Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003784 | ... | ... | 12.62 | 0.04 | 12.66 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| -0.003719 | ... | ... | 12.37 | 0.04 | 12.41 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
| -0.003653 | ... | ... | 12.12 | 0.04 | 12.16 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001334 |
| -0.003586 | ... | ... | 11.87 | 0.04 | 11.91 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| -0.003519 | ... | ... | 11.62 | 0.04 | 11.66 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| -0.00345 | ... | ... | 11.37 | 0.04 | 11.41 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001325 |
| -0.00338 | ... | ... | 11.12 | 0.04 | 11.16 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001321 |
| -0.00331 | ... | ... | 10.87 | 0.04 | 10.91 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
| -0.003239 | ... | ... | 10.62 | 0.04 | 10.66 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| -0.003168 | ... | ... | 10.37 | 0.04 | 10.41 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001309 |
| -0.003096 | ... | ... | 10.12 | 0.04 | 10.16 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001305 |
| -0.003023 | ... | ... | 9.87 | 0.04 | 9.91 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| -0.002951 | ... | ... | 9.62 | 0.04 | 9.66 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| -0.002877 | ... | ... | 9.37 | 0.04 | 9.41 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
| -0.002804 | ... | ... | 9.12 | 0.04 | 9.16 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
| -0.00273 | ... | ... | 8.87 | 0.04 | 8.91 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
| -0.002655 | ... | ... | 8.62 | 0.04 | 8.66 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
| -0.002581 | ... | ... | 8.37 | 0.04 | 8.41 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| -0.002506 | ... | ... | 8.12 | 0.04 | 8.16 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| -0.002431 | ... | ... | 7.87 | 0.04 | 7.91 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001258 |
| -0.002356 | ... | ... | 7.62 | 0.04 | 7.66 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
| -0.00228 | ... | ... | 7.37 | 0.04 | 7.41 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
| -0.002205 | ... | ... | 7.12 | 0.04 | 7.16 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| -0.002129 | ... | ... | 6.87 | 0.04 | 6.91 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
| -0.002053 | ... | ... | 6.62 | 0.04 | 6.66 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
| -0.001977 | ... | ... | 6.37 | 0.04 | 6.41 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.0019 | ... | ... | 6.12 | 0.04 | 6.16 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| -0.001824 | ... | ... | 5.87 | 0.04 | 5.91 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| -0.001748 | ... | ... | 5.62 | 0.04 | 5.66 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| -0.001671 | ... | ... | 5.37 | 0.04 | 5.41 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| -0.001594 | ... | ... | 5.12 | 0.04 | 5.16 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001173 |
| -0.001517 | ... | ... | 4.87 | 0.04 | 4.91 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| -0.00144 | ... | ... | 4.62 | 0.04 | 4.66 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| -0.001364 | ... | ... | 4.37 | 0.04 | 4.41 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| -0.001287 | ... | ... | 4.12 | 0.04 | 4.16 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| -0.00121 | ... | ... | 3.87 | 0.04 | 3.91 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| -0.001132 | ... | ... | 3.62 | 0.04 | 3.66 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| -0.001055 | ... | ... | 3.37 | 0.04 | 3.41 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| -0.000978 | ... | ... | 3.12 | 0.04 | 3.16 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.000901 | ... | ... | 2.87 | 0.04 | 2.91 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| -0.000824 | ... | ... | 2.62 | 0.04 | 2.66 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
| -0.000746 | ... | ... | 2.37 | 0.04 | 2.41 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| -0.000669 | ... | ... | 2.12 | 0.04 | 2.16 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
| -0.000592 | ... | ... | 1.87 | 0.04 | 1.91 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| -0.000514 | ... | ... | 1.62 | 0.04 | 1.66 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.000437 | ... | ... | 1.37 | 0.04 | 1.41 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.000359 | ... | ... | 1.12 | 0.04 | 1.16 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
| -0.000282 | ... | ... | 0.87 | 0.04 | 0.91 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
| -0.000204 | ... | ... | 0.62 | 0.04 | 0.66 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000775 |
| -0.000127 | ... | ... | 0.37 | 0.04 | 0.41 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
| -0.000881 | ... | ... | 0.15 | 0.02 | 0.17 | 1775 | 0.01 | -0.02 | 0.03 | ... | ... | -0.00088 |
| -0.001905 | ... | ... | 0.03 | 0.01 | 0.04 | 1800 | 0.13 | -0.03 | 0.16 | ... | ... | -0.001901 |
| -0.00066 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.34 | -0.04 | 0.38 | ... | ... | -0.000105 |
| -0.000755 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.59 | -0.04 | 0.63 | ... | ... | -0.000183 |
| -0.000819 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.84 | -0.04 | 0.88 | ... | ... | -0.00026 |
| -0.000868 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.09 | -0.04 | 1.13 | ... | ... | -0.000338 |
