Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003415 | ... | ... | 12.76 | -0.05 | 12.71 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.003358 | ... | ... | 12.51 | -0.05 | 12.46 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.0033 | ... | ... | 12.26 | -0.05 | 12.21 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.003241 | ... | ... | 12.01 | -0.05 | 11.96 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.003181 | ... | ... | 11.76 | -0.05 | 11.71 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.00312 | ... | ... | 11.51 | -0.05 | 11.46 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.003059 | ... | ... | 11.26 | -0.05 | 11.21 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.002996 | ... | ... | 11.01 | -0.05 | 10.96 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.002933 | ... | ... | 10.76 | -0.05 | 10.71 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| -0.002869 | ... | ... | 10.51 | -0.05 | 10.46 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.002805 | ... | ... | 10.26 | -0.05 | 10.21 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.00274 | ... | ... | 10.01 | -0.05 | 9.96 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| -0.002675 | ... | ... | 9.76 | -0.05 | 9.71 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.002609 | ... | ... | 9.51 | -0.05 | 9.46 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.002543 | ... | ... | 9.26 | -0.05 | 9.21 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.002477 | ... | ... | 9.01 | -0.05 | 8.96 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.00241 | ... | ... | 8.76 | -0.05 | 8.71 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.002343 | ... | ... | 8.51 | -0.05 | 8.46 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.002276 | ... | ... | 8.26 | -0.05 | 8.21 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
| -0.002208 | ... | ... | 8.01 | -0.05 | 7.96 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.002141 | ... | ... | 7.76 | -0.05 | 7.71 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.002073 | ... | ... | 7.51 | -0.05 | 7.46 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| -0.002005 | ... | ... | 7.26 | -0.05 | 7.21 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.001936 | ... | ... | 7.01 | -0.05 | 6.96 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
| -0.001868 | ... | ... | 6.76 | -0.05 | 6.71 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| -0.001799 | ... | ... | 6.51 | -0.05 | 6.46 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.00173 | ... | ... | 6.26 | -0.05 | 6.21 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
| -0.001662 | ... | ... | 6.01 | -0.05 | 5.96 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000832 |
| -0.001593 | ... | ... | 5.76 | -0.05 | 5.71 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
| -0.001523 | ... | ... | 5.51 | -0.05 | 5.46 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
| -0.001454 | ... | ... | 5.26 | -0.05 | 5.21 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000813 |
| -0.001385 | ... | ... | 5.01 | -0.05 | 4.96 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000806 |
| -0.001316 | ... | ... | 4.76 | -0.05 | 4.71 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000799 |
| -0.001246 | ... | ... | 4.51 | -0.05 | 4.46 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
| -0.001177 | ... | ... | 4.26 | -0.05 | 4.21 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000783 |
| -0.001107 | ... | ... | 4.01 | -0.05 | 3.96 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000775 |
| -0.001037 | ... | ... | 3.76 | -0.05 | 3.71 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
| -0.000968 | ... | ... | 3.51 | -0.05 | 3.46 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000756 |
| -0.000898 | ... | ... | 3.26 | -0.05 | 3.21 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000745 |
| -0.000828 | ... | ... | 3.01 | -0.05 | 2.96 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000734 |
| -0.000758 | ... | ... | 2.76 | -0.05 | 2.71 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000722 |
| -0.000688 | ... | ... | 2.51 | -0.05 | 2.46 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000709 |
| -0.000619 | ... | ... | 2.26 | -0.05 | 2.21 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000694 |
| -0.000549 | ... | ... | 2.01 | -0.05 | 1.96 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000678 |
| -0.000479 | ... | ... | 1.76 | -0.05 | 1.71 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00066 |
| -0.000409 | ... | ... | 1.51 | -0.05 | 1.46 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000639 |
| -0.000339 | ... | ... | 1.26 | -0.05 | 1.21 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000614 |
| -0.000269 | ... | ... | 1.01 | -0.05 | 0.96 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000584 |
| -0.000199 | ... | ... | 0.76 | -0.05 | 0.71 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000546 |
| -0.001369 | ... | ... | 0.53 | -0.05 | 0.48 | 1750 | 0.02 | 0 | 0.02 | ... | ... | -0.001356 |
| -0.002504 | ... | ... | 0.32 | -0.04 | 0.28 | 1775 | 0.07 | 0.01 | 0.06 | ... | ... | -0.002513 |
| -0.002836 | ... | ... | 0.16 | -0.03 | 0.13 | 1800 | 0.17 | 0.02 | 0.15 | ... | ... | -0.002833 |
| -0.00221 | ... | ... | 0.07 | -0.02 | 0.05 | 1825 | 0.34 | 0.04 | 0.30 | ... | ... | -0.002202 |
| -0.00086 | ... | ... | 0.02 | -0.01 | 0.01 | 1850 | 0.55 | 0.04 | 0.51 | ... | ... | -0.000898 |
| -0.000559 | ... | ... | 0.01 | -0.01 | 0.01 | 1875 | 0.79 | 0.05 | 0.74 | ... | ... | -0.000221 |
| -0.000594 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.04 | 0.05 | 0.99 | ... | ... | -0.000291 |
