Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001287 | ... | ... | 12.66 | 0.14 | 12.80 | 75 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001262 | ... | ... | 12.41 | 0.14 | 12.55 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.002512 |
| -0.003645 | ... | ... | 12.16 | 0.14 | 12.30 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
| -0.003631 | ... | ... | 11.91 | 0.14 | 12.05 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.002555 |
| -0.003602 | ... | ... | 11.66 | 0.14 | 11.80 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.002566 |
| -0.003562 | ... | ... | 11.41 | 0.14 | 11.55 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.002574 |
| -0.003514 | ... | ... | 11.16 | 0.14 | 11.30 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
| -0.00346 | ... | ... | 10.91 | 0.14 | 11.05 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00258 |
| -0.003402 | ... | ... | 10.66 | 0.14 | 10.80 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00258 |
| -0.00334 | ... | ... | 10.41 | 0.14 | 10.55 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002578 |
| -0.003275 | ... | ... | 10.16 | 0.14 | 10.30 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002575 |
| -0.003208 | ... | ... | 9.91 | 0.14 | 10.05 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002571 |
| -0.003139 | ... | ... | 9.66 | 0.14 | 9.80 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002566 |
| -0.003068 | ... | ... | 9.41 | 0.14 | 9.55 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00256 |
| -0.002995 | ... | ... | 9.16 | 0.14 | 9.30 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002553 |
| -0.002922 | ... | ... | 8.91 | 0.14 | 9.05 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002546 |
| -0.002847 | ... | ... | 8.66 | 0.14 | 8.80 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002538 |
| -0.002771 | ... | ... | 8.41 | 0.14 | 8.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002529 |
| -0.002695 | ... | ... | 8.16 | 0.14 | 8.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002519 |
| -0.002618 | ... | ... | 7.91 | 0.14 | 8.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002509 |
| -0.00254 | ... | ... | 7.66 | 0.14 | 7.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002498 |
| -0.002462 | ... | ... | 7.41 | 0.14 | 7.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002487 |
| -0.002383 | ... | ... | 7.16 | 0.14 | 7.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002475 |
| -0.002304 | ... | ... | 6.91 | 0.14 | 7.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002462 |
| -0.002225 | ... | ... | 6.66 | 0.14 | 6.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002449 |
| -0.002145 | ... | ... | 6.41 | 0.14 | 6.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| -0.002064 | ... | ... | 6.16 | 0.14 | 6.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00242 |
| -0.001984 | ... | ... | 5.91 | 0.14 | 6.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002405 |
| -0.001903 | ... | ... | 5.66 | 0.14 | 5.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002388 |
| -0.001822 | ... | ... | 5.41 | 0.14 | 5.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002371 |
| -0.001741 | ... | ... | 5.16 | 0.14 | 5.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002353 |
| -0.00166 | ... | ... | 4.91 | 0.14 | 5.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002334 |
| -0.001579 | ... | ... | 4.66 | 0.14 | 4.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002314 |
| -0.001497 | ... | ... | 4.41 | 0.14 | 4.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002293 |
| -0.001415 | ... | ... | 4.16 | 0.14 | 4.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| -0.001333 | ... | ... | 3.91 | 0.14 | 4.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002247 |
| -0.001252 | ... | ... | 3.66 | 0.14 | 3.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002221 |
| -0.001169 | ... | ... | 3.41 | 0.14 | 3.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002194 |
| -0.001087 | ... | ... | 3.16 | 0.14 | 3.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002165 |
| -0.001005 | ... | ... | 2.91 | 0.14 | 3.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002134 |
| -0.000923 | ... | ... | 2.66 | 0.14 | 2.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.0021 |
| -0.000841 | ... | ... | 2.41 | 0.14 | 2.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002063 |
| -0.000759 | ... | ... | 2.16 | 0.14 | 2.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002023 |
| -0.000676 | ... | ... | 1.91 | 0.14 | 2.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001978 |
| -0.000594 | ... | ... | 1.66 | 0.14 | 1.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001927 |
| -0.000511 | ... | ... | 1.41 | 0.14 | 1.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00187 |
| -0.000429 | ... | ... | 1.16 | 0.14 | 1.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001803 |
| -0.000346 | ... | ... | 0.91 | 0.14 | 1.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
| -0.000264 | ... | ... | 0.66 | 0.14 | 0.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| -0.000181 | ... | ... | 0.41 | 0.14 | 0.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| -0.000099 | ... | ... | 0.17 | 0.13 | 0.30 | 1325 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001279 |
| -0.001219 | ... | ... | 0.02 | 0.04 | 0.06 | 1350 | 0.01 | -0.10 | 0.11 | ... | ... | -0.001221 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.20 | -0.14 | 0.34 | ... | ... | -0.000066 |
| -0.001416 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.45 | -0.14 | 0.59 | ... | ... | -0.000148 |
| -0.001573 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.70 | -0.14 | 0.84 | ... | ... | -0.000231 |
| -0.001685 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.95 | -0.14 | 1.09 | ... | ... | -0.000313 |
| -0.001772 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.20 | -0.14 | 1.34 | ... | ... | -0.000396 |
| -0.001844 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.45 | -0.14 | 1.59 | ... | ... | -0.000478 |
| -0.001905 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.70 | -0.14 | 1.84 | ... | ... | -0.000561 |
| -0.001959 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.95 | -0.14 | 2.09 | ... | ... | -0.000643 |
