Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003465 | ... | ... | 12.82 | 0.05 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.003412 | ... | ... | 12.57 | 0.05 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.003356 | ... | ... | 12.32 | 0.05 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.0033 | ... | ... | 12.07 | 0.05 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
| -0.003241 | ... | ... | 11.82 | 0.05 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| -0.003182 | ... | ... | 11.57 | 0.05 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.003122 | ... | ... | 11.32 | 0.05 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.00306 | ... | ... | 11.07 | 0.05 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.002998 | ... | ... | 10.82 | 0.05 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| -0.002935 | ... | ... | 10.57 | 0.05 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.002871 | ... | ... | 10.32 | 0.05 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.002807 | ... | ... | 10.07 | 0.05 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.002742 | ... | ... | 9.82 | 0.05 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.002676 | ... | ... | 9.57 | 0.05 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.00261 | ... | ... | 9.32 | 0.05 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.002544 | ... | ... | 9.07 | 0.05 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.002477 | ... | ... | 8.82 | 0.05 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.00241 | ... | ... | 8.57 | 0.05 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.002342 | ... | ... | 8.32 | 0.05 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.002275 | ... | ... | 8.07 | 0.05 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.002207 | ... | ... | 7.82 | 0.05 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
| -0.002138 | ... | ... | 7.57 | 0.05 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.00207 | ... | ... | 7.32 | 0.05 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.002001 | ... | ... | 7.07 | 0.05 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.001932 | ... | ... | 6.82 | 0.05 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
| -0.001863 | ... | ... | 6.57 | 0.05 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.001794 | ... | ... | 6.32 | 0.05 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
| -0.001724 | ... | ... | 6.07 | 0.05 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000835 |
| -0.001654 | ... | ... | 5.82 | 0.05 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
| -0.001585 | ... | ... | 5.57 | 0.05 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000823 |
| -0.001515 | ... | ... | 5.32 | 0.05 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000817 |
| -0.001445 | ... | ... | 5.07 | 0.05 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00081 |
| -0.001375 | ... | ... | 4.82 | 0.05 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
| -0.001305 | ... | ... | 4.57 | 0.05 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000796 |
| -0.001235 | ... | ... | 4.32 | 0.05 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000788 |
| -0.001164 | ... | ... | 4.07 | 0.05 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00078 |
| -0.001094 | ... | ... | 3.82 | 0.05 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
| -0.001023 | ... | ... | 3.57 | 0.05 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000762 |
| -0.000953 | ... | ... | 3.32 | 0.05 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000752 |
| -0.000882 | ... | ... | 3.07 | 0.05 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
| -0.000812 | ... | ... | 2.82 | 0.05 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00073 |
| -0.000741 | ... | ... | 2.57 | 0.05 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
| -0.000671 | ... | ... | 2.32 | 0.05 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000704 |
| -0.0006 | ... | ... | 2.07 | 0.05 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
| -0.000529 | ... | ... | 1.82 | 0.05 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
| -0.000459 | ... | ... | 1.57 | 0.05 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000652 |
| -0.000388 | ... | ... | 1.32 | 0.05 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00063 |
| -0.000317 | ... | ... | 1.07 | 0.05 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000604 |
| -0.000246 | ... | ... | 0.82 | 0.05 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000571 |
| -0.000941 | ... | ... | 0.58 | 0.05 | 0.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.001278 | ... | ... | 0.36 | 0.03 | 0.39 | 1700 | 0.02 | -0.02 | 0.04 | 0.04 | 0.04 | -0.001271 |
| -0.002128 | 0.20 | 0.20 | 0.19 | 0 | 0.19 | 1725 | 0.07 | -0.05 | 0.12 | 0.10 | 0.10 | -0.002134 |
| -0.002182 | 0.10 | 0.10 | 0.08 | -0.01 | 0.07 | 1750 | 0.20 | -0.06 | 0.26 | 0.24 | 0.20 | -0.002175 |
| -0.001699 | 0.04 | 0.03 | 0.03 | 0 | 0.03 | 1775 | 0.41 | -0.05 | 0.46 | ... | ... | -0.001699 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.64 | -0.05 | 0.69 | ... | ... | -0.000946 |
