Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0 | 0 | 0 | 0 | 0 | 0 | 375 | ... | ... | ... | ... | 0.02 | 0 |
| 0.001244 | ... | ... | 12.42 | -0.11 | 12.31 | 400 | ... | ... | 0.01 | ... | 0.02 | -0.00031 |
| 0.001219 | ... | ... | 12.17 | -0.11 | 12.06 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.00031 |
| 0.001195 | ... | ... | 11.92 | -0.11 | 11.81 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.00031 |
| 0.00117 | ... | ... | 11.67 | -0.11 | 11.56 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.000309 |
| 0.001145 | ... | ... | 11.42 | -0.11 | 11.31 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.000308 |
| 0.001121 | ... | ... | 11.17 | -0.11 | 11.06 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000308 |
| 0.001096 | ... | ... | 10.92 | -0.11 | 10.81 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.000307 |
| 0.001071 | ... | ... | 10.67 | -0.11 | 10.56 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.000306 |
| 0.001047 | ... | ... | 10.42 | -0.11 | 10.31 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.000305 |
| 0.001022 | ... | ... | 10.17 | -0.11 | 10.06 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000305 |
| 0.000997 | ... | ... | 9.92 | -0.11 | 9.81 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.000304 |
| 0.000973 | ... | ... | 9.67 | -0.11 | 9.56 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.000303 |
| 0.000948 | ... | ... | 9.42 | -0.11 | 9.31 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000302 |
| 0.000923 | ... | ... | 9.17 | -0.11 | 9.06 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.0003 |
| 0.000899 | ... | ... | 8.92 | -0.11 | 8.81 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000299 |
| 0.000874 | ... | ... | 8.67 | -0.11 | 8.56 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.000298 |
| 0.00085 | ... | ... | 8.42 | -0.11 | 8.31 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.000297 |
| 0.000825 | ... | ... | 8.17 | -0.11 | 8.06 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000296 |
| 0.0008 | ... | ... | 7.92 | -0.11 | 7.81 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.000294 |
| 0.000776 | ... | ... | 7.67 | -0.11 | 7.56 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.000293 |
| 0.000751 | ... | ... | 7.42 | -0.11 | 7.31 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000291 |
| 0.000726 | ... | ... | 7.17 | -0.11 | 7.06 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.00029 |
| 0.000702 | ... | ... | 6.92 | -0.11 | 6.81 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.000288 |
| 0.000677 | 6.87 | 6.87 | 6.56 | ... | ... | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000287 |
| 0.000652 | ... | ... | 6.42 | -0.11 | 6.31 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.000285 |
| 0.000628 | ... | ... | 6.17 | -0.11 | 6.06 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.000283 |
| 0.000603 | ... | ... | 5.92 | -0.11 | 5.81 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000281 |
| 0.000579 | ... | ... | 5.67 | -0.11 | 5.56 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.000279 |
| 0.000554 | ... | ... | 5.42 | -0.11 | 5.31 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000277 |
| 0.000529 | ... | ... | 5.17 | -0.11 | 5.06 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.000275 |
| 0.000505 | ... | ... | 4.92 | -0.11 | 4.81 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.000273 |
| 0.00048 | ... | ... | 4.67 | -0.11 | 4.56 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.000271 |
