Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0034 | ... | ... | 12.47 | 0.05 | 12.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.003342 | ... | ... | 12.22 | 0.05 | 12.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.003282 | ... | ... | 11.97 | 0.05 | 12.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.003222 | ... | ... | 11.72 | 0.05 | 11.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.00316 | ... | ... | 11.47 | 0.05 | 11.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.003098 | ... | ... | 11.22 | 0.05 | 11.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.003035 | ... | ... | 10.97 | 0.05 | 11.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.002972 | ... | ... | 10.72 | 0.05 | 10.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| -0.002908 | ... | ... | 10.47 | 0.05 | 10.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.002843 | ... | ... | 10.22 | 0.05 | 10.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.002778 | ... | ... | 9.97 | 0.05 | 10.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.002712 | ... | ... | 9.72 | 0.05 | 9.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.002646 | ... | ... | 9.47 | 0.05 | 9.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.00258 | ... | ... | 9.22 | 0.05 | 9.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.002513 | ... | ... | 8.97 | 0.05 | 9.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.002446 | ... | ... | 8.72 | 0.05 | 8.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.002378 | ... | ... | 8.47 | 0.05 | 8.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000881 |
| -0.00231 | ... | ... | 8.22 | 0.05 | 8.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.002242 | ... | ... | 7.97 | 0.05 | 8.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.002174 | ... | ... | 7.72 | 0.05 | 7.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.002106 | ... | ... | 7.47 | 0.05 | 7.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| -0.002037 | ... | ... | 7.22 | 0.05 | 7.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000859 |
| -0.001968 | ... | ... | 6.97 | 0.05 | 7.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.001899 | ... | ... | 6.72 | 0.05 | 6.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
| -0.00183 | ... | ... | 6.47 | 0.05 | 6.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000844 |
| -0.001761 | ... | ... | 6.22 | 0.05 | 6.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
| -0.001691 | ... | ... | 5.97 | 0.05 | 6.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.001622 | ... | ... | 5.72 | 0.05 | 5.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000827 |
| -0.001552 | ... | ... | 5.47 | 0.05 | 5.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
| -0.001483 | ... | ... | 5.22 | 0.05 | 5.27 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
| -0.001413 | ... | ... | 4.97 | 0.05 | 5.02 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
| -0.001343 | ... | ... | 4.72 | 0.05 | 4.77 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000801 |
| -0.001273 | ... | ... | 4.47 | 0.05 | 4.52 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000793 |
| -0.001203 | ... | ... | 4.22 | 0.05 | 4.27 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
| -0.001133 | ... | ... | 3.97 | 0.05 | 4.02 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000777 |
| -0.001062 | ... | ... | 3.72 | 0.05 | 3.77 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
| -0.000992 | ... | ... | 3.47 | 0.05 | 3.52 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
| -0.000922 | ... | ... | 3.22 | 0.05 | 3.27 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000748 |
| -0.000852 | ... | ... | 2.97 | 0.05 | 3.02 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
| -0.000781 | ... | ... | 2.72 | 0.05 | 2.77 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
| -0.000711 | ... | ... | 2.47 | 0.05 | 2.52 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
| -0.00064 | ... | ... | 2.22 | 0.05 | 2.27 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000698 |
| -0.00057 | ... | ... | 1.97 | 0.05 | 2.02 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000682 |
| -0.000499 | ... | ... | 1.72 | 0.05 | 1.77 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000664 |
| -0.000429 | ... | ... | 1.47 | 0.05 | 1.52 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000644 |
| -0.000358 | ... | ... | 1.22 | 0.05 | 1.27 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00062 |
| -0.000288 | ... | ... | 0.97 | 0.05 | 1.02 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000592 |
| -0.000217 | ... | ... | 0.72 | 0.05 | 0.77 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000556 |
| -0.000888 | ... | ... | 0.48 | 0.05 | 0.53 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| -0.001156 | 0.31 | 0.31 | 0.25 | 0.04 | 0.29 | 1775 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001155 |
| -0.002091 | ... | ... | 0.10 | 0.02 | 0.12 | 1800 | 0.10 | -0.03 | 0.13 | ... | ... | -0.002092 |
| -0.001763 | ... | ... | 0.03 | 0.01 | 0.04 | 1825 | 0.27 | -0.04 | 0.31 | ... | ... | -0.001757 |
| -0.000834 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.49 | -0.05 | 0.54 | ... | ... | -0.000865 |
| -0.000549 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.73 | -0.05 | 0.78 | ... | ... | -0.000206 |
| -0.000587 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.98 | -0.05 | 1.03 | ... | ... | -0.000277 |
