Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003507 | ... | ... | 12.82 | 0.05 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| -0.003453 | ... | ... | 12.57 | 0.05 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| -0.003397 | ... | ... | 12.32 | 0.05 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.003339 | ... | ... | 12.07 | 0.05 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| -0.00328 | ... | ... | 11.82 | 0.05 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.00322 | ... | ... | 11.57 | 0.05 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.003159 | ... | ... | 11.32 | 0.05 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.003097 | ... | ... | 11.07 | 0.05 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.003033 | ... | ... | 10.82 | 0.05 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.00297 | ... | ... | 10.57 | 0.05 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
| -0.002905 | ... | ... | 10.32 | 0.05 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
| -0.00284 | ... | ... | 10.07 | 0.05 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.002774 | ... | ... | 9.82 | 0.05 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.002708 | ... | ... | 9.57 | 0.05 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.002641 | ... | ... | 9.32 | 0.05 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.002574 | ... | ... | 9.07 | 0.05 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.002506 | ... | ... | 8.82 | 0.05 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
| -0.002438 | ... | ... | 8.57 | 0.05 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.00237 | ... | ... | 8.32 | 0.05 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.002301 | ... | ... | 8.07 | 0.05 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.002232 | ... | ... | 7.82 | 0.05 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.002163 | ... | ... | 7.57 | 0.05 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.002094 | ... | ... | 7.32 | 0.05 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.002024 | ... | ... | 7.07 | 0.05 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00089 |
| -0.001954 | ... | ... | 6.82 | 0.05 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.001884 | ... | ... | 6.57 | 0.05 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.001814 | ... | ... | 6.32 | 0.05 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.001744 | ... | ... | 6.07 | 0.05 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.001674 | ... | ... | 5.82 | 0.05 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.001603 | ... | ... | 5.57 | 0.05 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.001532 | ... | ... | 5.32 | 0.05 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.001462 | ... | ... | 5.07 | 0.05 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.001391 | ... | ... | 4.82 | 0.05 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
| -0.00132 | ... | ... | 4.57 | 0.05 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
| -0.001249 | ... | ... | 4.32 | 0.05 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.001178 | ... | ... | 4.07 | 0.05 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000811 |
| -0.001106 | ... | ... | 3.82 | 0.05 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000802 |
| -0.001035 | ... | ... | 3.57 | 0.05 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000793 |
| -0.000964 | ... | ... | 3.32 | 0.05 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000782 |
| -0.000893 | ... | ... | 3.07 | 0.05 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
| -0.000821 | ... | ... | 2.82 | 0.05 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000759 |
| -0.00075 | ... | ... | 2.57 | 0.05 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000746 |
| -0.000678 | ... | ... | 2.32 | 0.05 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.000607 | ... | ... | 2.07 | 0.05 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
| -0.000535 | ... | ... | 1.82 | 0.05 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
| -0.000464 | ... | ... | 1.57 | 0.05 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000679 |
| -0.000392 | ... | ... | 1.32 | 0.05 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000655 |
| -0.000321 | ... | ... | 1.07 | 0.05 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000628 |
| -0.000249 | ... | ... | 0.82 | 0.05 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000594 |
| -0.000977 | ... | ... | 0.58 | 0.05 | 0.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.001329 | ... | ... | 0.36 | 0.03 | 0.39 | 1700 | 0.02 | -0.02 | 0.04 | 0.04 | 0.04 | -0.001322 |
| -0.002214 | 0.20 | 0.20 | 0.19 | 0 | 0.19 | 1725 | 0.07 | -0.05 | 0.12 | 0.10 | 0.10 | -0.00222 |
| -0.002269 | 0.10 | 0.10 | 0.08 | -0.01 | 0.07 | 1750 | 0.20 | -0.06 | 0.26 | 0.24 | 0.20 | -0.002263 |
| -0.001767 | 0.04 | 0.03 | 0.03 | 0 | 0.03 | 1775 | 0.41 | -0.05 | 0.46 | ... | ... | -0.001767 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.64 | -0.05 | 0.69 | ... | ... | -0.000982 |
