Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003763 | ... | ... | 13.64 | 0.10 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| -0.003706 | ... | ... | 13.39 | 0.10 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000974 |
| -0.003648 | ... | ... | 13.14 | 0.10 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| -0.003589 | ... | ... | 12.89 | 0.10 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.003529 | ... | ... | 12.64 | 0.10 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| -0.003468 | ... | ... | 12.39 | 0.10 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.003406 | ... | ... | 12.14 | 0.10 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.003343 | ... | ... | 11.89 | 0.10 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| -0.00328 | ... | ... | 11.64 | 0.10 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| -0.003216 | ... | ... | 11.39 | 0.10 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.003151 | ... | ... | 11.14 | 0.10 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.003085 | ... | ... | 10.89 | 0.10 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| -0.003019 | ... | ... | 10.64 | 0.10 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.002953 | ... | ... | 10.39 | 0.10 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| -0.002886 | ... | ... | 10.14 | 0.10 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.002819 | ... | ... | 9.89 | 0.10 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.002751 | ... | ... | 9.64 | 0.10 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.002683 | ... | ... | 9.39 | 0.10 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.002615 | ... | ... | 9.14 | 0.10 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.002547 | ... | ... | 8.89 | 0.10 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.002478 | ... | ... | 8.64 | 0.10 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.002409 | ... | ... | 8.39 | 0.10 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.00234 | ... | ... | 8.14 | 0.10 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.00227 | ... | ... | 7.89 | 0.10 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.002201 | ... | ... | 7.64 | 0.10 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.002131 | ... | ... | 7.39 | 0.10 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.002061 | ... | ... | 7.14 | 0.10 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.001991 | ... | ... | 6.89 | 0.10 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.00192 | ... | ... | 6.64 | 0.10 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.00185 | ... | ... | 6.39 | 0.10 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.00178 | ... | ... | 6.14 | 0.10 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.001709 | ... | ... | 5.89 | 0.10 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| -0.001638 | ... | ... | 5.64 | 0.10 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.001567 | ... | ... | 5.39 | 0.10 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
| -0.001497 | ... | ... | 5.14 | 0.10 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.001426 | ... | ... | 4.89 | 0.10 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
| -0.001355 | ... | ... | 4.64 | 0.10 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000832 |
| -0.001283 | ... | ... | 4.39 | 0.10 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
| -0.001212 | ... | ... | 4.14 | 0.10 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000816 |
| -0.001141 | ... | ... | 3.89 | 0.10 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000807 |
| -0.00107 | ... | ... | 3.64 | 0.10 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000797 |
| -0.000998 | ... | ... | 3.39 | 0.10 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000787 |
| -0.000927 | ... | ... | 3.14 | 0.10 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000777 |
| -0.000856 | ... | ... | 2.89 | 0.10 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000765 |
| -0.000784 | ... | ... | 2.64 | 0.10 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000753 |
| -0.000713 | ... | ... | 2.39 | 0.10 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000739 |
| -0.000641 | ... | ... | 2.14 | 0.10 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000724 |
| -0.00057 | ... | ... | 1.89 | 0.10 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
| -0.000498 | ... | ... | 1.64 | 0.10 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
| -0.000427 | ... | ... | 1.39 | 0.10 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000667 |
| -0.000355 | ... | ... | 1.14 | 0.10 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000642 |
| -0.000283 | ... | ... | 0.89 | 0.10 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000611 |
| -0.000212 | ... | ... | 0.64 | 0.10 | 0.74 | 1825 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000573 |
| -0.001916 | ... | ... | 0.43 | 0.09 | 0.52 | 1850 | 0.03 | -0.01 | 0.04 | ... | ... | -0.00191 |
| -0.002977 | ... | ... | 0.25 | 0.07 | 0.32 | 1875 | 0.08 | -0.03 | 0.11 | ... | ... | -0.002987 |
| -0.003478 | ... | ... | 0.12 | 0.05 | 0.17 | 1900 | 0.18 | -0.05 | 0.23 | ... | ... | -0.003477 |
| -0.002792 | ... | ... | 0.05 | 0.02 | 0.07 | 1925 | 0.33 | -0.08 | 0.41 | ... | ... | -0.002783 |
