Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001353 | ... | ... | 12.40 | 0.05 | 12.45 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.004651 |
| -0.004572 | ... | ... | 12.15 | 0.05 | 12.20 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.004666 |
| -0.004511 | ... | ... | 11.90 | 0.05 | 11.95 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.004675 |
| -0.004444 | ... | ... | 11.65 | 0.05 | 11.70 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.004679 |
| -0.004372 | ... | ... | 11.40 | 0.05 | 11.45 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.004681 |
| -0.004296 | ... | ... | 11.15 | 0.05 | 11.20 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.004679 |
| -0.004217 | ... | ... | 10.90 | 0.05 | 10.95 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.004675 |
| -0.004134 | ... | ... | 10.65 | 0.05 | 10.70 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.004669 |
| -0.00405 | ... | ... | 10.40 | 0.05 | 10.45 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.004662 |
| -0.003964 | ... | ... | 10.15 | 0.05 | 10.20 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.004653 |
| -0.003876 | ... | ... | 9.90 | 0.05 | 9.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004642 |
| -0.003786 | ... | ... | 9.65 | 0.05 | 9.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00463 |
| -0.003696 | ... | ... | 9.40 | 0.05 | 9.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004617 |
| -0.003604 | ... | ... | 9.15 | 0.05 | 9.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004603 |
| -0.003512 | ... | ... | 8.90 | 0.05 | 8.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004588 |
| -0.003419 | ... | ... | 8.65 | 0.05 | 8.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004571 |
| -0.003325 | ... | ... | 8.40 | 0.05 | 8.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004554 |
| -0.00323 | ... | ... | 8.15 | 0.05 | 8.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004535 |
| -0.003135 | ... | ... | 7.90 | 0.05 | 7.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004516 |
| -0.00304 | ... | ... | 7.65 | 0.05 | 7.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004495 |
| -0.002944 | ... | ... | 7.40 | 0.05 | 7.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004473 |
| -0.002847 | ... | ... | 7.15 | 0.05 | 7.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004451 |
| -0.00275 | ... | ... | 6.90 | 0.05 | 6.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004427 |
| -0.002653 | ... | ... | 6.65 | 0.05 | 6.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004402 |
| -0.002556 | ... | ... | 6.40 | 0.05 | 6.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004376 |
| -0.002458 | ... | ... | 6.15 | 0.05 | 6.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004348 |
| -0.00236 | ... | ... | 5.90 | 0.05 | 5.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00432 |
| -0.002262 | ... | ... | 5.65 | 0.05 | 5.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004289 |
| -0.002164 | ... | ... | 5.40 | 0.05 | 5.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004258 |
| -0.002066 | ... | ... | 5.15 | 0.05 | 5.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004224 |
| -0.001967 | ... | ... | 4.90 | 0.05 | 4.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004189 |
| -0.001868 | ... | ... | 4.65 | 0.05 | 4.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004152 |
| -0.00177 | ... | ... | 4.40 | 0.05 | 4.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004113 |
| -0.001671 | ... | ... | 4.15 | 0.05 | 4.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004072 |
| -0.001572 | ... | ... | 3.90 | 0.05 | 3.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004027 |
| -0.001472 | ... | ... | 3.65 | 0.05 | 3.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003981 |
| -0.001373 | ... | ... | 3.40 | 0.05 | 3.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003931 |
| -0.001274 | ... | ... | 3.15 | 0.05 | 3.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003877 |
| -0.001175 | ... | ... | 2.90 | 0.05 | 2.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003819 |
| -0.001075 | ... | ... | 2.65 | 0.05 | 2.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003756 |
| -0.000976 | ... | ... | 2.40 | 0.05 | 2.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003687 |
| -0.000876 | ... | ... | 2.15 | 0.05 | 2.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00361 |
| -0.000777 | ... | ... | 1.90 | 0.05 | 1.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003526 |
| -0.000677 | ... | ... | 1.65 | 0.05 | 1.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00343 |
| -0.000578 | ... | ... | 1.40 | 0.05 | 1.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00332 |
| -0.000478 | ... | ... | 1.15 | 0.05 | 1.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003191 |
| -0.000378 | ... | ... | 0.90 | 0.05 | 0.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003033 |
| -0.000279 | ... | ... | 0.65 | 0.05 | 0.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002832 |
| -0.000179 | ... | ... | 0.40 | 0.05 | 0.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00255 |
| -0.00008 | ... | ... | 0.15 | 0.05 | 0.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002067 |
| -0.001371 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.05 | -0.05 | 0.10 | ... | ... | -0.00002 |
| -0.002303 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.30 | -0.05 | 0.35 | ... | ... | -0.000119 |
| -0.002677 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.55 | -0.05 | 0.60 | ... | ... | -0.000219 |
| -0.002919 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.80 | -0.05 | 0.85 | ... | ... | -0.000319 |
| -0.0031 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.05 | -0.05 | 1.10 | ... | ... | -0.000418 |
| -0.003245 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.30 | -0.05 | 1.35 | ... | ... | -0.000518 |
| -0.003366 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.55 | -0.05 | 1.60 | ... | ... | -0.000618 |
| -0.00347 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.80 | -0.05 | 1.85 | ... | ... | -0.000717 |
| -0.003561 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.05 | -0.05 | 2.10 | ... | ... | -0.000817 |
| -0.003643 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.30 | -0.05 | 2.35 | ... | ... | -0.000916 |
| -0.003716 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.55 | -0.05 | 2.60 | ... | ... | -0.001016 |
| -0.003783 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.80 | -0.05 | 2.85 | ... | ... | -0.001115 |
| -0.003844 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.05 | -0.05 | 3.10 | ... | ... | -0.001215 |
