Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003598 | ... | ... | 12.82 | 0.05 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| -0.003542 | ... | ... | 12.57 | 0.05 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001045 |
| -0.003484 | ... | ... | 12.32 | 0.05 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| -0.003424 | ... | ... | 12.07 | 0.05 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
| -0.003364 | ... | ... | 11.82 | 0.05 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| -0.003302 | ... | ... | 11.57 | 0.05 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| -0.003238 | ... | ... | 11.32 | 0.05 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| -0.003174 | ... | ... | 11.07 | 0.05 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| -0.00311 | ... | ... | 10.82 | 0.05 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| -0.003044 | ... | ... | 10.57 | 0.05 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| -0.002977 | ... | ... | 10.32 | 0.05 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001023 |
| -0.00291 | ... | ... | 10.07 | 0.05 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| -0.002843 | ... | ... | 9.82 | 0.05 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| -0.002775 | ... | ... | 9.57 | 0.05 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001013 |
| -0.002706 | ... | ... | 9.32 | 0.05 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.002637 | ... | ... | 9.07 | 0.05 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.002568 | ... | ... | 8.82 | 0.05 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| -0.002498 | ... | ... | 8.57 | 0.05 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
| -0.002428 | ... | ... | 8.32 | 0.05 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.002358 | ... | ... | 8.07 | 0.05 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000988 |
| -0.002287 | ... | ... | 7.82 | 0.05 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
| -0.002216 | ... | ... | 7.57 | 0.05 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
| -0.002145 | ... | ... | 7.32 | 0.05 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000973 |
| -0.002074 | ... | ... | 7.07 | 0.05 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| -0.002002 | ... | ... | 6.82 | 0.05 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| -0.00193 | ... | ... | 6.57 | 0.05 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.001859 | ... | ... | 6.32 | 0.05 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00095 |
| -0.001787 | ... | ... | 6.07 | 0.05 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
| -0.001714 | ... | ... | 5.82 | 0.05 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.001642 | ... | ... | 5.57 | 0.05 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.00157 | ... | ... | 5.32 | 0.05 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.001497 | ... | ... | 5.07 | 0.05 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.001425 | ... | ... | 4.82 | 0.05 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.001352 | ... | ... | 4.57 | 0.05 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.001279 | ... | ... | 4.32 | 0.05 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.001206 | ... | ... | 4.07 | 0.05 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.001133 | ... | ... | 3.82 | 0.05 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.00106 | ... | ... | 3.57 | 0.05 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.000987 | ... | ... | 3.32 | 0.05 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.000914 | ... | ... | 3.07 | 0.05 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.000841 | ... | ... | 2.82 | 0.05 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000825 |
| -0.000768 | ... | ... | 2.57 | 0.05 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000811 |
| -0.000695 | ... | ... | 2.32 | 0.05 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000796 |
| -0.000622 | ... | ... | 2.07 | 0.05 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000779 |
| -0.000548 | ... | ... | 1.82 | 0.05 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000759 |
| -0.000475 | ... | ... | 1.57 | 0.05 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000738 |
| -0.000402 | ... | ... | 1.32 | 0.05 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
| -0.000329 | ... | ... | 1.07 | 0.05 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000683 |
| -0.000255 | ... | ... | 0.82 | 0.05 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000646 |
| -0.001058 | ... | ... | 0.58 | 0.05 | 0.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| -0.001444 | ... | ... | 0.36 | 0.03 | 0.39 | 1700 | 0.02 | -0.02 | 0.04 | 0.04 | 0.04 | -0.001438 |
| -0.002407 | 0.20 | 0.20 | 0.19 | 0 | 0.19 | 1725 | 0.07 | -0.05 | 0.12 | 0.10 | 0.10 | -0.002413 |
| -0.002468 | 0.10 | 0.10 | 0.08 | -0.01 | 0.07 | 1750 | 0.20 | -0.06 | 0.26 | 0.24 | 0.20 | -0.002461 |
| -0.001921 | 0.04 | 0.03 | 0.03 | 0 | 0.03 | 1775 | 0.41 | -0.05 | 0.46 | ... | ... | -0.001921 |
