Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003552 | ... | ... | 12.82 | 0.05 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
| -0.003497 | ... | ... | 12.57 | 0.05 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| -0.00344 | ... | ... | 12.32 | 0.05 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
| -0.003381 | ... | ... | 12.07 | 0.05 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.003321 | ... | ... | 11.82 | 0.05 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000996 |
| -0.00326 | ... | ... | 11.57 | 0.05 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.003198 | ... | ... | 11.32 | 0.05 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| -0.003135 | ... | ... | 11.07 | 0.05 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000989 |
| -0.003071 | ... | ... | 10.82 | 0.05 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| -0.003006 | ... | ... | 10.57 | 0.05 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
| -0.00294 | ... | ... | 10.32 | 0.05 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00098 |
| -0.002874 | ... | ... | 10.07 | 0.05 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
| -0.002808 | ... | ... | 9.82 | 0.05 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000974 |
| -0.00274 | ... | ... | 9.57 | 0.05 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.002673 | ... | ... | 9.32 | 0.05 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
| -0.002605 | ... | ... | 9.07 | 0.05 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| -0.002536 | ... | ... | 8.82 | 0.05 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| -0.002467 | ... | ... | 8.57 | 0.05 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
| -0.002398 | ... | ... | 8.32 | 0.05 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| -0.002329 | ... | ... | 8.07 | 0.05 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.002259 | ... | ... | 7.82 | 0.05 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.002189 | ... | ... | 7.57 | 0.05 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000937 |
| -0.002119 | ... | ... | 7.32 | 0.05 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.002048 | ... | ... | 7.07 | 0.05 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.001978 | ... | ... | 6.82 | 0.05 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.001907 | ... | ... | 6.57 | 0.05 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.001836 | ... | ... | 6.32 | 0.05 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.001765 | ... | ... | 6.07 | 0.05 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.001694 | ... | ... | 5.82 | 0.05 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.001622 | ... | ... | 5.57 | 0.05 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.001551 | ... | ... | 5.32 | 0.05 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.001479 | ... | ... | 5.07 | 0.05 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.001407 | ... | ... | 4.82 | 0.05 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00087 |
| -0.001335 | ... | ... | 4.57 | 0.05 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.001264 | ... | ... | 4.32 | 0.05 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.001192 | ... | ... | 4.07 | 0.05 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.00112 | ... | ... | 3.82 | 0.05 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.001048 | ... | ... | 3.57 | 0.05 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
| -0.000975 | ... | ... | 3.32 | 0.05 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000815 |
| -0.000903 | ... | ... | 3.07 | 0.05 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
| -0.000831 | ... | ... | 2.82 | 0.05 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
| -0.000759 | ... | ... | 2.57 | 0.05 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000777 |
| -0.000686 | ... | ... | 2.32 | 0.05 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
| -0.000614 | ... | ... | 2.07 | 0.05 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000746 |
| -0.000542 | ... | ... | 1.82 | 0.05 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000728 |
| -0.000469 | ... | ... | 1.57 | 0.05 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
| -0.000397 | ... | ... | 1.32 | 0.05 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000683 |
| -0.000325 | ... | ... | 1.07 | 0.05 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000654 |
| -0.000252 | ... | ... | 0.82 | 0.05 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000619 |
| -0.001016 | ... | ... | 0.58 | 0.05 | 0.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.001384 | ... | ... | 0.36 | 0.03 | 0.39 | 1700 | 0.02 | -0.02 | 0.04 | 0.04 | 0.04 | -0.001378 |
| -0.002307 | 0.20 | 0.20 | 0.19 | 0 | 0.19 | 1725 | 0.07 | -0.05 | 0.12 | 0.10 | 0.10 | -0.002313 |
| -0.002364 | 0.10 | 0.10 | 0.08 | -0.01 | 0.07 | 1750 | 0.20 | -0.06 | 0.26 | 0.24 | 0.20 | -0.002358 |
| -0.001841 | 0.04 | 0.03 | 0.03 | 0 | 0.03 | 1775 | 0.41 | -0.05 | 0.46 | ... | ... | -0.001841 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.64 | -0.05 | 0.69 | ... | ... | -0.001021 |
