Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002889 | ... | ... | 12.72 | 0.05 | 12.77 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| -0.002925 | ... | ... | 12.47 | 0.05 | 12.52 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| -0.002935 | ... | ... | 12.22 | 0.05 | 12.27 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.002927 | ... | ... | 11.97 | 0.05 | 12.02 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| -0.002907 | ... | ... | 11.72 | 0.05 | 11.77 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.002878 | ... | ... | 11.47 | 0.05 | 11.52 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| -0.002842 | ... | ... | 11.22 | 0.05 | 11.27 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.002802 | ... | ... | 10.97 | 0.05 | 11.02 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.002757 | ... | ... | 10.72 | 0.05 | 10.77 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| -0.002709 | ... | ... | 10.47 | 0.05 | 10.52 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| -0.002659 | ... | ... | 10.22 | 0.05 | 10.27 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.002606 | ... | ... | 9.97 | 0.05 | 10.02 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| -0.002551 | ... | ... | 9.72 | 0.05 | 9.77 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| -0.002495 | ... | ... | 9.47 | 0.05 | 9.52 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| -0.002437 | ... | ... | 9.22 | 0.05 | 9.27 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| -0.002378 | ... | ... | 8.97 | 0.05 | 9.02 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| -0.002318 | ... | ... | 8.72 | 0.05 | 8.77 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001087 |
| -0.002257 | ... | ... | 8.47 | 0.05 | 8.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| -0.002196 | ... | ... | 8.22 | 0.05 | 8.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| -0.002133 | ... | ... | 7.97 | 0.05 | 8.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| -0.00207 | ... | ... | 7.72 | 0.05 | 7.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.002007 | ... | ... | 7.47 | 0.05 | 7.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.001943 | ... | ... | 7.22 | 0.05 | 7.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
| -0.001879 | ... | ... | 6.97 | 0.05 | 7.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| -0.001814 | ... | ... | 6.72 | 0.05 | 6.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| -0.001749 | ... | ... | 6.47 | 0.05 | 6.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| -0.001684 | ... | ... | 6.22 | 0.05 | 6.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| -0.001618 | ... | ... | 5.97 | 0.05 | 6.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| -0.001552 | ... | ... | 5.72 | 0.05 | 5.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| -0.001486 | ... | ... | 5.47 | 0.05 | 5.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
| -0.00142 | ... | ... | 5.22 | 0.05 | 5.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.001353 | ... | ... | 4.97 | 0.05 | 5.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
| -0.001287 | ... | ... | 4.72 | 0.05 | 4.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
| -0.00122 | ... | ... | 4.47 | 0.05 | 4.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
| -0.001153 | ... | ... | 4.22 | 0.05 | 4.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000971 |
| -0.001086 | ... | ... | 3.97 | 0.05 | 4.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| -0.001019 | ... | ... | 3.72 | 0.05 | 3.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00095 |
| -0.000951 | ... | ... | 3.47 | 0.05 | 3.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.000884 | ... | ... | 3.22 | 0.05 | 3.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.000817 | ... | ... | 2.97 | 0.05 | 3.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.000749 | ... | ... | 2.72 | 0.05 | 2.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.000682 | ... | ... | 2.47 | 0.05 | 2.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.000614 | ... | ... | 2.22 | 0.05 | 2.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| -0.000547 | ... | ... | 1.97 | 0.05 | 2.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.000479 | ... | ... | 1.72 | 0.05 | 1.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000823 |
| -0.000412 | ... | ... | 1.47 | 0.05 | 1.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| -0.000344 | ... | ... | 1.22 | 0.05 | 1.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
| -0.000276 | ... | ... | 0.97 | 0.05 | 1.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
| -0.000209 | ... | ... | 0.72 | 0.05 | 0.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
| -0.000141 | ... | ... | 0.47 | 0.05 | 0.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000628 |
| -0.000073 | ... | ... | 0.23 | 0.04 | 0.27 | 1350 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000533 |
| -0.001637 | ... | ... | 0.07 | 0.01 | 0.08 | 1375 | 0.06 | -0.04 | 0.10 | ... | ... | -0.001638 |
| -0.00084 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.24 | -0.05 | 0.29 | ... | ... | -0.000846 |
| -0.000616 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.48 | -0.05 | 0.53 | ... | ... | -0.00013 |
| -0.00068 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.73 | -0.05 | 0.78 | ... | ... | -0.000198 |
| -0.000727 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.98 | -0.05 | 1.03 | ... | ... | -0.000265 |
| -0.000763 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.23 | -0.05 | 1.28 | ... | ... | -0.000333 |
| -0.000793 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.48 | -0.05 | 1.53 | ... | ... | -0.000401 |
| -0.000819 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.73 | -0.05 | 1.78 | ... | ... | -0.000468 |
| -0.000841 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.98 | -0.05 | 2.03 | ... | ... | -0.000536 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.23 | -0.05 | 2.28 | ... | ... | -0.000604 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.48 | -0.05 | 2.53 | ... | ... | -0.000671 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.73 | -0.05 | 2.78 | ... | ... | -0.000739 |
