Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001354 | ... | ... | 12.40 | 0.05 | 12.45 | 175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001326 | ... | ... | 12.15 | 0.05 | 12.20 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004736 | ... | ... | 11.90 | 0.05 | 11.95 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.005843 |
| -0.004664 | ... | ... | 11.65 | 0.05 | 11.70 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.005849 |
| -0.004587 | ... | ... | 11.40 | 0.05 | 11.45 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.005851 |
| -0.004506 | ... | ... | 11.15 | 0.05 | 11.20 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.005849 |
| -0.004421 | ... | ... | 10.90 | 0.05 | 10.95 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.005844 |
| -0.004335 | ... | ... | 10.65 | 0.05 | 10.70 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.005837 |
| -0.004245 | ... | ... | 10.40 | 0.05 | 10.45 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.005828 |
| -0.004154 | ... | ... | 10.15 | 0.05 | 10.20 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.005816 |
| -0.004061 | ... | ... | 9.90 | 0.05 | 9.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.005803 |
| -0.003967 | ... | ... | 9.65 | 0.05 | 9.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.005788 |
| -0.003872 | ... | ... | 9.40 | 0.05 | 9.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.005772 |
| -0.003776 | ... | ... | 9.15 | 0.05 | 9.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.005754 |
| -0.003679 | ... | ... | 8.90 | 0.05 | 8.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.005735 |
| -0.003581 | ... | ... | 8.65 | 0.05 | 8.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.005714 |
| -0.003482 | ... | ... | 8.40 | 0.05 | 8.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.005693 |
| -0.003383 | ... | ... | 8.15 | 0.05 | 8.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.005669 |
| -0.003283 | ... | ... | 7.90 | 0.05 | 7.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.005645 |
| -0.003183 | ... | ... | 7.65 | 0.05 | 7.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.005619 |
| -0.003082 | ... | ... | 7.40 | 0.05 | 7.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.005592 |
| -0.002981 | ... | ... | 7.15 | 0.05 | 7.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.005564 |
| -0.00288 | ... | ... | 6.90 | 0.05 | 6.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.005534 |
| -0.002778 | ... | ... | 6.65 | 0.05 | 6.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.005503 |
| -0.002676 | ... | ... | 6.40 | 0.05 | 6.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00547 |
| -0.002573 | ... | ... | 6.15 | 0.05 | 6.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005436 |
| -0.002471 | ... | ... | 5.90 | 0.05 | 5.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.0054 |
| -0.002368 | ... | ... | 5.65 | 0.05 | 5.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005362 |
| -0.002265 | ... | ... | 5.40 | 0.05 | 5.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005322 |
| -0.002162 | ... | ... | 5.15 | 0.05 | 5.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005281 |
| -0.002059 | ... | ... | 4.90 | 0.05 | 4.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005237 |
| -0.001956 | ... | ... | 4.65 | 0.05 | 4.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005191 |
| -0.001852 | ... | ... | 4.40 | 0.05 | 4.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005142 |
| -0.001749 | ... | ... | 4.15 | 0.05 | 4.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00509 |
| -0.001645 | ... | ... | 3.90 | 0.05 | 3.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005035 |
| -0.001541 | ... | ... | 3.65 | 0.05 | 3.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004976 |
| -0.001437 | ... | ... | 3.40 | 0.05 | 3.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004913 |
| -0.001333 | ... | ... | 3.15 | 0.05 | 3.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004846 |
| -0.00123 | ... | ... | 2.90 | 0.05 | 2.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004774 |
| -0.001126 | ... | ... | 2.65 | 0.05 | 2.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004695 |
| -0.001021 | ... | ... | 2.40 | 0.05 | 2.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004608 |
| -0.000917 | ... | ... | 2.15 | 0.05 | 2.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004513 |
| -0.000813 | ... | ... | 1.90 | 0.05 | 1.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004408 |
| -0.000709 | ... | ... | 1.65 | 0.05 | 1.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004288 |
| -0.000605 | ... | ... | 1.40 | 0.05 | 1.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00415 |
| -0.0005 | ... | ... | 1.15 | 0.05 | 1.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003989 |
| -0.000396 | ... | ... | 0.90 | 0.05 | 0.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003792 |
| -0.000292 | ... | ... | 0.65 | 0.05 | 0.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00354 |
| -0.000188 | ... | ... | 0.40 | 0.05 | 0.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003188 |
| -0.000083 | ... | ... | 0.15 | 0.05 | 0.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002584 |
| -0.001713 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.05 | -0.05 | 0.10 | ... | ... | -0.000021 |
| -0.002879 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.30 | -0.05 | 0.35 | ... | ... | -0.000125 |
| -0.003346 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.55 | -0.05 | 0.60 | ... | ... | -0.000229 |
| -0.00365 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.80 | -0.05 | 0.85 | ... | ... | -0.000334 |
| -0.003876 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.05 | -0.05 | 1.10 | ... | ... | -0.000438 |
| -0.004057 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.30 | -0.05 | 1.35 | ... | ... | -0.000542 |
| -0.004208 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.55 | -0.05 | 1.60 | ... | ... | -0.000646 |
| -0.004338 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.80 | -0.05 | 1.85 | ... | ... | -0.000751 |
| -0.004452 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.05 | -0.05 | 2.10 | ... | ... | -0.000855 |
| -0.004553 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.30 | -0.05 | 2.35 | ... | ... | -0.000959 |
| -0.004645 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.55 | -0.05 | 2.60 | ... | ... | -0.001063 |
| -0.004728 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.80 | -0.05 | 2.85 | ... | ... | -0.001167 |
| -0.004805 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.05 | -0.05 | 3.10 | ... | ... | -0.001272 |
