Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001504 | ... | ... | 14.53 | 0.44 | 14.97 | 100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001479 | ... | ... | 14.28 | 0.44 | 14.72 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.002916 |
| -0.004426 | ... | ... | 14.03 | 0.44 | 14.47 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.002939 |
| -0.004408 | ... | ... | 13.78 | 0.44 | 14.22 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.002954 |
| -0.004378 | ... | ... | 13.53 | 0.44 | 13.97 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.002966 |
| -0.004338 | ... | ... | 13.28 | 0.44 | 13.72 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.002973 |
| -0.004291 | ... | ... | 13.03 | 0.44 | 13.47 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.002978 |
| -0.004238 | ... | ... | 12.78 | 0.44 | 13.22 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.002981 |
| -0.00418 | ... | ... | 12.53 | 0.44 | 12.97 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002982 |
| -0.004119 | ... | ... | 12.28 | 0.44 | 12.72 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002982 |
| -0.004055 | ... | ... | 12.03 | 0.44 | 12.47 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00298 |
| -0.003988 | ... | ... | 11.78 | 0.44 | 12.22 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002977 |
| -0.00392 | ... | ... | 11.53 | 0.44 | 11.97 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002974 |
| -0.003849 | ... | ... | 11.28 | 0.44 | 11.72 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002969 |
| -0.003777 | ... | ... | 11.03 | 0.44 | 11.47 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002964 |
| -0.003703 | ... | ... | 10.78 | 0.44 | 11.22 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002958 |
| -0.003629 | ... | ... | 10.53 | 0.44 | 10.97 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002952 |
| -0.003553 | ... | ... | 10.28 | 0.44 | 10.72 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002945 |
| -0.003476 | ... | ... | 10.03 | 0.44 | 10.47 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002937 |
| -0.003399 | ... | ... | 9.78 | 0.44 | 10.22 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002929 |
| -0.003321 | ... | ... | 9.53 | 0.44 | 9.97 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00292 |
| -0.003242 | ... | ... | 9.28 | 0.44 | 9.72 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00291 |
| -0.003162 | ... | ... | 9.03 | 0.44 | 9.47 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.0029 |
| -0.003083 | ... | ... | 8.78 | 0.44 | 9.22 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00289 |
| -0.003002 | ... | ... | 8.53 | 0.44 | 8.97 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002879 |
| -0.002922 | ... | ... | 8.28 | 0.44 | 8.72 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002868 |
| -0.00284 | ... | ... | 8.03 | 0.44 | 8.47 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002856 |
| -0.002759 | ... | ... | 7.78 | 0.44 | 8.22 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002843 |
| -0.002677 | ... | ... | 7.53 | 0.44 | 7.97 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00283 |
| -0.002595 | ... | ... | 7.28 | 0.44 | 7.72 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002817 |
| -0.002513 | ... | ... | 7.03 | 0.44 | 7.47 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002803 |
| -0.00243 | ... | ... | 6.78 | 0.44 | 7.22 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002788 |
| -0.002347 | ... | ... | 6.53 | 0.44 | 6.97 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002772 |
| -0.002264 | ... | ... | 6.28 | 0.44 | 6.72 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002756 |
| -0.002181 | ... | ... | 6.03 | 0.44 | 6.47 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00274 |
| -0.002098 | ... | ... | 5.78 | 0.44 | 6.22 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002722 |
| -0.002014 | ... | ... | 5.53 | 0.44 | 5.97 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002704 |
| -0.001931 | ... | ... | 5.28 | 0.44 | 5.72 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002685 |
| -0.001847 | ... | ... | 5.03 | 0.44 | 5.47 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002665 |
| -0.001763 | ... | ... | 4.78 | 0.44 | 5.22 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.002644 |
| -0.001679 | ... | ... | 4.53 | 0.44 | 4.97 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002621 |
| -0.001595 | ... | ... | 4.28 | 0.44 | 4.72 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002598 |
| -0.001511 | ... | ... | 4.03 | 0.44 | 4.47 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002574 |
| -0.001427 | ... | ... | 3.78 | 0.44 | 4.22 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002548 |
| -0.001343 | ... | ... | 3.53 | 0.44 | 3.97 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00252 |
| -0.001258 | ... | ... | 3.28 | 0.44 | 3.72 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002491 |
| -0.001174 | ... | ... | 3.03 | 0.44 | 3.47 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00246 |
| -0.00109 | ... | ... | 2.78 | 0.44 | 3.22 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002426 |
| -0.001005 | ... | ... | 2.53 | 0.44 | 2.97 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00239 |
| -0.000921 | ... | ... | 2.28 | 0.44 | 2.72 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| -0.000836 | ... | ... | 2.03 | 0.44 | 2.47 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
| -0.000752 | ... | ... | 1.78 | 0.44 | 2.22 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| -0.000667 | ... | ... | 1.53 | 0.44 | 1.97 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002208 |
| -0.000582 | ... | ... | 1.28 | 0.44 | 1.72 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002149 |
| -0.000498 | ... | ... | 1.03 | 0.44 | 1.47 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002081 |
| -0.000413 | ... | ... | 0.78 | 0.44 | 1.22 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
| -0.000329 | ... | ... | 0.53 | 0.44 | 0.97 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001904 |
| -0.000244 | ... | ... | 0.29 | 0.43 | 0.72 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001781 |