| -0.000622 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.29 | 0.05 | 1.24 | ... | ... | -0.000361 |
| -0.000646 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.54 | 0.05 | 1.49 | ... | ... | -0.000431 |
| -0.000666 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.79 | 0.05 | 1.74 | ... | ... | -0.000501 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.04 | 0.05 | 1.99 | ... | ... | -0.000571 |
| -0.000699 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.29 | 0.05 | 2.24 | ... | ... | -0.000641 |
| -0.000713 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.54 | 0.05 | 2.49 | ... | ... | -0.000711 |
| -0.000726 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.79 | 0.05 | 2.74 | ... | ... | -0.000781 |
| -0.000738 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.04 | 0.05 | 2.99 | ... | ... | -0.000851 |
| -0.000749 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.29 | 0.05 | 3.24 | ... | ... | -0.000921 |
| -0.000759 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.54 | 0.05 | 3.49 | ... | ... | -0.00099 |
| -0.000769 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.79 | 0.05 | 3.74 | ... | ... | -0.00106 |
| -0.000778 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.04 | 0.05 | 3.99 | ... | ... | -0.00113 |
| -0.000786 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.29 | 0.05 | 4.24 | ... | ... | -0.0012 |
| -0.000794 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.54 | 0.05 | 4.49 | ... | ... | -0.001269 |
| -0.000802 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.79 | 0.05 | 4.74 | ... | ... | -0.001339 |
| -0.000809 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.04 | 0.05 | 4.99 | ... | ... | -0.001409 |
| -0.000816 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.29 | 0.05 | 5.24 | ... | ... | -0.001479 |
| -0.000822 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.54 | 0.05 | 5.49 | ... | ... | -0.001548 |
| -0.000828 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.79 | 0.05 | 5.74 | ... | ... | -0.001618 |
| -0.000834 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.04 | 0.05 | 5.99 | ... | ... | -0.001687 |
| -0.00084 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.29 | 0.05 | 6.24 | ... | ... | -0.001757 |
| -0.000846 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.54 | 0.05 | 6.49 | ... | ... | -0.001826 |
| -0.000851 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.79 | 0.05 | 6.74 | ... | ... | -0.001896 |
| -0.000856 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.04 | 0.05 | 6.99 | ... | ... | -0.001965 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.29 | 0.05 | 7.24 | ... | ... | -0.002035 |
| -0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.54 | 0.05 | 7.49 | ... | ... | -0.002104 |
| -0.000871 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.79 | 0.05 | 7.74 | ... | ... | -0.002174 |
| -0.000875 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.04 | 0.05 | 7.99 | ... | ... | -0.002243 |
| -0.00088 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.29 | 0.05 | 8.24 | ... | ... | -0.002312 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.54 | 0.05 | 8.49 | ... | ... | -0.002382 |
| -0.000888 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.79 | 0.05 | 8.74 | ... | ... | -0.002451 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.04 | 0.05 | 8.99 | ... | ... | -0.00252 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.29 | 0.05 | 9.24 | ... | ... | -0.002589 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.54 | 0.05 | 9.49 | ... | ... | -0.002658 |
| -0.000903 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.79 | 0.05 | 9.74 | ... | ... | -0.002727 |
| -0.000907 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.04 | 0.05 | 9.99 | ... | ... | -0.002796 |
| -0.00091 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.29 | 0.05 | 10.24 | ... | ... | -0.002865 |
| -0.000914 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.54 | 0.05 | 10.49 | ... | ... | -0.002934 |
| -0.000917 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.79 | 0.05 | 10.74 | ... | ... | -0.003003 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.04 | 0.05 | 10.99 | ... | ... | -0.003072 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.29 | 0.05 | 11.24 | ... | ... | -0.003141 |
| -0.000927 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.54 | 0.05 | 11.49 | ... | ... | -0.00321 |
| -0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.79 | 0.05 | 11.74 | ... | ... | -0.003279 |
| -0.000933 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.04 | 0.05 | 11.99 | ... | ... | -0.003348 |
| -0.000936 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.29 | 0.05 | 12.24 | ... | ... | -0.003416 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.54 | 0.05 | 12.49 | ... | ... | -0.003485 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.79 | 0.05 | 12.74 | ... | ... | -0.003554 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 13.04 | 0.05 | 12.99 | ... | ... | -0.003622 |
| -0.000947 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.29 | 0.05 | 13.24 | ... | ... | -0.003691 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.54 | 0.05 | 13.49 | ... | ... | -0.003759 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.79 | 0.05 | 13.74 | ... | ... | -0.003828 |
| -0.000955 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 14.04 | 0.05 | 13.99 | ... | ... | -0.003896 |
| -0.000958 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.29 | 0.05 | 14.24 | ... | ... | -0.003965 |
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.