 5.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| -0.001785 | ... | ... | 5.59 | -0.08 | 5.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| -0.001705 | ... | ... | 5.34 | -0.08 | 5.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| -0.001624 | ... | ... | 5.09 | -0.08 | 5.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001615 |
| -0.001544 | ... | ... | 4.84 | -0.08 | 4.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| -0.001463 | ... | ... | 4.59 | -0.08 | 4.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
| -0.001382 | ... | ... | 4.34 | -0.08 | 4.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| -0.001301 | ... | ... | 4.09 | -0.08 | 4.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
| -0.001221 | ... | ... | 3.84 | -0.08 | 3.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
| -0.00114 | ... | ... | 3.59 | -0.08 | 3.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| -0.001059 | ... | ... | 3.34 | -0.08 | 3.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
| -0.000978 | ... | ... | 3.09 | -0.08 | 3.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| -0.000897 | ... | ... | 2.84 | -0.08 | 2.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| -0.000815 | ... | ... | 2.59 | -0.08 | 2.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| -0.000734 | ... | ... | 2.34 | -0.08 | 2.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001396 |
| -0.000653 | ... | ... | 2.09 | -0.08 | 2.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001364 |
| -0.000572 | ... | ... | 1.84 | -0.08 | 1.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| -0.000491 | ... | ... | 1.59 | -0.08 | 1.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| -0.00041 | ... | ... | 1.34 | -0.08 | 1.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
| -0.000328 | ... | ... | 1.09 | -0.08 | 1.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| -0.000247 | ... | ... | 0.84 | -0.08 | 0.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.000166 | ... | ... | 0.59 | -0.08 | 0.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001011 |
| -0.000085 | ... | ... | 0.35 | -0.09 | 0.26 | 1650 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000853 |
| -0.002483 | ... | ... | 0.13 | -0.06 | 0.07 | 1675 | 0.06 | 0.02 | 0.04 | ... | ... | -0.002484 |
| -0.000835 | ... | ... | 0.02 | -0.02 | 0.01 | 1700 | 0.24 | 0.06 | 0.18 | ... | ... | -0.000078 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.49 | 0.08 | 0.41 | ... | ... | -0.000159 |
| -0.001103 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.74 | 0.08 | 0.66 | ... | ... | -0.000241 |
| -0.001177 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.99 | 0.08 | 0.91 | ... | ... | -0.000322 |
| -0.001235 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.24 | 0.08 | 1.16 | ... | ... | -0.000403 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.49 | 0.08 | 1.41 | ... | ... | -0.000484 |
| -0.001325 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.74 | 0.08 | 1.66 | ... | ... | -0.000566 |
| -0.001361 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.99 | 0.08 | 1.91 | ... | ... | -0.000647 |
| -0.001393 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.24 | 0.08 | 2.16 | ... | ... | -0.000728 |
| -0.001422 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.49 | 0.08 | 2.41 | ... | ... | -0.000809 |
| -0.001448 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.74 | 0.08 | 2.66 | ... | ... | -0.00089 |
| -0.001472 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.99 | 0.08 | 2.91 | ... | ... | -0.000971 |
| -0.001495 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.24 | 0.08 | 3.16 | ... | ... | -0.001052 |
| -0.001515 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.49 | 0.08 | 3.41 | ... | ... | -0.001134 |
| -0.001535 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.74 | 0.08 | 3.66 | ... | ... | -0.001215 |
| -0.001553 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.99 | 0.08 | 3.91 | ... | ... | -0.001296 |
| -0.00157 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.24 | 0.08 | 4.16 | ... | ... | -0.001377 |
| -0.001586 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.49 | 0.08 | 4.41 | ... | ... | -0.001458 |
| -0.001601 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.74 | 0.08 | 4.66 | ... | ... | -0.001539 |
| -0.001616 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.99 | 0.08 | 4.91 | ... | ... | -0.00162 |
| -0.001629 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.24 | 0.08 | 5.16 | ... | ... | -0.001701 |