| -0.002006 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.20 | -0.14 | 2.34 | ... | ... | -0.000726 |
| -0.002048 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.45 | -0.14 | 2.59 | ... | ... | -0.000808 |
| -0.002087 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.70 | -0.14 | 2.84 | ... | ... | -0.000891 |
| -0.002122 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.95 | -0.14 | 3.09 | ... | ... | -0.000973 |
| -0.002154 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.20 | -0.14 | 3.34 | ... | ... | -0.001055 |
| -0.002184 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.45 | -0.14 | 3.59 | ... | ... | -0.001137 |
| -0.002212 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.70 | -0.14 | 3.84 | ... | ... | -0.00122 |
| -0.002239 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.95 | -0.14 | 4.09 | ... | ... | -0.001302 |
| -0.002263 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.20 | -0.14 | 4.34 | ... | ... | -0.001384 |
| -0.002287 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.45 | -0.14 | 4.59 | ... | ... | -0.001466 |
| -0.002309 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.70 | -0.14 | 4.84 | ... | ... | -0.001548 |
| -0.00233 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.95 | -0.14 | 5.09 | ... | ... | -0.001631 |
| -0.00235 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.20 | -0.14 | 5.34 | ... | ... | -0.001713 |
| -0.002369 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.45 | -0.14 | 5.59 | ... | ... | -0.001795 |
| -0.002387 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.70 | -0.14 | 5.84 | ... | ... | -0.001877 |
| -0.002405 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.95 | -0.14 | 6.09 | ... | ... | -0.001959 |
| -0.002421 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.20 | -0.14 | 6.34 | ... | ... | -0.002041 |
| -0.002438 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.45 | -0.14 | 6.59 | ... | ... | -0.002123 |
| -0.002453 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.70 | -0.14 | 6.84 | ... | ... | -0.002205 |
| -0.002468 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.95 | -0.14 | 7.09 | ... | ... | -0.002287 |
| -0.002482 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.20 | -0.14 | 7.34 | ... | ... | -0.002368 |
| -0.002496 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.45 | -0.14 | 7.59 | ... | ... | -0.00245 |
| -0.00251 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.70 | -0.14 | 7.84 | ... | ... | -0.002532 |
| -0.002523 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.95 | -0.14 | 8.09 | ... | ... | -0.002614 |
| -0.002536 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.20 | -0.14 | 8.34 | ... | ... | -0.002695 |
| -0.002548 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.45 | -0.14 | 8.59 | ... | ... | -0.002777 |
| -0.00256 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.70 | -0.14 | 8.84 | ... | ... | -0.002858 |
| -0.002572 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.95 | -0.14 | 9.09 | ... | ... | -0.00294 |
| -0.002583 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.20 | -0.14 | 9.34 | ... | ... | -0.003021 |
| -0.002594 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.45 | -0.14 | 9.59 | ... | ... | -0.003103 |
| -0.002605 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.70 | -0.14 | 9.84 | ... | ... | -0.003184 |
| -0.002615 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.95 | -0.14 | 10.09 | ... | ... | -0.003266 |
| -0.002625 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.20 | -0.14 | 10.34 | ... | ... | -0.003347 |
| -0.002635 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.45 | -0.14 | 10.59 | ... | ... | -0.003428 |
| -0.002645 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.70 | -0.14 | 10.84 | ... | ... | -0.00351 |
| -0.002654 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.95 | -0.14 | 11.09 | ... | ... | -0.003591 |
| -0.002663 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.20 | -0.14 | 11.34 | ... | ... | -0.003672 |
| -0.002672 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.45 | -0.14 | 11.59 | ... | ... | -0.003753 |
| -0.002681 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.70 | -0.14 | 11.84 | ... | ... | -0.003834 |
| -0.00269 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.95 | -0.14 | 12.09 | ... | ... | -0.003915 |
| -0.002699 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.20 | -0.14 | 12.34 | ... | ... | -0.003996 |
| -0.002707 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.45 | -0.14 | 12.59 | ... | ... | -0.004077 |
| -0.002715 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.70 | -0.14 | 12.84 | ... | ... | -0.004158 |
| -0.002723 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.95 | -0.14 | 13.09 | ... | ... | -0.004239 |
| -0.002731 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.20 | -0.14 | 13.34 | ... | ... | -0.00432 |
| -0.002738 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.45 | -0.14 | 13.59 | ... | ... | -0.004401 |
| -0.002746 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.70 | -0.14 | 13.84 | ... | ... | -0.004482 |
| -0.002753 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.95 | -0.14 | 14.09 | ... | ... | -0.004562 |
| -0.00276 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.20 | -0.14 | 14.34 | ... | ... | -0.004643 |
| -0.002767 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.45 | -0.14 | 14.59 | ... | ... | -0.004724 |
| -0.002774 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.70 | -0.14 | 14.84 | ... | ... | -0.004804 |
| -0.002781 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.95 | -0.14 | 15.09 | ... | ... | -0.004885 |
| -0.002788 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.20 | -0.14 | 15.34 | ... | ... | -0.004965 |
| -0.002795 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.45 | -0.14 | 15.59 | ... | ... | -0.005046 |
| -0.002801 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.70 | -0.14 | 15.84 | ... | ... | -0.005126 |
| -0.002808 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.95 | -0.14 | 16.09 | ... | ... | -0.005206 |
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.