Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003441 | ... | ... | 12.47 | 0.05 | 12.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.003382 | ... | ... | 12.22 | 0.05 | 12.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| -0.003321 | ... | ... | 11.97 | 0.05 | 12.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| -0.00326 | ... | ... | 11.72 | 0.05 | 11.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| -0.003198 | ... | ... | 11.47 | 0.05 | 11.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
| -0.003135 | ... | ... | 11.22 | 0.05 | 11.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.003071 | ... | ... | 10.97 | 0.05 | 11.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00095 |
| -0.003007 | ... | ... | 10.72 | 0.05 | 10.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.002942 | ... | ... | 10.47 | 0.05 | 10.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
| -0.002877 | ... | ... | 10.22 | 0.05 | 10.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
| -0.00281 | ... | ... | 9.97 | 0.05 | 10.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.002744 | ... | ... | 9.72 | 0.05 | 9.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.002677 | ... | ... | 9.47 | 0.05 | 9.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.00261 | ... | ... | 9.22 | 0.05 | 9.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.002542 | ... | ... | 8.97 | 0.05 | 9.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.002474 | ... | ... | 8.72 | 0.05 | 8.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.002406 | ... | ... | 8.47 | 0.05 | 8.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.002337 | ... | ... | 8.22 | 0.05 | 8.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.002268 | ... | ... | 7.97 | 0.05 | 8.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.002199 | ... | ... | 7.72 | 0.05 | 7.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.00213 | ... | ... | 7.47 | 0.05 | 7.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.002061 | ... | ... | 7.22 | 0.05 | 7.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.001991 | ... | ... | 6.97 | 0.05 | 7.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.001921 | ... | ... | 6.72 | 0.05 | 6.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.001851 | ... | ... | 6.47 | 0.05 | 6.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.001781 | ... | ... | 6.22 | 0.05 | 6.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.001711 | ... | ... | 5.97 | 0.05 | 6.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| -0.001641 | ... | ... | 5.72 | 0.05 | 5.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.00157 | ... | ... | 5.47 | 0.05 | 5.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.0015 | ... | ... | 5.22 | 0.05 | 5.27 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
| -0.001429 | ... | ... | 4.97 | 0.05 | 5.02 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00084 |
| -0.001358 | ... | ... | 4.72 | 0.05 | 4.77 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.001287 | ... | ... | 4.47 | 0.05 | 4.52 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000825 |
| -0.001216 | ... | ... | 4.22 | 0.05 | 4.27 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000817 |
| -0.001146 | ... | ... | 3.97 | 0.05 | 4.02 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
| -0.001075 | ... | ... | 3.72 | 0.05 | 3.77 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| -0.001004 | ... | ... | 3.47 | 0.05 | 3.52 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
| -0.000932 | ... | ... | 3.22 | 0.05 | 3.27 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000778 |
| -0.000861 | ... | ... | 2.97 | 0.05 | 3.02 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000767 |
| -0.00079 | ... | ... | 2.72 | 0.05 | 2.77 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.000719 | ... | ... | 2.47 | 0.05 | 2.52 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
| -0.000648 | ... | ... | 2.22 | 0.05 | 2.27 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000726 |
| -0.000576 | ... | ... | 1.97 | 0.05 | 2.02 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000709 |
| -0.000505 | ... | ... | 1.72 | 0.05 | 1.77 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
| -0.000434 | ... | ... | 1.47 | 0.05 | 1.52 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
| -0.000362 | ... | ... | 1.22 | 0.05 | 1.27 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.000291 | ... | ... | 0.97 | 0.05 | 1.02 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000615 |
| -0.00022 | ... | ... | 0.72 | 0.05 | 0.77 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000578 |
| -0.000922 | ... | ... | 0.48 | 0.05 | 0.53 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| -0.001202 | 0.31 | 0.31 | 0.25 | 0.04 | 0.29 | 1775 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001201 |
| -0.002175 | ... | ... | 0.10 | 0.02 | 0.12 | 1800 | 0.10 | -0.03 | 0.13 | ... | ... | -0.002176 |
| -0.001833 | ... | ... | 0.03 | 0.01 | 0.04 | 1825 | 0.27 | -0.04 | 0.31 | ... | ... | -0.001827 |
| -0.000867 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.49 | -0.05 | 0.54 | ... | ... | -0.000898 |
| -0.000571 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.73 | -0.05 | 0.78 | ... | ... | -0.000208 |
| -0.00061 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.98 | -0.05 | 1.03 | ... | ... | -0.00028 |
| -0.000641 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.23 | -0.05 | 1.28 | ... | ... | -0.000351 |
