Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005545 | ... | ... | 16.42 | -0.05 | 16.37 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| -0.005489 | ... | ... | 16.17 | -0.05 | 16.12 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
| -0.00543 | ... | ... | 15.92 | -0.05 | 15.87 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| -0.005367 | ... | ... | 15.67 | -0.05 | 15.62 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| -0.005301 | ... | ... | 15.42 | -0.05 | 15.37 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002056 |
| -0.005233 | ... | ... | 15.17 | -0.05 | 15.12 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002055 |
| -0.005162 | ... | ... | 14.92 | -0.05 | 14.87 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002053 |
| -0.00509 | ... | ... | 14.67 | -0.05 | 14.62 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00205 |
| -0.005016 | ... | ... | 14.42 | -0.05 | 14.37 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002047 |
| -0.004941 | ... | ... | 14.17 | -0.05 | 14.12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002044 |
| -0.004865 | ... | ... | 13.92 | -0.05 | 13.87 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
| -0.004787 | ... | ... | 13.67 | -0.05 | 13.62 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002037 |
| -0.004708 | ... | ... | 13.42 | -0.05 | 13.37 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002033 |
| -0.004628 | ... | ... | 13.17 | -0.05 | 13.12 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002029 |
| -0.004547 | ... | ... | 12.92 | -0.05 | 12.87 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002025 |
| -0.004466 | ... | ... | 12.67 | -0.05 | 12.62 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00202 |
| -0.004384 | ... | ... | 12.42 | -0.05 | 12.37 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002015 |
| -0.004301 | ... | ... | 12.17 | -0.05 | 12.12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00201 |
| -0.004217 | ... | ... | 11.92 | -0.05 | 11.87 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002005 |
| -0.004133 | ... | ... | 11.67 | -0.05 | 11.62 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001999 |
| -0.004049 | ... | ... | 11.42 | -0.05 | 11.37 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| -0.003964 | ... | ... | 11.17 | -0.05 | 11.12 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
| -0.003878 | ... | ... | 10.92 | -0.05 | 10.87 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001981 |
| -0.003793 | ... | ... | 10.67 | -0.05 | 10.62 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| -0.003706 | ... | ... | 10.42 | -0.05 | 10.37 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| -0.00362 | ... | ... | 10.17 | -0.05 | 10.12 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
| -0.003533 | ... | ... | 9.92 | -0.05 | 9.87 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001954 |
| -0.003446 | ... | ... | 9.67 | -0.05 | 9.62 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001947 |
| -0.003359 | ... | ... | 9.42 | -0.05 | 9.37 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001939 |
| -0.003271 | ... | ... | 9.17 | -0.05 | 9.12 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001931 |
| -0.003183 | ... | ... | 8.92 | -0.05 | 8.87 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001923 |
| -0.003095 | ... | ... | 8.67 | -0.05 | 8.62 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
| -0.003007 | ... | ... | 8.42 | -0.05 | 8.37 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
| -0.002919 | ... | ... | 8.17 | -0.05 | 8.12 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
| -0.00283 | ... | ... | 7.92 | -0.05 | 7.87 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
| -0.002741 | ... | ... | 7.67 | -0.05 | 7.62 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001878 |
| -0.002653 | ... | ... | 7.42 | -0.05 | 7.37 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001868 |
| -0.002564 | ... | ... | 7.17 | -0.05 | 7.12 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
| -0.002474 | ... | ... | 6.92 | -0.05 | 6.87 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001847 |
| -0.002385 | ... | ... | 6.67 | -0.05 | 6.62 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001836 |
| -0.002296 | ... | ... | 6.42 | -0.05 | 6.37 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001824 |
| -0.002206 | ... | ... | 6.17 | -0.05 | 6.12 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| -0.002117 | ... | ... | 5.92 | -0.05 | 5.87 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