| -0.001012 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.64 | -0.05 | 0.69 | ... | ... | -0.001063 |
| -0.000648 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | -0.05 | 0.93 | ... | ... | -0.000258 |
| -0.000684 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | -0.05 | 1.18 | ... | ... | -0.000331 |
| -0.000714 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | -0.05 | 1.43 | ... | ... | -0.000405 |
| -0.000739 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | -0.05 | 1.68 | ... | ... | -0.000478 |
| -0.00076 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | -0.05 | 1.93 | ... | ... | -0.000551 |
| -0.000779 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | -0.05 | 2.18 | ... | ... | -0.000625 |
| -0.000796 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | -0.05 | 2.43 | ... | ... | -0.000698 |
| -0.000812 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | -0.05 | 2.68 | ... | ... | -0.000771 |
| -0.000826 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | -0.05 | 2.93 | ... | ... | -0.000844 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | -0.05 | 3.18 | ... | ... | -0.000917 |
| -0.000851 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | -0.05 | 3.43 | ... | ... | -0.000991 |
| -0.000862 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | -0.05 | 3.68 | ... | ... | -0.001064 |
| -0.000873 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | -0.05 | 3.93 | ... | ... | -0.001137 |
| -0.000883 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | -0.05 | 4.18 | ... | ... | -0.00121 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | -0.05 | 4.43 | ... | ... | -0.001283 |
| -0.000901 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | -0.05 | 4.68 | ... | ... | -0.001356 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | -0.05 | 4.93 | ... | ... | -0.001429 |
| -0.000917 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | -0.05 | 5.18 | ... | ... | -0.001502 |
| -0.000925 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | -0.05 | 5.43 | ... | ... | -0.001575 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | -0.05 | 5.68 | ... | ... | -0.001648 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | -0.05 | 5.93 | ... | ... | -0.001721 |
| -0.000946 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | -0.05 | 6.18 | ... | ... | -0.001794 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | -0.05 | 6.43 | ... | ... | -0.001867 |
| -0.000958 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | -0.05 | 6.68 | ... | ... | -0.00194 |
| -0.000964 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | -0.05 | 6.93 | ... | ... | -0.002012 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | -0.05 | 7.18 | ... | ... | -0.002085 |
| -0.000976 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | -0.05 | 7.43 | ... | ... | -0.002158 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | -0.05 | 7.68 | ... | ... | -0.00223 |
| -0.000986 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | -0.05 | 7.93 | ... | ... | -0.002303 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | -0.05 | 8.18 | ... | ... | -0.002376 |
| -0.000996 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | -0.05 | 8.43 | ... | ... | -0.002448 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | -0.05 | 8.68 | ... | ... | -0.002521 |
| -0.001005 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | -0.05 | 8.93 | ... | ... | -0.002593 |
| -0.00101 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | -0.05 | 9.18 | ... | ... | -0.002666 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | -0.05 | 9.43 | ... | ... | -0.002738 |
| -0.001019 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | -0.05 | 9.68 | ... | ... | -0.002811 |
| -0.001023 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | -0.05 | 9.93 | ... | ... | -0.002883 |
| -0.001027 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | -0.05 | 10.18 | ... | ... | -0.002955 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | -0.05 | 10.43 | ... | ... | -0.003028 |
| -0.001034 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | -0.05 | 10.68 | ... | ... | -0.0031 |
| -0.001038 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | -0.05 | 10.93 | ... | ... | -0.003172 |
| -0.001042 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | -0.05 | 11.18 | ... | ... | -0.003244 |
| -0.001046 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | -0.05 | 11.43 | ... | ... | -0.003316 |
| -0.001049 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | -0.05 | 11.68 | ... | ... | -0.003389 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | -0.05 | 11.93 | ... | ... | -0.003461 |
| -0.001056 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | -0.05 | 12.18 | ... | ... | -0.003533 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | -0.05 | 12.43 | ... | ... | -0.003605 |
| -0.001062 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | -0.05 | 12.68 | ... | ... | -0.003676 |
| -0.001066 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.88 | -0.05 | 12.93 | ... | ... | -0.003748 |
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.