| -0.000573 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | -0.05 | 0.93 | ... | ... | -0.000249 |
| -0.000605 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | -0.05 | 1.18 | ... | ... | -0.00032 |
| -0.000631 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | -0.05 | 1.43 | ... | ... | -0.000391 |
| -0.000653 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | -0.05 | 1.68 | ... | ... | -0.000461 |
| -0.000672 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | -0.05 | 1.93 | ... | ... | -0.000532 |
| -0.000689 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | -0.05 | 2.18 | ... | ... | -0.000603 |
| -0.000704 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | -0.05 | 2.43 | ... | ... | -0.000674 |
| -0.000718 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | -0.05 | 2.68 | ... | ... | -0.000744 |
| -0.000731 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | -0.05 | 2.93 | ... | ... | -0.000815 |
| -0.000742 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | -0.05 | 3.18 | ... | ... | -0.000886 |
| -0.000753 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | -0.05 | 3.43 | ... | ... | -0.000956 |
| -0.000763 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | -0.05 | 3.68 | ... | ... | -0.001027 |
| -0.000772 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | -0.05 | 3.93 | ... | ... | -0.001097 |
| -0.000781 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | -0.05 | 4.18 | ... | ... | -0.001168 |
| -0.000789 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | -0.05 | 4.43 | ... | ... | -0.001239 |
| -0.000797 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | -0.05 | 4.68 | ... | ... | -0.001309 |
| -0.000804 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | -0.05 | 4.93 | ... | ... | -0.001379 |
| -0.000811 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | -0.05 | 5.18 | ... | ... | -0.00145 |
| -0.000818 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | -0.05 | 5.43 | ... | ... | -0.00152 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | -0.05 | 5.68 | ... | ... | -0.001591 |
| -0.000831 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | -0.05 | 5.93 | ... | ... | -0.001661 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | -0.05 | 6.18 | ... | ... | -0.001731 |
| -0.000842 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | -0.05 | 6.43 | ... | ... | -0.001802 |
| -0.000848 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | -0.05 | 6.68 | ... | ... | -0.001872 |
| -0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | -0.05 | 6.93 | ... | ... | -0.001942 |
| -0.000858 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | -0.05 | 7.18 | ... | ... | -0.002012 |
| -0.000863 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | -0.05 | 7.43 | ... | ... | -0.002083 |
| -0.000868 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | -0.05 | 7.68 | ... | ... | -0.002153 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | -0.05 | 7.93 | ... | ... | -0.002223 |
| -0.000877 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | -0.05 | 8.18 | ... | ... | -0.002293 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | -0.05 | 8.43 | ... | ... | -0.002363 |
| -0.000885 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | -0.05 | 8.68 | ... | ... | -0.002433 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | -0.05 | 8.93 | ... | ... | -0.002503 |
| -0.000893 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | -0.05 | 9.18 | ... | ... | -0.002573 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | -0.05 | 9.43 | ... | ... | -0.002643 |
| -0.000901 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | -0.05 | 9.68 | ... | ... | -0.002712 |
| -0.000905 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | -0.05 | 9.93 | ... | ... | -0.002782 |
| -0.000908 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | -0.05 | 10.18 | ... | ... | -0.002852 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | -0.05 | 10.43 | ... | ... | -0.002922 |
| -0.000915 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | -0.05 | 10.68 | ... | ... | -0.002991 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | -0.05 | 10.93 | ... | ... | -0.003061 |
| -0.000922 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | -0.05 | 11.18 | ... | ... | -0.003131 |
| -0.000925 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | -0.05 | 11.43 | ... | ... | -0.0032 |
| -0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | -0.05 | 11.68 | ... | ... | -0.00327 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | -0.05 | 11.93 | ... | ... | -0.003339 |
| -0.000934 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | -0.05 | 12.18 | ... | ... | -0.003409 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | -0.05 | 12.43 | ... | ... | -0.003478 |
| -0.00094 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | -0.05 | 12.68 | ... | ... | -0.003547 |
| -0.000943 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.88 | -0.05 | 12.93 | ... | ... | -0.003617 |
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.