| -0.000616 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.23 | -0.05 | 1.28 | ... | ... | -0.000347 |
| -0.00064 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.48 | -0.05 | 1.53 | 1.40 | 1.40 | -0.000418 |
| -0.000661 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.73 | -0.05 | 1.78 | ... | ... | -0.000488 |
| -0.000679 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.98 | -0.05 | 2.03 | ... | ... | -0.000559 |
| -0.000696 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.23 | -0.05 | 2.28 | ... | ... | -0.000629 |
| -0.00071 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.48 | -0.05 | 2.53 | ... | ... | -0.0007 |
| -0.000723 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.73 | -0.05 | 2.78 | ... | ... | -0.00077 |
| -0.000735 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.98 | -0.05 | 3.03 | ... | ... | -0.00084 |
| -0.000746 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.23 | -0.05 | 3.28 | ... | ... | -0.000911 |
| -0.000757 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.48 | -0.05 | 3.53 | ... | ... | -0.000981 |
| -0.000766 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.73 | -0.05 | 3.78 | ... | ... | -0.001052 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.98 | -0.05 | 4.03 | ... | ... | -0.001122 |
| -0.000784 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.23 | -0.05 | 4.28 | ... | ... | -0.001192 |
| -0.000792 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.48 | -0.05 | 4.53 | ... | ... | -0.001263 |
| -0.0008 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.73 | -0.05 | 4.78 | ... | ... | -0.001333 |
| -0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.98 | -0.05 | 5.03 | ... | ... | -0.001403 |
| -0.000814 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.23 | -0.05 | 5.28 | ... | ... | -0.001473 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.48 | -0.05 | 5.53 | ... | ... | -0.001544 |
| -0.000827 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.73 | -0.05 | 5.78 | ... | ... | -0.001614 |
| -0.000833 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.98 | -0.05 | 6.03 | ... | ... | -0.001684 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.23 | -0.05 | 6.28 | ... | ... | -0.001754 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.48 | -0.05 | 6.53 | ... | ... | -0.001824 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.73 | -0.05 | 6.78 | ... | ... | -0.001894 |
| -0.000855 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.98 | -0.05 | 7.03 | ... | ... | -0.001964 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.23 | -0.05 | 7.28 | ... | ... | -0.002034 |
| -0.000865 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.48 | -0.05 | 7.53 | ... | ... | -0.002104 |
| -0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.73 | -0.05 | 7.78 | ... | ... | -0.002174 |
| -0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.98 | -0.05 | 8.03 | ... | ... | -0.002244 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.23 | -0.05 | 8.28 | ... | ... | -0.002314 |
| -0.000883 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.48 | -0.05 | 8.53 | ... | ... | -0.002384 |
| -0.000887 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.73 | -0.05 | 8.78 | ... | ... | -0.002453 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.98 | -0.05 | 9.03 | ... | ... | -0.002523 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.23 | -0.05 | 9.28 | ... | ... | -0.002593 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.48 | -0.05 | 9.53 | ... | ... | -0.002663 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.73 | -0.05 | 9.78 | ... | ... | -0.002732 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.98 | -0.05 | 10.03 | ... | ... | -0.002802 |
| -0.00091 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.23 | -0.05 | 10.28 | ... | ... | -0.002871 |
| -0.000913 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.48 | -0.05 | 10.53 | ... | ... | -0.002941 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.73 | -0.05 | 10.78 | ... | ... | -0.00301 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.98 | -0.05 | 11.03 | ... | ... | -0.00308 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.23 | -0.05 | 11.28 | ... | ... | -0.003149 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.48 | -0.05 | 11.53 | ... | ... | -0.003219 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.73 | -0.05 | 11.78 | ... | ... | -0.003288 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.98 | -0.05 | 12.03 | ... | ... | -0.003357 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.23 | -0.05 | 12.28 | ... | ... | -0.003427 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.48 | -0.05 | 12.53 | ... | ... | -0.003496 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.73 | -0.05 | 12.78 | ... | ... | -0.003565 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.98 | -0.05 | 13.03 | ... | ... | -0.003634 |
| -0.000947 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.23 | -0.05 | 13.28 | ... | ... | -0.003703 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.48 | -0.05 | 13.53 | ... | ... | -0.003772 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.73 | -0.05 | 13.78 | ... | ... | -0.003842 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.98 | -0.05 | 14.03 | ... | ... | -0.003911 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.23 | -0.05 | 14.28 | ... | ... | -0.003979 |
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.