Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003215 | ... | ... | 14.54 | -0.03 | 14.51 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.003267 | ... | ... | 14.29 | -0.03 | 14.26 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001162 |
| -0.003289 | ... | ... | 14.04 | -0.03 | 14.01 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| -0.003291 | ... | ... | 13.79 | -0.03 | 13.76 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| -0.003279 | ... | ... | 13.54 | -0.03 | 13.51 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| -0.003257 | ... | ... | 13.29 | -0.03 | 13.26 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| -0.003228 | ... | ... | 13.04 | -0.03 | 13.01 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| -0.003193 | ... | ... | 12.79 | -0.03 | 12.76 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| -0.003153 | ... | ... | 12.54 | -0.03 | 12.51 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| -0.00311 | ... | ... | 12.29 | -0.03 | 12.26 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| -0.003063 | ... | ... | 12.04 | -0.03 | 12.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| -0.003014 | ... | ... | 11.79 | -0.03 | 11.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| -0.002963 | ... | ... | 11.54 | -0.03 | 11.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
| -0.00291 | ... | ... | 11.29 | -0.03 | 11.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| -0.002855 | ... | ... | 11.04 | -0.03 | 11.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| -0.002799 | ... | ... | 10.79 | -0.03 | 10.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001176 |
| -0.002742 | ... | ... | 10.54 | -0.03 | 10.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| -0.002683 | ... | ... | 10.29 | -0.03 | 10.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| -0.002624 | ... | ... | 10.04 | -0.03 | 10.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001166 |
| -0.002564 | ... | ... | 9.79 | -0.03 | 9.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| -0.002503 | ... | ... | 9.54 | -0.03 | 9.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| -0.002442 | ... | ... | 9.29 | -0.03 | 9.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| -0.002379 | ... | ... | 9.04 | -0.03 | 9.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| -0.002317 | ... | ... | 8.79 | -0.03 | 8.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| -0.002254 | ... | ... | 8.54 | -0.03 | 8.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| -0.00219 | ... | ... | 8.29 | -0.03 | 8.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001137 |
| -0.002127 | ... | ... | 8.04 | -0.03 | 8.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.002063 | ... | ... | 7.79 | -0.03 | 7.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| -0.001998 | ... | ... | 7.54 | -0.03 | 7.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| -0.001933 | ... | ... | 7.29 | -0.03 | 7.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.001868 | ... | ... | 7.04 | -0.03 | 7.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.001803 | ... | ... | 6.79 | -0.03 | 6.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| -0.001738 | ... | ... | 6.54 | -0.03 | 6.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.001672 | ... | ... | 6.29 | -0.03 | 6.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| -0.001606 | ... | ... | 6.04 | -0.03 | 6.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| -0.00154 | ... | ... | 5.79 | -0.03 | 5.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.001474 | ... | ... | 5.54 | -0.03 | 5.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| -0.001408 | ... | ... | 5.29 | -0.03 | 5.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| -0.001342 | ... | ... | 5.04 | -0.03 | 5.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| -0.001275 | ... | ... | 4.79 | -0.03 | 4.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
| -0.001209 | ... | ... | 4.54 | -0.03 | 4.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
| -0.001142 | ... | ... | 4.29 | -0.03 | 4.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| -0.001076 | ... | ... | 4.04 | -0.03 | 4.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.001009 | ... | ... | 3.79 | -0.03 | 3.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.000942 | ... | ... | 3.54 | -0.03 | 3.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| -0.000875 | ... | ... | 3.29 | -0.03 | 3.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| -0.000808 | ... | ... | 3.04 | -0.03 | 3.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| -0.000741 | ... | ... | 2.79 | -0.03 | 2.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.000674 | ... | ... | 2.54 | -0.03 | 2.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.000607 | ... | ... | 2.29 | -0.03 | 2.26 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.00054 | ... | ... | 2.04 | -0.03 | 2.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| -0.000473 | ... | ... | 1.79 | -0.03 | 1.76 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| -0.000406 | ... | ... | 1.54 | -0.03 | 1.51 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.000339 | ... | ... | 1.29 | -0.03 | 1.26 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000805 |
| -0.000271 | ... | ... | 1.04 | -0.03 | 1.01 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
| -0.000204 | ... | ... | 0.79 | -0.03 | 0.76 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000721 |
| -0.001132 | ... | ... | 0.55 | -0.03 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| -0.001959 | ... | ... | 0.32 | -0.03 | 0.29 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.001962 |
| -0.002112 | ... | ... | 0.11 | -0.02 | 0.09 | 1550 | 0.08 | 0.01 | 0.07 | ... | ... | -0.002112 |