| -0.000621 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | -0.05 | 0.93 | ... | ... | -0.000255 |
| -0.000656 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | -0.05 | 1.18 | ... | ... | -0.000327 |
| -0.000684 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | -0.05 | 1.43 | ... | ... | -0.0004 |
| -0.000708 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | -0.05 | 1.68 | ... | ... | -0.000472 |
| -0.000729 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | -0.05 | 1.93 | ... | ... | -0.000545 |
| -0.000747 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | -0.05 | 2.18 | ... | ... | -0.000617 |
| -0.000763 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | -0.05 | 2.43 | ... | ... | -0.000689 |
| -0.000778 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | -0.05 | 2.68 | ... | ... | -0.000762 |
| -0.000792 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | -0.05 | 2.93 | ... | ... | -0.000834 |
| -0.000804 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | -0.05 | 3.18 | ... | ... | -0.000906 |
| -0.000816 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | -0.05 | 3.43 | ... | ... | -0.000979 |
| -0.000826 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | -0.05 | 3.68 | ... | ... | -0.001051 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | -0.05 | 3.93 | ... | ... | -0.001123 |
| -0.000846 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | -0.05 | 4.18 | ... | ... | -0.001195 |
| -0.000855 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | -0.05 | 4.43 | ... | ... | -0.001268 |
| -0.000863 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | -0.05 | 4.68 | ... | ... | -0.00134 |
| -0.000871 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | -0.05 | 4.93 | ... | ... | -0.001412 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | -0.05 | 5.18 | ... | ... | -0.001484 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | -0.05 | 5.43 | ... | ... | -0.001556 |
| -0.000893 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | -0.05 | 5.68 | ... | ... | -0.001628 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | -0.05 | 5.93 | ... | ... | -0.0017 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | -0.05 | 6.18 | ... | ... | -0.001772 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | -0.05 | 6.43 | ... | ... | -0.001844 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | -0.05 | 6.68 | ... | ... | -0.001916 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | -0.05 | 6.93 | ... | ... | -0.001988 |
| -0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | -0.05 | 7.18 | ... | ... | -0.00206 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | -0.05 | 7.43 | ... | ... | -0.002132 |
| -0.00094 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | -0.05 | 7.68 | ... | ... | -0.002203 |
| -0.000945 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | -0.05 | 7.93 | ... | ... | -0.002275 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | -0.05 | 8.18 | ... | ... | -0.002347 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | -0.05 | 8.43 | ... | ... | -0.002419 |
| -0.000959 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | -0.05 | 8.68 | ... | ... | -0.00249 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | -0.05 | 8.93 | ... | ... | -0.002562 |
| -0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | -0.05 | 9.18 | ... | ... | -0.002633 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | -0.05 | 9.43 | ... | ... | -0.002705 |
| -0.000976 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | -0.05 | 9.68 | ... | ... | -0.002777 |
| -0.00098 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | -0.05 | 9.93 | ... | ... | -0.002848 |
| -0.000984 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | -0.05 | 10.18 | ... | ... | -0.002919 |
| -0.000988 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | -0.05 | 10.43 | ... | ... | -0.002991 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | -0.05 | 10.68 | ... | ... | -0.003062 |
| -0.000995 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | -0.05 | 10.93 | ... | ... | -0.003133 |
| -0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | -0.05 | 11.18 | ... | ... | -0.003205 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | -0.05 | 11.43 | ... | ... | -0.003276 |
| -0.001005 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | -0.05 | 11.68 | ... | ... | -0.003347 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | -0.05 | 11.93 | ... | ... | -0.003418 |
| -0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | -0.05 | 12.18 | ... | ... | -0.003489 |
| -0.001015 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | -0.05 | 12.43 | ... | ... | -0.003561 |
| -0.001018 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | -0.05 | 12.68 | ... | ... | -0.003632 |
| -0.001021 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.88 | -0.05 | 12.93 | ... | ... | -0.003703 |
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.