| -0.002027 | ... | ... | 5.67 | -0.05 | 5.62 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001786 |
| -0.001937 | ... | ... | 5.42 | -0.05 | 5.37 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
| -0.001848 | ... | ... | 5.17 | -0.05 | 5.12 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
| -0.001758 | ... | ... | 4.92 | -0.05 | 4.87 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001742 |
| -0.001668 | ... | ... | 4.67 | -0.05 | 4.62 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001726 |
| -0.001578 | ... | ... | 4.42 | -0.05 | 4.37 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00171 |
| -0.001488 | ... | ... | 4.17 | -0.05 | 4.12 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| -0.001398 | ... | ... | 3.92 | -0.05 | 3.87 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001673 |
| -0.001308 | ... | ... | 3.67 | -0.05 | 3.62 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001653 |
| -0.001218 | ... | ... | 3.42 | -0.05 | 3.37 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
| -0.001127 | ... | ... | 3.17 | -0.05 | 3.12 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
| -0.001037 | ... | ... | 2.92 | -0.05 | 2.87 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
| -0.000947 | ... | ... | 2.67 | -0.05 | 2.62 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
| -0.000857 | ... | ... | 2.42 | -0.05 | 2.37 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001526 |
| -0.000766 | ... | ... | 2.17 | -0.05 | 2.12 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| -0.000676 | ... | ... | 1.92 | -0.05 | 1.87 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| -0.000586 | ... | ... | 1.67 | -0.05 | 1.62 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
| -0.000495 | ... | ... | 1.42 | -0.05 | 1.37 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001367 |
| -0.000405 | ... | ... | 1.17 | -0.05 | 1.12 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| -0.000314 | ... | ... | 0.92 | -0.05 | 0.87 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
| -0.000224 | ... | ... | 0.67 | -0.05 | 0.62 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| -0.000134 | ... | ... | 0.42 | -0.05 | 0.37 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001012 |
| -0.001208 | ... | ... | 0.18 | -0.05 | 0.13 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| -0.001239 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.13 | 0.04 | 0.09 | ... | ... | -0.000047 |
| -0.001018 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.38 | 0.05 | 0.33 | ... | ... | -0.000137 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.63 | 0.05 | 0.58 | ... | ... | -0.000228 |
| -0.001242 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.88 | 0.05 | 0.83 | ... | ... | -0.000318 |
| -0.001312 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.13 | 0.05 | 1.08 | ... | ... | -0.000408 |
| -0.001369 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.38 | 0.05 | 1.33 | ... | ... | -0.000499 |
| -0.001417 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.63 | 0.05 | 1.58 | ... | ... | -0.000589 |
| -0.001458 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.88 | 0.05 | 1.83 | ... | ... | -0.000679 |
| -0.001495 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.13 | 0.05 | 2.08 | ... | ... | -0.00077 |
| -0.001527 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.38 | 0.05 | 2.33 | ... | ... | -0.00086 |
| -0.001557 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.63 | 0.05 | 2.58 | ... | ... | -0.000951 |
| -0.001584 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.88 | 0.05 | 2.83 | ... | ... | -0.001041 |
| -0.001609 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.13 | 0.05 | 3.08 | ... | ... | -0.001131 |
| -0.001632 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.38 | 0.05 | 3.33 | ... | ... | -0.001221 |
| -0.001654 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.63 | 0.05 | 3.58 | ... | ... | -0.001312 |
| -0.001674 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.88 | 0.05 | 3.83 | ... | ... | -0.001402 |
| -0.001693 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.13 | 0.05 | 4.08 | ... | ... | -0.001492 |
| -0.001711 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.38 | 0.05 | 4.33 | ... | ... | -0.001582 |
| -0.001728 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.63 | 0.05 | 4.58 | ... | ... | -0.001672 |
| -0.001744 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.88 | 0.05 | 4.83 | ... | ... | -0.001762 |
| -0.001759 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.13 | 0.05 | 5.08 | ... | ... | -0.001853 |