| -0.001454 | ... | ... | 0.01 | 0.01 | 0.02 | 1950 | 0.52 | -0.10 | 0.62 | ... | ... | -0.000916 |
| -0.000576 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.76 | -0.10 | 0.86 | ... | ... | -0.000218 |
| -0.000614 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.01 | -0.10 | 1.11 | ... | ... | -0.000289 |
| -0.000644 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.26 | -0.10 | 1.36 | ... | ... | -0.000361 |
| -0.000669 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | -0.10 | 1.61 | ... | ... | -0.000432 |
| -0.00069 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | -0.10 | 1.86 | ... | ... | -0.000504 |
| -0.000709 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | -0.10 | 2.11 | ... | ... | -0.000575 |
| -0.000725 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | -0.10 | 2.36 | ... | ... | -0.000647 |
| -0.00074 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | -0.10 | 2.61 | ... | ... | -0.000719 |
| -0.000754 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | -0.10 | 2.86 | ... | ... | -0.00079 |
| -0.000766 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | -0.10 | 3.11 | ... | ... | -0.000862 |
| -0.000778 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | -0.10 | 3.36 | ... | ... | -0.000933 |
| -0.000788 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | -0.10 | 3.61 | ... | ... | -0.001005 |
| -0.000798 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | -0.10 | 3.86 | ... | ... | -0.001076 |
| -0.000808 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | -0.10 | 4.11 | ... | ... | -0.001147 |
| -0.000817 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | -0.10 | 4.36 | ... | ... | -0.001219 |
| -0.000825 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | -0.10 | 4.61 | ... | ... | -0.00129 |
| -0.000833 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | -0.10 | 4.86 | ... | ... | -0.001361 |
| -0.00084 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | -0.10 | 5.11 | ... | ... | -0.001433 |
| -0.000847 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | -0.10 | 5.36 | ... | ... | -0.001504 |
| -0.000854 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | -0.10 | 5.61 | ... | ... | -0.001575 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | -0.10 | 5.86 | ... | ... | -0.001647 |
| -0.000867 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | -0.10 | 6.11 | ... | ... | -0.001718 |
| -0.000873 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | -0.10 | 6.36 | ... | ... | -0.001789 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | -0.10 | 6.61 | ... | ... | -0.00186 |
| -0.000885 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | -0.10 | 6.86 | ... | ... | -0.001931 |
| -0.00089 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | -0.10 | 7.11 | ... | ... | -0.002002 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | -0.10 | 7.36 | ... | ... | -0.002073 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | -0.10 | 7.61 | ... | ... | -0.002145 |
| -0.000905 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | -0.10 | 7.86 | ... | ... | -0.002216 |
| -0.00091 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | -0.10 | 8.11 | ... | ... | -0.002287 |
| -0.000914 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | -0.10 | 8.36 | ... | ... | -0.002358 |
| -0.000919 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | -0.10 | 8.61 | ... | ... | -0.002428 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | -0.10 | 8.86 | ... | ... | -0.002499 |
| -0.000927 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | -0.10 | 9.11 | ... | ... | -0.00257 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | -0.10 | 9.36 | ... | ... | -0.002641 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | -0.10 | 9.61 | ... | ... | -0.002712 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | -0.10 | 9.86 | ... | ... | -0.002783 |
| -0.000943 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | -0.10 | 10.11 | ... | ... | -0.002853 |
| -0.000947 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | -0.10 | 10.36 | ... | ... | -0.002924 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | -0.10 | 10.61 | ... | ... | -0.002995 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | -0.10 | 10.86 | ... | ... | -0.003065 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | -0.10 | 11.11 | ... | ... | -0.003136 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | -0.10 | 11.36 | ... | ... | -0.003206 |
| -0.000964 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | -0.10 | 11.61 | ... | ... | -0.003277 |
| -0.000967 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | -0.10 | 11.86 | ... | ... | -0.003347 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | -0.10 | 12.11 | ... | ... | -0.003418 |
| -0.000973 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | -0.10 | 12.36 | ... | ... | -0.003488 |
| -0.000976 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | -0.10 | 12.61 | ... | ... | -0.003559 |
| -0.000979 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | -0.10 | 12.86 | ... | ... | -0.003629 |
| -0.000982 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | -0.10 | 13.11 | ... | ... | -0.003699 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | -0.10 | 13.36 | ... | ... | -0.003769 |
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.