| -0.001642 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.49 | 0.08 | 5.41 | ... | ... | -0.001782 |
| -0.001655 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.74 | 0.08 | 5.66 | ... | ... | -0.001862 |
| -0.001667 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.99 | 0.08 | 5.91 | ... | ... | -0.001943 |
| -0.001679 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.24 | 0.08 | 6.16 | ... | ... | -0.002024 |
| -0.00169 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.49 | 0.08 | 6.41 | ... | ... | -0.002105 |
| -0.001701 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.74 | 0.08 | 6.66 | ... | ... | -0.002186 |
| -0.001711 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.99 | 0.08 | 6.91 | ... | ... | -0.002266 |
| -0.001721 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.24 | 0.08 | 7.16 | ... | ... | -0.002347 |
| -0.001731 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.49 | 0.08 | 7.41 | ... | ... | -0.002428 |
| -0.00174 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.74 | 0.08 | 7.66 | ... | ... | -0.002508 |
| -0.001749 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.99 | 0.08 | 7.91 | ... | ... | -0.002589 |
| -0.001758 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.24 | 0.08 | 8.16 | ... | ... | -0.00267 |
| -0.001767 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.49 | 0.08 | 8.41 | ... | ... | -0.00275 |
| -0.001775 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.74 | 0.08 | 8.66 | ... | ... | -0.002831 |
| -0.001783 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.99 | 0.08 | 8.91 | ... | ... | -0.002911 |
| -0.001791 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.24 | 0.08 | 9.16 | ... | ... | -0.002992 |
| -0.001798 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.49 | 0.08 | 9.41 | ... | ... | -0.003072 |
| -0.001806 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.74 | 0.08 | 9.66 | ... | ... | -0.003152 |
| -0.001813 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.99 | 0.08 | 9.91 | ... | ... | -0.003233 |
| -0.00182 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.24 | 0.08 | 10.16 | ... | ... | -0.003313 |
| -0.001827 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.49 | 0.08 | 10.41 | ... | ... | -0.003393 |
| -0.001834 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.74 | 0.08 | 10.66 | ... | ... | -0.003473 |
| -0.00184 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.99 | 0.08 | 10.91 | ... | ... | -0.003554 |
| -0.001847 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.24 | 0.08 | 11.16 | ... | ... | -0.003634 |
| -0.001853 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.49 | 0.08 | 11.41 | ... | ... | -0.003714 |
| -0.001859 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.74 | 0.08 | 11.66 | ... | ... | -0.003794 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.99 | 0.08 | 11.91 | ... | ... | -0.003874 |
| -0.001871 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.24 | 0.08 | 12.16 | ... | ... | -0.003954 |
| -0.001877 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.49 | 0.08 | 12.41 | ... | ... | -0.004034 |
| -0.001883 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.74 | 0.08 | 12.66 | ... | ... | -0.004114 |
| -0.001888 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.99 | 0.08 | 12.91 | ... | ... | -0.004194 |
| -0.001894 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.24 | 0.08 | 13.16 | ... | ... | -0.004274 |
| -0.001899 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.49 | 0.08 | 13.41 | ... | ... | -0.004353 |
| -0.001904 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.74 | 0.08 | 13.66 | ... | ... | -0.004433 |
| -0.001909 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.99 | 0.08 | 13.91 | ... | ... | -0.004513 |
| -0.001914 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.24 | 0.08 | 14.16 | ... | ... | -0.004593 |
| -0.001919 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.49 | 0.08 | 14.41 | ... | ... | -0.004672 |
| -0.001924 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.74 | 0.08 | 14.66 | ... | ... | -0.004752 |
| -0.001929 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.99 | 0.08 | 14.91 | ... | ... | -0.004832 |
| -0.001934 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.24 | 0.08 | 15.16 | ... | ... | -0.004911 |
| -0.001938 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.49 | 0.08 | 15.41 | ... | ... | -0.004991 |
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.