| -0.000596 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | -0.05 | 0.93 | ... | ... | -0.000252 |
| -0.000629 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | -0.05 | 1.18 | ... | ... | -0.000324 |
| -0.000656 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | -0.05 | 1.43 | ... | ... | -0.000395 |
| -0.000679 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | -0.05 | 1.68 | ... | ... | -0.000467 |
| -0.000699 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | -0.05 | 1.93 | ... | ... | -0.000538 |
| -0.000717 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | -0.05 | 2.18 | ... | ... | -0.00061 |
| -0.000733 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | -0.05 | 2.43 | ... | ... | -0.000681 |
| -0.000747 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | -0.05 | 2.68 | ... | ... | -0.000753 |
| -0.00076 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | -0.05 | 2.93 | ... | ... | -0.000824 |
| -0.000772 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | -0.05 | 3.18 | ... | ... | -0.000896 |
| -0.000783 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | -0.05 | 3.43 | ... | ... | -0.000967 |
| -0.000793 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | -0.05 | 3.68 | ... | ... | -0.001039 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | -0.05 | 3.93 | ... | ... | -0.00111 |
| -0.000812 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | -0.05 | 4.18 | ... | ... | -0.001181 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | -0.05 | 4.43 | ... | ... | -0.001253 |
| -0.000829 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | -0.05 | 4.68 | ... | ... | -0.001324 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | -0.05 | 4.93 | ... | ... | -0.001395 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | -0.05 | 5.18 | ... | ... | -0.001467 |
| -0.000851 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | -0.05 | 5.43 | ... | ... | -0.001538 |
| -0.000857 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | -0.05 | 5.68 | ... | ... | -0.001609 |
| -0.000864 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | -0.05 | 5.93 | ... | ... | -0.00168 |
| -0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | -0.05 | 6.18 | ... | ... | -0.001751 |
| -0.000876 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | -0.05 | 6.43 | ... | ... | -0.001822 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | -0.05 | 6.68 | ... | ... | -0.001894 |
| -0.000887 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | -0.05 | 6.93 | ... | ... | -0.001965 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | -0.05 | 7.18 | ... | ... | -0.002036 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | -0.05 | 7.43 | ... | ... | -0.002107 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | -0.05 | 7.68 | ... | ... | -0.002178 |
| -0.000907 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | -0.05 | 7.93 | ... | ... | -0.002248 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | -0.05 | 8.18 | ... | ... | -0.002319 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | -0.05 | 8.43 | ... | ... | -0.00239 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | -0.05 | 8.68 | ... | ... | -0.002461 |
| -0.000925 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | -0.05 | 8.93 | ... | ... | -0.002532 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | -0.05 | 9.18 | ... | ... | -0.002602 |
| -0.000933 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | -0.05 | 9.43 | ... | ... | -0.002673 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | -0.05 | 9.68 | ... | ... | -0.002744 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | -0.05 | 9.93 | ... | ... | -0.002814 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | -0.05 | 10.18 | ... | ... | -0.002885 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | -0.05 | 10.43 | ... | ... | -0.002956 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | -0.05 | 10.68 | ... | ... | -0.003026 |
| -0.000955 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | -0.05 | 10.93 | ... | ... | -0.003096 |
| -0.000959 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | -0.05 | 11.18 | ... | ... | -0.003167 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | -0.05 | 11.43 | ... | ... | -0.003237 |
| -0.000965 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | -0.05 | 11.68 | ... | ... | -0.003308 |
| -0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | -0.05 | 11.93 | ... | ... | -0.003378 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | -0.05 | 12.18 | ... | ... | -0.003448 |
| -0.000974 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | -0.05 | 12.43 | ... | ... | -0.003518 |
| -0.000977 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | -0.05 | 12.68 | ... | ... | -0.003589 |
| -0.00098 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.88 | -0.05 | 12.93 | ... | ... | -0.003659 |
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.