| -0.000666 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.48 | -0.05 | 1.53 | 1.40 | 1.40 | -0.000422 |
| -0.000688 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.73 | -0.05 | 1.78 | ... | ... | -0.000494 |
| -0.000707 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.98 | -0.05 | 2.03 | ... | ... | -0.000565 |
| -0.000723 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.23 | -0.05 | 2.28 | ... | ... | -0.000636 |
| -0.000738 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.48 | -0.05 | 2.53 | ... | ... | -0.000708 |
| -0.000752 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.73 | -0.05 | 2.78 | ... | ... | -0.000779 |
| -0.000765 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.98 | -0.05 | 3.03 | ... | ... | -0.00085 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.23 | -0.05 | 3.28 | ... | ... | -0.000921 |
| -0.000787 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.48 | -0.05 | 3.53 | ... | ... | -0.000993 |
| -0.000797 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.73 | -0.05 | 3.78 | ... | ... | -0.001064 |
| -0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.98 | -0.05 | 4.03 | ... | ... | -0.001135 |
| -0.000815 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.23 | -0.05 | 4.28 | ... | ... | -0.001206 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.48 | -0.05 | 4.53 | ... | ... | -0.001277 |
| -0.000832 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.73 | -0.05 | 4.78 | ... | ... | -0.001348 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.98 | -0.05 | 5.03 | ... | ... | -0.001419 |
| -0.000847 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.23 | -0.05 | 5.28 | ... | ... | -0.00149 |
| -0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.48 | -0.05 | 5.53 | ... | ... | -0.001561 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.73 | -0.05 | 5.78 | ... | ... | -0.001632 |
| -0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.98 | -0.05 | 6.03 | ... | ... | -0.001703 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.23 | -0.05 | 6.28 | ... | ... | -0.001774 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.48 | -0.05 | 6.53 | ... | ... | -0.001845 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.73 | -0.05 | 6.78 | ... | ... | -0.001916 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.98 | -0.05 | 7.03 | ... | ... | -0.001987 |
| -0.000894 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.23 | -0.05 | 7.28 | ... | ... | -0.002058 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.48 | -0.05 | 7.53 | ... | ... | -0.002128 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.73 | -0.05 | 7.78 | ... | ... | -0.002199 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.98 | -0.05 | 8.03 | ... | ... | -0.00227 |
| -0.000914 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.23 | -0.05 | 8.28 | ... | ... | -0.002341 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.48 | -0.05 | 8.53 | ... | ... | -0.002411 |
| -0.000922 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.73 | -0.05 | 8.78 | ... | ... | -0.002482 |
| -0.000927 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.98 | -0.05 | 9.03 | ... | ... | -0.002552 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.23 | -0.05 | 9.28 | ... | ... | -0.002623 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.48 | -0.05 | 9.53 | ... | ... | -0.002693 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.73 | -0.05 | 9.78 | ... | ... | -0.002764 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.98 | -0.05 | 10.03 | ... | ... | -0.002834 |
| -0.000946 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.23 | -0.05 | 10.28 | ... | ... | -0.002905 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.48 | -0.05 | 10.53 | ... | ... | -0.002975 |
| -0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.73 | -0.05 | 10.78 | ... | ... | -0.003045 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.98 | -0.05 | 11.03 | ... | ... | -0.003116 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.23 | -0.05 | 11.28 | ... | ... | -0.003186 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.48 | -0.05 | 11.53 | ... | ... | -0.003256 |
| -0.000966 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.73 | -0.05 | 11.78 | ... | ... | -0.003326 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.98 | -0.05 | 12.03 | ... | ... | -0.003396 |
| -0.000973 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.23 | -0.05 | 12.28 | ... | ... | -0.003466 |
| -0.000976 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.48 | -0.05 | 12.53 | ... | ... | -0.003536 |
| -0.000979 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.73 | -0.05 | 12.78 | ... | ... | -0.003606 |
| -0.000982 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.98 | -0.05 | 13.03 | ... | ... | -0.003676 |
| -0.000984 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.23 | -0.05 | 13.28 | ... | ... | -0.003746 |
| -0.000987 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.48 | -0.05 | 13.53 | ... | ... | -0.003816 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.73 | -0.05 | 13.78 | ... | ... | -0.003886 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.98 | -0.05 | 14.03 | ... | ... | -0.003956 |
| -0.000995 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.23 | -0.05 | 14.28 | ... | ... | -0.004026 |
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.