Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001522 | ... | ... | 12.82 | 0.05 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| 0.001493 | ... | ... | 12.57 | 0.05 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| 0.001463 | ... | ... | 12.32 | 0.05 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| 0.001434 | ... | ... | 12.07 | 0.05 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
| 0.001404 | ... | ... | 11.82 | 0.05 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
| 0.001375 | ... | ... | 11.57 | 0.05 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
| 0.001345 | ... | ... | 11.32 | 0.05 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| 0.001316 | ... | ... | 11.07 | 0.05 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| 0.001286 | ... | ... | 10.82 | 0.05 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
| 0.001257 | ... | ... | 10.57 | 0.05 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
| 0.001227 | ... | ... | 10.32 | 0.05 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| 0.001198 | ... | ... | 10.07 | 0.05 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| 0.001168 | ... | ... | 9.82 | 0.05 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| 0.001139 | ... | ... | 9.57 | 0.05 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001013 |
| 0.001109 | ... | ... | 9.32 | 0.05 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| 0.00108 | ... | ... | 9.07 | 0.05 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| 0.00105 | ... | ... | 8.82 | 0.05 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| 0.001021 | ... | ... | 8.57 | 0.05 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
| 0.000992 | ... | ... | 8.32 | 0.05 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000993 |
| 0.000962 | ... | ... | 8.07 | 0.05 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000989 |
| 0.000933 | ... | ... | 7.82 | 0.05 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| 0.000903 | ... | ... | 7.57 | 0.05 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| 0.000874 | ... | ... | 7.32 | 0.05 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000974 |
| 0.000844 | ... | ... | 7.07 | 0.05 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000969 |
| 0.000815 | ... | ... | 6.82 | 0.05 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| 0.000785 | ... | ... | 6.57 | 0.05 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| 0.000756 | ... | ... | 6.32 | 0.05 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| 0.000726 | ... | ... | 6.07 | 0.05 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| 0.000697 | ... | ... | 5.82 | 0.05 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| 0.000667 | ... | ... | 5.57 | 0.05 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| 0.000638 | ... | ... | 5.32 | 0.05 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| 0.000608 | ... | ... | 5.07 | 0.05 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| 0.000579 | ... | ... | 4.82 | 0.05 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| 0.000549 | ... | ... | 4.57 | 0.05 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| 0.00052 | ... | ... | 4.32 | 0.05 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| 0.00049 | ... | ... | 4.07 | 0.05 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| 0.000461 | ... | ... | 3.82 | 0.05 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| 0.000432 | ... | ... | 3.57 | 0.05 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| 0.000402 | ... | ... | 3.32 | 0.05 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| 0.000373 | ... | ... | 3.07 | 0.05 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00084 |
| 0.000343 | ... | ... | 2.82 | 0.05 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000827 |
| 0.000314 | ... | ... | 2.57 | 0.05 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
| 0.000284 | ... | ... | 2.32 | 0.05 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| 0.000255 | ... | ... | 2.07 | 0.05 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000781 |
| 0.000225 | ... | ... | 1.82 | 0.05 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
| 0.000196 | ... | ... | 1.57 | 0.05 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
| 0.000166 | ... | ... | 1.32 | 0.05 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
| 0.000137 | ... | ... | 1.07 | 0.05 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
| 0.000107 | ... | ... | 0.82 | 0.05 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000652 |
| 0.000078 | ... | ... | 0.58 | 0.05 | 0.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| 0.000048 | ... | ... | 0.36 | 0.03 | 0.39 | 1700 | 0.02 | -0.02 | 0.04 | 0.04 | 0.04 | -0.001482 |
| -0.001455 | 0.20 | 0.20 | 0.19 | 0 | 0.19 | 1725 | 0.07 | -0.05 | 0.12 | 0.10 | 0.10 | -0.002619 |
| -0.002238 | 0.10 | 0.10 | 0.08 | -0.01 | 0.07 | 1750 | 0.20 | -0.06 | 0.26 | 0.24 | 0.20 | -0.003165 |
| -0.001855 | 0.04 | 0.03 | 0.03 | 0 | 0.03 | 1775 | 0.41 | -0.05 | 0.46 | ... | ... | -0.003295 |