| -0.001774 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.38 | 0.05 | 5.33 | ... | ... | -0.001943 |
| -0.001788 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.63 | 0.05 | 5.58 | ... | ... | -0.002033 |
| -0.001801 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.88 | 0.05 | 5.83 | ... | ... | -0.002123 |
| -0.001814 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.13 | 0.05 | 6.08 | ... | ... | -0.002213 |
| -0.001826 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.38 | 0.05 | 6.33 | ... | ... | -0.002303 |
| -0.001838 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.63 | 0.05 | 6.58 | ... | ... | -0.002393 |
| -0.001849 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.88 | 0.05 | 6.83 | ... | ... | -0.002483 |
| -0.001861 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.13 | 0.05 | 7.08 | ... | ... | -0.002573 |
| -0.001871 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.38 | 0.05 | 7.33 | ... | ... | -0.002662 |
| -0.001881 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.63 | 0.05 | 7.58 | ... | ... | -0.002752 |
| -0.001891 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.88 | 0.05 | 7.83 | ... | ... | -0.002842 |
| -0.001901 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.13 | 0.05 | 8.08 | ... | ... | -0.002932 |
| -0.001911 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.38 | 0.05 | 8.33 | ... | ... | -0.003022 |
| -0.00192 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.63 | 0.05 | 8.58 | ... | ... | -0.003112 |
| -0.001929 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.88 | 0.05 | 8.83 | ... | ... | -0.003201 |
| -0.001937 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.13 | 0.05 | 9.08 | ... | ... | -0.003291 |
| -0.001946 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.38 | 0.05 | 9.33 | ... | ... | -0.003381 |
| -0.001954 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.63 | 0.05 | 9.58 | ... | ... | -0.00347 |
| -0.001962 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.88 | 0.05 | 9.83 | ... | ... | -0.00356 |
| -0.00197 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.13 | 0.05 | 10.08 | ... | ... | -0.003649 |
| -0.001977 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.38 | 0.05 | 10.33 | ... | ... | -0.003739 |
| -0.001985 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.63 | 0.05 | 10.58 | ... | ... | -0.003828 |
| -0.001992 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.88 | 0.05 | 10.83 | ... | ... | -0.003918 |
| -0.001999 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.13 | 0.05 | 11.08 | ... | ... | -0.004007 |
| -0.002006 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.38 | 0.05 | 11.33 | ... | ... | -0.004097 |
| -0.002013 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.63 | 0.05 | 11.58 | ... | ... | -0.004186 |
| -0.002019 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.88 | 0.05 | 11.83 | ... | ... | -0.004275 |
| -0.002026 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.13 | 0.05 | 12.08 | ... | ... | -0.004365 |
| -0.002032 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.38 | 0.05 | 12.33 | ... | ... | -0.004454 |
| -0.002038 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 12.63 | 0.05 | 12.58 | ... | ... | -0.004543 |
| -0.002045 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 12.88 | 0.05 | 12.83 | ... | ... | -0.004632 |
| -0.002051 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 13.13 | 0.05 | 13.08 | ... | ... | -0.004721 |
| -0.002057 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 13.38 | 0.05 | 13.33 | ... | ... | -0.00481 |
| -0.002062 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 13.63 | 0.05 | 13.58 | ... | ... | -0.004899 |
| -0.002068 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 13.88 | 0.05 | 13.83 | ... | ... | -0.004989 |
| -0.002073 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 14.13 | 0.05 | 14.08 | ... | ... | -0.005078 |
| -0.002079 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 14.38 | 0.05 | 14.33 | ... | ... | -0.005167 |
| -0.002084 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 14.63 | 0.05 | 14.58 | ... | ... | -0.005256 |
| -0.00209 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 14.88 | 0.05 | 14.83 | ... | ... | -0.005344 |
| -0.002095 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 15.13 | 0.05 | 15.08 | ... | ... | -0.005433 |
| -0.0021 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 15.38 | 0.05 | 15.33 | ... | ... | -0.005522 |
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.