| -0.000907 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.34 | -0.04 | 1.38 | ... | ... | -0.000415 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.59 | -0.04 | 1.63 | ... | ... | -0.000492 |
| -0.000968 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.84 | -0.04 | 1.88 | ... | ... | -0.00057 |
| -0.000992 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.09 | -0.04 | 2.13 | ... | ... | -0.000647 |
| -0.001015 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.34 | -0.04 | 2.38 | ... | ... | -0.000725 |
| -0.001035 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.59 | -0.04 | 2.63 | ... | ... | -0.000802 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.84 | -0.04 | 2.88 | ... | ... | -0.000879 |
| -0.00107 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.09 | -0.04 | 3.13 | ... | ... | -0.000957 |
| -0.001085 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.34 | -0.04 | 3.38 | ... | ... | -0.001034 |
| -0.0011 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.59 | -0.04 | 3.63 | ... | ... | -0.001111 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.84 | -0.04 | 3.88 | ... | ... | -0.001189 |
| -0.001126 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.09 | -0.04 | 4.13 | ... | ... | -0.001266 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.34 | -0.04 | 4.38 | ... | ... | -0.001343 |
| -0.00115 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.59 | -0.04 | 4.63 | ... | ... | -0.00142 |
| -0.00116 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.84 | -0.04 | 4.88 | ... | ... | -0.001497 |
| -0.001171 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.09 | -0.04 | 5.13 | ... | ... | -0.001574 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.34 | -0.04 | 5.38 | ... | ... | -0.001652 |
| -0.00119 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.59 | -0.04 | 5.63 | ... | ... | -0.001729 |
| -0.001199 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.84 | -0.04 | 5.88 | ... | ... | -0.001806 |
| -0.001207 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.09 | -0.04 | 6.13 | ... | ... | -0.001883 |
| -0.001216 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.34 | -0.04 | 6.38 | ... | ... | -0.00196 |
| -0.001223 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.59 | -0.04 | 6.63 | ... | ... | -0.002037 |
| -0.001231 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.84 | -0.04 | 6.88 | ... | ... | -0.002114 |
| -0.001239 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.09 | -0.04 | 7.13 | ... | ... | -0.002191 |
| -0.001246 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.34 | -0.04 | 7.38 | ... | ... | -0.002268 |
| -0.001253 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.59 | -0.04 | 7.63 | ... | ... | -0.002344 |
| -0.001259 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.84 | -0.04 | 7.88 | ... | ... | -0.002421 |
| -0.001266 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.09 | -0.04 | 8.13 | ... | ... | -0.002498 |
| -0.001272 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.34 | -0.04 | 8.38 | ... | ... | -0.002575 |
| -0.001278 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.59 | -0.04 | 8.63 | ... | ... | -0.002652 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.84 | -0.04 | 8.88 | ... | ... | -0.002728 |
| -0.00129 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.09 | -0.04 | 9.13 | ... | ... | -0.002805 |
| -0.001296 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.34 | -0.04 | 9.38 | ... | ... | -0.002881 |
| -0.001301 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.59 | -0.04 | 9.63 | ... | ... | -0.002958 |
| -0.001306 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.84 | -0.04 | 9.88 | ... | ... | -0.003035 |
| -0.001311 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.09 | -0.04 | 10.13 | ... | ... | -0.003111 |
| -0.001317 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.34 | -0.04 | 10.38 | ... | ... | -0.003188 |
| -0.001322 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.59 | -0.04 | 10.63 | ... | ... | -0.003264 |
| -0.001326 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.84 | -0.04 | 10.88 | ... | ... | -0.00334 |
| -0.001331 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.09 | -0.04 | 11.13 | ... | ... | -0.003417 |
| -0.001336 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.34 | -0.04 | 11.38 | ... | ... | -0.003493 |
| -0.00134 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.59 | -0.04 | 11.63 | ... | ... | -0.003569 |
| -0.001345 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.84 | -0.04 | 11.88 | ... | ... | -0.003646 |
| -0.001349 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.09 | -0.04 | 12.13 | ... | ... | -0.003722 |
| -0.001353 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.34 | -0.04 | 12.38 | ... | ... | -0.003798 |
| -0.001357 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.59 | -0.04 | 12.63 | ... | ... | -0.003874 |
| -0.001361 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.84 | -0.04 | 12.88 | ... | ... | -0.00395 |
| -0.001365 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 13.09 | -0.04 | 13.13 | ... | ... | -0.004027 |
| -0.001369 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.34 | -0.04 | 13.38 | ... | ... | -0.004103 |
| -0.001373 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.59 | -0.04 | 13.63 | ... | ... | -0.004179 |
| -0.001377 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.84 | -0.04 | 13.88 | ... | ... | -0.004255 |
| -0.001381 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 14.09 | -0.04 | 14.13 | ... | ... | -0.004331 |
| -0.001384 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.34 | -0.04 | 14.38 | ... | ... | -0.004406 |
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.