| -0.004876 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.30 | -0.05 | 3.35 | ... | ... | -0.001376 |
| -0.004941 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.55 | -0.05 | 3.60 | ... | ... | -0.00148 |
| -0.005003 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.80 | -0.05 | 3.85 | ... | ... | -0.001584 |
| -0.005061 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.05 | -0.05 | 4.10 | ... | ... | -0.001688 |
| -0.005115 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.30 | -0.05 | 4.35 | ... | ... | -0.001792 |
| -0.005167 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.55 | -0.05 | 4.60 | ... | ... | -0.001896 |
| -0.005216 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.80 | -0.05 | 4.85 | ... | ... | -0.002 |
| -0.005262 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.05 | -0.05 | 5.10 | ... | ... | -0.002103 |
| -0.005306 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.30 | -0.05 | 5.35 | ... | ... | -0.002207 |
| -0.005348 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.55 | -0.05 | 5.60 | ... | ... | -0.002311 |
| -0.005389 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.80 | -0.05 | 5.85 | ... | ... | -0.002415 |
| -0.005428 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.05 | -0.05 | 6.10 | ... | ... | -0.002519 |
| -0.005465 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.30 | -0.05 | 6.35 | ... | ... | -0.002622 |
| -0.005501 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.55 | -0.05 | 6.60 | ... | ... | -0.002726 |
| -0.005535 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.80 | -0.05 | 6.85 | ... | ... | -0.00283 |
| -0.005568 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.05 | -0.05 | 7.10 | ... | ... | -0.002934 |
| -0.0056 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.30 | -0.05 | 7.35 | ... | ... | -0.003037 |
| -0.005632 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.55 | -0.05 | 7.60 | ... | ... | -0.003141 |
| -0.005662 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.80 | -0.05 | 7.85 | ... | ... | -0.003245 |
| -0.005691 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.05 | -0.05 | 8.10 | ... | ... | -0.003348 |
| -0.005719 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.30 | -0.05 | 8.35 | ... | ... | -0.003451 |
| -0.005746 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.55 | -0.05 | 8.60 | ... | ... | -0.003555 |
| -0.005773 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.80 | -0.05 | 8.85 | ... | ... | -0.003658 |
| -0.005799 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.05 | -0.05 | 9.10 | ... | ... | -0.003761 |
| -0.005824 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.30 | -0.05 | 9.35 | ... | ... | -0.003865 |
| -0.005848 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.55 | -0.05 | 9.60 | ... | ... | -0.003968 |
| -0.005872 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.80 | -0.05 | 9.85 | ... | ... | -0.004071 |
| -0.005896 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.05 | -0.05 | 10.10 | ... | ... | -0.004174 |
| -0.005918 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.30 | -0.05 | 10.35 | ... | ... | -0.004277 |
| -0.005941 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.55 | -0.05 | 10.60 | ... | ... | -0.00438 |
| -0.005962 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.80 | -0.05 | 10.85 | ... | ... | -0.004483 |
| -0.005983 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.05 | -0.05 | 11.10 | ... | ... | -0.004586 |
| -0.006003 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.30 | -0.05 | 11.35 | ... | ... | -0.004689 |
| -0.006024 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.55 | -0.05 | 11.60 | ... | ... | -0.004792 |
| -0.006044 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.80 | -0.05 | 11.85 | ... | ... | -0.004895 |
| -0.006063 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.05 | -0.05 | 12.10 | ... | ... | -0.004998 |
| -0.006082 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.30 | -0.05 | 12.35 | ... | ... | -0.005101 |
| -0.006101 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.55 | -0.05 | 12.60 | ... | ... | -0.005204 |
| -0.006119 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.80 | -0.05 | 12.85 | ... | ... | -0.005306 |
| -0.006136 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.05 | -0.05 | 13.10 | ... | ... | -0.005409 |
| -0.006154 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.30 | -0.05 | 13.35 | ... | ... | -0.005512 |
| -0.006171 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.55 | -0.05 | 13.60 | ... | ... | -0.005615 |
| -0.006188 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.80 | -0.05 | 13.85 | ... | ... | -0.005717 |
| -0.006205 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.05 | -0.05 | 14.10 | ... | ... | -0.00582 |
| -0.006221 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.30 | -0.05 | 14.35 | ... | ... | -0.005922 |
| -0.006237 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.55 | -0.05 | 14.60 | ... | ... | -0.006025 |
| -0.006252 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.80 | -0.05 | 14.85 | ... | ... | -0.006127 |
| -0.006267 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.05 | -0.05 | 15.10 | ... | ... | -0.00623 |
| -0.006283 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.30 | -0.05 | 15.35 | ... | ... | -0.006332 |
| -0.006298 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.55 | -0.05 | 15.60 | ... | ... | -0.006434 |
| -0.006312 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.80 | -0.05 | 15.85 | ... | ... | -0.006536 |
| -0.006327 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.05 | -0.05 | 16.10 | ... | ... | -0.006639 |
| -0.006341 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.30 | -0.05 | 16.35 | ... | ... | -0.006741 |
| -0.006355 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.55 | -0.05 | 16.60 | ... | ... | -0.006843 |
| -0.006369 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.80 | -0.05 | 16.85 | ... | ... | -0.006945 |
| -0.006382 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.05 | -0.05 | 17.10 | ... | ... | -0.007047 |
| -0.006395 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.30 | -0.05 | 17.35 | ... | ... | -0.007149 |
| -0.006408 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.55 | -0.05 | 17.60 | ... | ... | -0.007251 |
| -0.006421 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.80 | -0.05 | 17.85 | ... | ... | -0.007352 |
| -0.006434 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.05 | -0.05 | 18.10 | ... | ... | -0.007454 |
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.