| -0.001449 | ... | ... | 0.03 | -0.01 | 0.02 | 1575 | 0.26 | 0.02 | 0.24 | ... | ... | -0.001449 |
| -0.00065 | ... | ... | 0.01 | -0.01 | 0.01 | 1600 | 0.49 | 0.02 | 0.47 | ... | ... | -0.000132 |
| -0.000716 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.74 | 0.03 | 0.71 | ... | ... | -0.000199 |
| -0.000765 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.99 | 0.03 | 0.96 | ... | ... | -0.000266 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.24 | 0.03 | 1.21 | ... | ... | -0.000333 |
| -0.000834 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.49 | 0.03 | 1.46 | ... | ... | -0.0004 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.74 | 0.03 | 1.71 | ... | ... | -0.000468 |
| -0.000885 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.99 | 0.03 | 1.96 | ... | ... | -0.000535 |
| -0.000905 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.24 | 0.03 | 2.21 | ... | ... | -0.000602 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.49 | 0.03 | 2.46 | ... | ... | -0.000669 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.74 | 0.03 | 2.71 | ... | ... | -0.000736 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.99 | 0.03 | 2.96 | ... | ... | -0.000803 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.24 | 0.03 | 3.21 | ... | ... | -0.00087 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.49 | 0.03 | 3.46 | ... | ... | -0.000937 |
| -0.000997 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.74 | 0.03 | 3.71 | ... | ... | -0.001004 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.99 | 0.03 | 3.96 | ... | ... | -0.001071 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.24 | 0.03 | 4.21 | ... | ... | -0.001138 |
| -0.00103 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.49 | 0.03 | 4.46 | ... | ... | -0.001205 |
| -0.00104 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.74 | 0.03 | 4.71 | ... | ... | -0.001272 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.99 | 0.03 | 4.96 | ... | ... | -0.001339 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.24 | 0.03 | 5.21 | ... | ... | -0.001406 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.49 | 0.03 | 5.46 | ... | ... | -0.001472 |
| -0.001075 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.74 | 0.03 | 5.71 | ... | ... | -0.001539 |
| -0.001083 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.99 | 0.03 | 5.96 | ... | ... | -0.001606 |
| -0.001091 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.24 | 0.03 | 6.21 | ... | ... | -0.001673 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.49 | 0.03 | 6.46 | ... | ... | -0.001739 |
| -0.001105 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.74 | 0.03 | 6.71 | ... | ... | -0.001806 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.99 | 0.03 | 6.96 | ... | ... | -0.001873 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.24 | 0.03 | 7.21 | ... | ... | -0.001939 |
| -0.001124 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.49 | 0.03 | 7.46 | ... | ... | -0.002006 |
| -0.001131 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.74 | 0.03 | 7.71 | ... | ... | -0.002072 |
| -0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.99 | 0.03 | 7.96 | ... | ... | -0.002139 |
| -0.001142 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.24 | 0.03 | 8.21 | ... | ... | -0.002205 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.49 | 0.03 | 8.46 | ... | ... | -0.002272 |
| -0.001153 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.74 | 0.03 | 8.71 | ... | ... | -0.002338 |
| -0.001158 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.99 | 0.03 | 8.96 | ... | ... | -0.002405 |
| -0.001163 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.24 | 0.03 | 9.21 | ... | ... | -0.002471 |
| -0.001168 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.49 | 0.03 | 9.46 | ... | ... | -0.002537 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.74 | 0.03 | 9.71 | ... | ... | -0.002603 |
| -0.001178 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.99 | 0.03 | 9.96 | ... | ... | -0.00267 |
| -0.001182 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.24 | 0.03 | 10.21 | ... | ... | -0.002736 |
| -0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.49 | 0.03 | 10.46 | ... | ... | -0.002802 |
| -0.001191 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.74 | 0.03 | 10.71 | ... | ... | -0.002868 |
| -0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.99 | 0.03 | 10.96 | ... | ... | -0.002934 |
| -0.0012 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.24 | 0.03 | 11.21 | ... | ... | -0.003 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.49 | 0.03 | 11.46 | ... | ... | -0.003066 |
| -0.001208 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.74 | 0.03 | 11.71 | ... | ... | -0.003132 |
| -0.001212 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.99 | 0.03 | 11.96 | ... | ... | -0.003198 |
| -0.001216 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.24 | 0.03 | 12.21 | ... | ... | -0.003264 |
| -0.001219 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.49 | 0.03 | 12.46 | ... | ... | -0.00333 |
| -0.001223 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.74 | 0.03 | 12.71 | ... | ... | -0.003396 |
| -0.001226 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.99 | 0.03 | 12.96 | ... | ... | -0.003461 |
| -0.00123 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.24 | 0.03 | 13.21 | ... | ... | -0.003527 |
| -0.001233 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.49 | 0.03 | 13.46 | ... | ... | -0.003593 |
| -0.001237 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.74 | 0.03 | 13.71 | ... | ... | -0.003659 |
| -0.00124 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.99 | 0.03 | 13.96 | ... | ... | -0.003724 |
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.