| -0.00091 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.98 | -0.05 | 3.03 | ... | ... | -0.000806 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.23 | -0.05 | 3.28 | ... | ... | -0.000874 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.48 | -0.05 | 3.53 | ... | ... | -0.000941 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.73 | -0.05 | 3.78 | ... | ... | -0.001009 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.98 | -0.05 | 4.03 | ... | ... | -0.001076 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.23 | -0.05 | 4.28 | ... | ... | -0.001144 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.48 | -0.05 | 4.53 | ... | ... | -0.001211 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.73 | -0.05 | 4.78 | ... | ... | -0.001279 |
| -0.000999 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.98 | -0.05 | 5.03 | ... | ... | -0.001346 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.23 | -0.05 | 5.28 | ... | ... | -0.001413 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.48 | -0.05 | 5.53 | ... | ... | -0.00148 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.73 | -0.05 | 5.78 | ... | ... | -0.001548 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.98 | -0.05 | 6.03 | ... | ... | -0.001615 |
| -0.001038 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.23 | -0.05 | 6.28 | ... | ... | -0.001682 |
| -0.001045 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.48 | -0.05 | 6.53 | ... | ... | -0.001749 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.73 | -0.05 | 6.78 | ... | ... | -0.001816 |
| -0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.98 | -0.05 | 7.03 | ... | ... | -0.001883 |
| -0.001064 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.23 | -0.05 | 7.28 | ... | ... | -0.00195 |
| -0.00107 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.48 | -0.05 | 7.53 | ... | ... | -0.002017 |
| -0.001076 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.73 | -0.05 | 7.78 | ... | ... | -0.002084 |
| -0.001082 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.98 | -0.05 | 8.03 | ... | ... | -0.002151 |
| -0.001087 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.23 | -0.05 | 8.28 | ... | ... | -0.002218 |
| -0.001092 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.48 | -0.05 | 8.53 | ... | ... | -0.002284 |
| -0.001097 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.73 | -0.05 | 8.78 | ... | ... | -0.002351 |
| -0.001102 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.98 | -0.05 | 9.03 | ... | ... | -0.002418 |
| -0.001107 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.23 | -0.05 | 9.28 | ... | ... | -0.002485 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.48 | -0.05 | 9.53 | ... | ... | -0.002551 |
| -0.001116 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.73 | -0.05 | 9.78 | ... | ... | -0.002618 |
| -0.001121 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.98 | -0.05 | 10.03 | ... | ... | -0.002684 |
| -0.001125 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.23 | -0.05 | 10.28 | ... | ... | -0.002751 |
| -0.001129 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.48 | -0.05 | 10.53 | ... | ... | -0.002817 |
| -0.001134 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.73 | -0.05 | 10.78 | ... | ... | -0.002884 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.98 | -0.05 | 11.03 | ... | ... | -0.00295 |
| -0.001141 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.23 | -0.05 | 11.28 | ... | ... | -0.003016 |
| -0.001145 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.48 | -0.05 | 11.53 | ... | ... | -0.003083 |
| -0.001149 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.73 | -0.05 | 11.78 | ... | ... | -0.003149 |
| -0.001153 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.98 | -0.05 | 12.03 | ... | ... | -0.003215 |
| -0.001157 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.23 | -0.05 | 12.28 | ... | ... | -0.003281 |
| -0.00116 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.48 | -0.05 | 12.53 | ... | ... | -0.003347 |
| -0.001164 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.73 | -0.05 | 12.78 | ... | ... | -0.003413 |
| -0.001167 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.98 | -0.05 | 13.03 | ... | ... | -0.003479 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.23 | -0.05 | 13.28 | ... | ... | -0.003545 |
| -0.001174 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.48 | -0.05 | 13.53 | ... | ... | -0.003611 |
| -0.001177 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.73 | -0.05 | 13.78 | ... | ... | -0.003677 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.98 | -0.05 | 14.03 | ... | ... | -0.003743 |
| -0.001183 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.23 | -0.05 | 14.28 | ... | ... | -0.003809 |
| -0.001186 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.48 | -0.05 | 14.53 | ... | ... | -0.003874 |
| -0.001189 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.73 | -0.05 | 14.78 | ... | ... | -0.00394 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.98 | -0.05 | 15.03 | ... | ... | -0.004006 |
| -0.001195 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.23 | -0.05 | 15.28 | ... | ... | -0.004071 |
| -0.001198 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.48 | -0.05 | 15.53 | ... | ... | -0.004137 |
| -0.001201 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.73 | -0.05 | 15.78 | ... | ... | -0.004203 |
| -0.001203 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.98 | -0.05 | 16.03 | ... | ... | -0.004268 |
| -0.001206 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.23 | -0.05 | 16.28 | ... | ... | -0.004333 |
| -0.001209 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.48 | -0.05 | 16.53 | ... | ... | -0.004399 |
| -0.001211 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.73 | -0.05 | 16.78 | ... | ... | -0.004464 |
| -0.001214 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.98 | -0.05 | 17.03 | ... | ... | -0.004529 |
| -0.001216 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.23 | -0.05 | 17.28 | ... | ... | -0.004595 |
| -0.001219 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.48 | -0.05 | 17.53 | ... | ... | -0.00466 |
| -0.001221 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.73 | -0.05 | 17.78 | ... | ... | -0.004725 |
| -0.001224 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.98 | -0.05 | 18.03 | ... | ... | -0.00479 |
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.