| -0.0039 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.30 | -0.05 | 3.35 | ... | ... | -0.001315 |
| -0.003953 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.55 | -0.05 | 3.60 | ... | ... | -0.001414 |
| -0.004002 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.80 | -0.05 | 3.85 | ... | ... | -0.001513 |
| -0.004048 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.05 | -0.05 | 4.10 | ... | ... | -0.001613 |
| -0.004092 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.30 | -0.05 | 4.35 | ... | ... | -0.001712 |
| -0.004133 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.55 | -0.05 | 4.60 | ... | ... | -0.001811 |
| -0.004172 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.80 | -0.05 | 4.85 | ... | ... | -0.00191 |
| -0.00421 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.05 | -0.05 | 5.10 | ... | ... | -0.00201 |
| -0.004245 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.30 | -0.05 | 5.35 | ... | ... | -0.002109 |
| -0.004278 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.55 | -0.05 | 5.60 | ... | ... | -0.002208 |
| -0.004311 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.80 | -0.05 | 5.85 | ... | ... | -0.002307 |
| -0.004342 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.05 | -0.05 | 6.10 | ... | ... | -0.002406 |
| -0.004372 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.30 | -0.05 | 6.35 | ... | ... | -0.002505 |
| -0.0044 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.55 | -0.05 | 6.60 | ... | ... | -0.002605 |
| -0.004428 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.80 | -0.05 | 6.85 | ... | ... | -0.002704 |
| -0.004454 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.05 | -0.05 | 7.10 | ... | ... | -0.002803 |
| -0.00448 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.30 | -0.05 | 7.35 | ... | ... | -0.002902 |
| -0.004505 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.55 | -0.05 | 7.60 | ... | ... | -0.003001 |
| -0.004529 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.80 | -0.05 | 7.85 | ... | ... | -0.003099 |
| -0.004552 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.05 | -0.05 | 8.10 | ... | ... | -0.003198 |
| -0.004575 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.30 | -0.05 | 8.35 | ... | ... | -0.003297 |
| -0.004597 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.55 | -0.05 | 8.60 | ... | ... | -0.003396 |
| -0.004618 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.80 | -0.05 | 8.85 | ... | ... | -0.003495 |
| -0.004639 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.05 | -0.05 | 9.10 | ... | ... | -0.003593 |
| -0.004659 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.30 | -0.05 | 9.35 | ... | ... | -0.003692 |
| -0.004679 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.55 | -0.05 | 9.60 | ... | ... | -0.00379 |
| -0.004698 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.80 | -0.05 | 9.85 | ... | ... | -0.003889 |
| -0.004716 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.05 | -0.05 | 10.10 | ... | ... | -0.003987 |
| -0.004734 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.30 | -0.05 | 10.35 | ... | ... | -0.004086 |
| -0.004752 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.55 | -0.05 | 10.60 | ... | ... | -0.004184 |
| -0.004769 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.80 | -0.05 | 10.85 | ... | ... | -0.004283 |
| -0.004786 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.05 | -0.05 | 11.10 | ... | ... | -0.004381 |
| -0.004803 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.30 | -0.05 | 11.35 | ... | ... | -0.004479 |
| -0.004819 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.55 | -0.05 | 11.60 | ... | ... | -0.004578 |
| -0.004835 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.80 | -0.05 | 11.85 | ... | ... | -0.004676 |
| -0.00485 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.05 | -0.05 | 12.10 | ... | ... | -0.004774 |
| -0.004866 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.30 | -0.05 | 12.35 | ... | ... | -0.004872 |
| -0.00488 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.55 | -0.05 | 12.60 | ... | ... | -0.00497 |
| -0.004895 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.80 | -0.05 | 12.85 | ... | ... | -0.005069 |
| -0.004909 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.05 | -0.05 | 13.10 | ... | ... | -0.005167 |
| -0.004923 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.30 | -0.05 | 13.35 | ... | ... | -0.005265 |
| -0.004937 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.55 | -0.05 | 13.60 | ... | ... | -0.005363 |
| -0.00495 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.80 | -0.05 | 13.85 | ... | ... | -0.00546 |
| -0.004963 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.05 | -0.05 | 14.10 | ... | ... | -0.005558 |
| -0.004976 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.30 | -0.05 | 14.35 | ... | ... | -0.005656 |
| -0.004989 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.55 | -0.05 | 14.60 | ... | ... | -0.005754 |
| -0.005001 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.80 | -0.05 | 14.85 | ... | ... | -0.005852 |
| -0.005014 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.05 | -0.05 | 15.10 | ... | ... | -0.005949 |
| -0.005026 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.30 | -0.05 | 15.35 | ... | ... | -0.006047 |
| -0.005038 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.55 | -0.05 | 15.60 | ... | ... | -0.006145 |
| -0.00505 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.80 | -0.05 | 15.85 | ... | ... | -0.006242 |
| -0.005061 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.05 | -0.05 | 16.10 | ... | ... | -0.00634 |
| -0.005073 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.30 | -0.05 | 16.35 | ... | ... | -0.006437 |
| -0.005084 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.55 | -0.05 | 16.60 | ... | ... | -0.006535 |
| -0.005095 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.80 | -0.05 | 16.85 | ... | ... | -0.006632 |
| -0.005105 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.05 | -0.05 | 17.10 | ... | ... | -0.006729 |
| -0.005116 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.30 | -0.05 | 17.35 | ... | ... | -0.006827 |
| -0.005127 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.55 | -0.05 | 17.60 | ... | ... | -0.006924 |
| -0.005137 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.80 | -0.05 | 17.85 | ... | ... | -0.007021 |
| -0.005147 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.05 | -0.05 | 18.10 | ... | ... | -0.007118 |
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.