| -0.000159 | ... | ... | 0.08 | 0.39 | 0.47 | 1550 | 0.01 | -0.05 | 0.05 | ... | ... | -0.001611 |
| -0.002185 | ... | ... | 0.01 | 0.22 | 0.23 | 1575 | 0.01 | -0.22 | 0.23 | ... | ... | -0.00218 |
| -0.00456 | ... | ... | 0.01 | 0.06 | 0.06 | 1600 | 0.09 | -0.38 | 0.47 | ... | ... | -0.004559 |
| -0.002338 | ... | ... | 0.01 | 0.01 | 0.01 | 1625 | 0.29 | -0.43 | 0.72 | ... | ... | -0.002347 |
| -0.001658 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.53 | -0.44 | 0.97 | ... | ... | -0.00018 |
| -0.001814 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.78 | -0.44 | 1.22 | ... | ... | -0.000264 |
| -0.001929 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.03 | -0.44 | 1.47 | ... | ... | -0.000349 |
| -0.002022 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.28 | -0.44 | 1.72 | ... | ... | -0.000433 |
| -0.002098 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.53 | -0.44 | 1.97 | ... | ... | -0.000518 |
| -0.002164 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.78 | -0.44 | 2.22 | ... | ... | -0.000603 |
| -0.002221 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.03 | -0.44 | 2.47 | ... | ... | -0.000687 |
| -0.002273 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.28 | -0.44 | 2.72 | ... | ... | -0.000772 |
| -0.002319 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.53 | -0.44 | 2.97 | ... | ... | -0.000857 |
| -0.002361 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.78 | -0.44 | 3.22 | ... | ... | -0.000941 |
| -0.002399 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.03 | -0.44 | 3.47 | ... | ... | -0.001026 |
| -0.002435 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.28 | -0.44 | 3.72 | ... | ... | -0.00111 |
| -0.002468 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.53 | -0.44 | 3.97 | ... | ... | -0.001195 |
| -0.002499 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.78 | -0.44 | 4.22 | ... | ... | -0.001279 |
| -0.002528 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.03 | -0.44 | 4.47 | ... | ... | -0.001364 |
| -0.002556 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.28 | -0.44 | 4.72 | ... | ... | -0.001448 |
| -0.002581 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.53 | -0.44 | 4.97 | ... | ... | -0.001533 |
| -0.002606 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.78 | -0.44 | 5.22 | ... | ... | -0.001617 |
| -0.002629 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.03 | -0.44 | 5.47 | ... | ... | -0.001701 |
| -0.002652 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.28 | -0.44 | 5.72 | ... | ... | -0.001786 |
| -0.002673 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.53 | -0.44 | 5.97 | ... | ... | -0.00187 |
| -0.002693 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.78 | -0.44 | 6.22 | ... | ... | -0.001954 |
| -0.002713 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.03 | -0.44 | 6.47 | ... | ... | -0.002039 |
| -0.002731 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.28 | -0.44 | 6.72 | ... | ... | -0.002123 |
| -0.002749 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.53 | -0.44 | 6.97 | ... | ... | -0.002207 |
| -0.002767 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.78 | -0.44 | 7.22 | ... | ... | -0.002291 |
| -0.002784 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.03 | -0.44 | 7.47 | ... | ... | -0.002375 |
| -0.0028 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.28 | -0.44 | 7.72 | ... | ... | -0.00246 |
| -0.002815 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.53 | -0.44 | 7.97 | ... | ... | -0.002544 |
| -0.00283 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.78 | -0.44 | 8.22 | ... | ... | -0.002628 |
| -0.002845 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.03 | -0.44 | 8.47 | ... | ... | -0.002712 |
| -0.002859 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.28 | -0.44 | 8.72 | ... | ... | -0.002796 |
| -0.002873 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.53 | -0.44 | 8.97 | ... | ... | -0.00288 |
| -0.002886 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.78 | -0.44 | 9.22 | ... | ... | -0.002964 |
| -0.002899 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.03 | -0.44 | 9.47 | ... | ... | -0.003048 |
| -0.002912 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.28 | -0.44 | 9.72 | ... | ... | -0.003131 |
| -0.002925 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.53 | -0.44 | 9.97 | ... | ... | -0.003215 |
| -0.002936 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.78 | -0.44 | 10.22 | ... | ... | -0.003299 |
| -0.002948 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.03 | -0.44 | 10.47 | ... | ... | -0.003383 |
| -0.002959 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.28 | -0.44 | 10.72 | ... | ... | -0.003467 |
| -0.002971 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.53 | -0.44 | 10.97 | ... | ... | -0.003551 |
| -0.002982 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.78 | -0.44 | 11.22 | ... | ... | -0.003634 |
| -0.002992 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.03 | -0.44 | 11.47 | ... | ... | -0.003718 |
| -0.003003 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.28 | -0.44 | 11.72 | ... | ... | -0.003802 |
| -0.003013 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.53 | -0.44 | 11.97 | ... | ... | -0.003885 |
| -0.003023 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.78 | -0.44 | 12.22 | ... | ... | -0.003969 |
| -0.003033 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.03 | -0.44 | 12.47 | ... | ... | -0.004052 |
| -0.003042 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.28 | -0.44 | 12.72 | ... | ... | -0.004136 |
| -0.003052 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.53 | -0.44 | 12.97 | ... | ... | -0.004219 |
| -0.003061 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.78 | -0.44 | 13.22 | ... | ... | -0.004303 |
| -0.00307 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.03 | -0.44 | 13.47 | ... | ... | -0.004386 |
| -0.003078 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.28 | -0.44 | 13.72 | ... | ... | -0.004469 |
| -0.003087 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.53 | -0.44 | 13.97 | ... | ... | -0.004553 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.