| -0.000995 | ... | 0.02 | 0.01 | ... | ... | 1800 | 0.64 | -0.05 | 0.69 | ... | ... | -0.00313 |
| -0.000641 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | -0.05 | 0.93 | ... | ... | -0.003006 |
| -0.000679 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | -0.05 | 1.18 | ... | ... | -0.003261 |
| -0.000709 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | -0.05 | 1.43 | ... | ... | -0.003478 |
| -0.000735 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | -0.05 | 1.68 | ... | ... | -0.00367 |
| -0.000757 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | -0.05 | 1.93 | ... | ... | -0.003843 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | -0.05 | 2.18 | ... | ... | -0.004002 |
| -0.000794 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | -0.05 | 2.43 | ... | ... | -0.00415 |
| -0.000809 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | -0.05 | 2.68 | ... | ... | -0.004289 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | -0.05 | 2.93 | ... | ... | -0.004421 |
| -0.000837 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | -0.05 | 3.18 | ... | ... | -0.004547 |
| -0.000849 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | -0.05 | 3.43 | ... | ... | -0.004668 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | -0.05 | 3.68 | ... | ... | -0.004785 |
| -0.000871 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | -0.05 | 3.93 | ... | ... | -0.004898 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | -0.05 | 4.18 | ... | ... | -0.005007 |
| -0.00089 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | -0.05 | 4.43 | ... | ... | -0.005114 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | -0.05 | 4.68 | ... | ... | -0.005218 |
| -0.000908 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | -0.05 | 4.93 | ... | ... | -0.00532 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | -0.05 | 5.18 | ... | ... | -0.005421 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | -0.05 | 5.43 | ... | ... | -0.005519 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | -0.05 | 5.68 | ... | ... | -0.005615 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | -0.05 | 5.93 | ... | ... | -0.00571 |
| -0.000945 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | -0.05 | 6.18 | ... | ... | -0.005804 |
| -0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | -0.05 | 6.43 | ... | ... | -0.005897 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | -0.05 | 6.68 | ... | ... | -0.005988 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | -0.05 | 6.93 | ... | ... | -0.006079 |
| -0.000969 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | -0.05 | 7.18 | ... | ... | -0.006168 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | -0.05 | 7.43 | ... | ... | -0.006256 |
| -0.00098 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | -0.05 | 7.68 | ... | ... | -0.006344 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | -0.05 | 7.93 | ... | ... | -0.006431 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | -0.05 | 8.18 | ... | ... | -0.006517 |
| -0.000995 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | -0.05 | 8.43 | ... | ... | -0.006602 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | -0.05 | 8.68 | ... | ... | -0.006687 |
| -0.001005 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | -0.05 | 8.93 | ... | ... | -0.006771 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | -0.05 | 9.18 | ... | ... | -0.006855 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | -0.05 | 9.43 | ... | ... | -0.006938 |
| -0.001018 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | -0.05 | 9.68 | ... | ... | -0.007021 |
| -0.001022 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | -0.05 | 9.93 | ... | ... | -0.007103 |
| -0.001026 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | -0.05 | 10.18 | ... | ... | -0.007185 |
| -0.00103 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | -0.05 | 10.43 | ... | ... | -0.007266 |
| -0.001034 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | -0.05 | 10.68 | ... | ... | -0.007347 |
| -0.001038 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | -0.05 | 10.93 | ... | ... | -0.007427 |
| -0.001041 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | -0.05 | 11.18 | ... | ... | -0.007507 |
| -0.001045 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | -0.05 | 11.43 | ... | ... | -0.007587 |
| -0.001049 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | -0.05 | 11.68 | ... | ... | -0.007667 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | -0.05 | 11.93 | ... | ... | -0.007746 |
| -0.001055 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | -0.05 | 12.18 | ... | ... | -0.007824 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | -0.05 | 12.43 | ... | ... | -0.007903 |
| -0.001062 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | -0.05 | 12.68 | ... | ... | -0.007981 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.88 | -0.05 | 12.93 | ... | ... | -0.008059 |
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.