| 0.000455 | ... | ... | 4.42 | -0.11 | 4.31 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000268 |
| 0.000431 | ... | ... | 4.17 | -0.11 | 4.06 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.000266 |
| 0.000406 | ... | ... | 3.92 | -0.11 | 3.81 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.000263 |
| 0.000381 | ... | ... | 3.67 | -0.11 | 3.56 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.00026 |
| 0.000357 | ... | ... | 3.42 | -0.11 | 3.31 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.000257 |
| 0.000332 | ... | ... | 3.17 | -0.11 | 3.06 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.000443 |
| 0.000308 | ... | ... | 2.92 | -0.11 | 2.81 | 1350 | ... | ... | 0.01 | ... | 0.03 | -0.000436 |
| 0.000283 | ... | ... | 2.68 | -0.11 | 2.57 | 1375 | ... | ... | 0.02 | ... | 0.03 | -0.000736 |
| 0.000258 | ... | ... | 2.43 | -0.10 | 2.33 | 1400 | ... | ... | 0.03 | ... | 0.04 | -0.000981 |
| 0.000234 | ... | ... | 2.20 | -0.11 | 2.09 | 1425 | ... | ... | 0.04 | ... | 0.05 | -0.001185 |
| 0.000209 | ... | ... | 1.97 | -0.11 | 1.86 | 1450 | ... | ... | 0.06 | 0.06 | 0.06 | -0.001547 |
| 0.000184 | ... | ... | 1.75 | -0.11 | 1.64 | 1475 | ... | ... | 0.09 | 0.09 | 0.08 | -0.00199 |
| 0.00016 | ... | ... | 1.54 | -0.10 | 1.44 | 1500 | ... | ... | 0.13 | 0.13 | 0.12 | -0.00246 |
| 0.000135 | ... | ... | 1.34 | -0.10 | 1.24 | 1525 | ... | ... | 0.19 | 0.17 | 0.16 | -0.003021 |
| 0.00011 | ... | ... | 1.15 | -0.09 | 1.06 | 1550 | ... | ... | 0.26 | 0.24 | 0.21 | -0.003504 |
| -0.000758 | ... | ... | 0.98 | -0.08 | 0.90 | 1575 | ... | ... | 0.34 | 0.32 | 0.29 | -0.003897 |
| -0.001795 | 0.87 | 0.87 | 0.75 | ... | ... | 1600 | ... | ... | 0.45 | 0.43 | 0.37 | -0.004335 |
| -0.002511 | 0.68 | 0.64 | 0.63 | ... | ... | 1625 | ... | ... | 0.57 | 0.55 | 0.47 | -0.004644 |
| -0.003421 | 0.63 | 0.60 | 0.52 | 0.08 | 0.60 | 1650 | ... | ... | 0.71 | 0.69 | 0.58 | -0.004902 |
| -0.003067 | 0.53 | 0.43 | 0.42 | ... | ... | 1675 | ... | ... | 0.86 | 0.84 | 0.71 | -0.005052 |
| -0.003111 | 0.42 | 0.35 | 0.34 | ... | ... | 1700 | ... | ... | 1.03 | 0.91 | 0.91 | -0.005178 |
| -0.003624 | 0.35 | 0.30 | 0.28 | 0.07 | 0.35 | 1725 | ... | ... | 1.21 | 1.08 | 1.08 | -0.005237 |
| -0.003585 | 0.30 | 0.30 | 0.22 | 0.08 | 0.30 | 1750 | ... | ... | 1.40 | 1.26 | 1.26 | -0.005251 |
| -0.003138 | 0.22 | 0.22 | 0.18 | 0.04 | 0.22 | 1775 | ... | ... | 1.61 | 1.45 | 1.45 | -0.00532 |
| -0.003241 | 0.21 | 0.20 | 0.14 | 0.07 | 0.21 | 1800 | ... | ... | 1.82 | 1.66 | 1.66 | -0.005315 |
| -0.002196 | 0.10 | 0.10 | 0.11 | ... | ... | 1825 | ... | ... | 2.04 | 1.87 | 1.87 | -0.005332 |
| -0.002576 | 0.13 | 0.13 | 0.09 | 0.04 | 0.13 | 1850 | ... | ... | 2.27 | 2.09 | 2.09 | -0.005392 |
| -0.00173 | 0.07 | 0.07 | 0.07 | ... | ... | 1875 | 2.50 | 0.09 | 2.41 | ... | ... | -0.005417 |
| -0.001597 | 0.06 | 0.06 | 0.06 | ... | ... | 1900 | ... | ... | 2.74 | 2.49 | 2.49 | -0.005512 |
| -0.001436 | 0.05 | 0.05 | 0.05 | ... | ... | 1925 | 2.98 | 0.10 | 2.88 | ... | ... | -0.005587 |
| -0.001246 | 0.06 | 0.06 | 0.04 | ... | ... | 1950 | 3.22 | 0.10 | 3.12 | ... | ... | -0.005644 |
| -0.001273 | 0.04 | 0.04 | 0.04 | ... | ... | 1975 | 3.46 | 0.10 | 3.36 | ... | ... | -0.005685 |
| -0.001043 | 0.04 | 0.04 | 0.03 | ... | ... | 2000 | 3.70 | 0.10 | 3.60 | ... | ... | -0.005712 |
| -0.001061 | 0.03 | 0.03 | 0.03 | ... | ... | 2025 | 3.95 | 0.10 | 3.85 | ... | ... | -0.005847 |
| -0.000788 | ... | 0.05 | 0.02 | ... | ... | 2050 | 4.20 | 0.11 | 4.09 | ... | ... | -0.005976 |
| -0.000799 | ... | 0.04 | 0.02 | ... | ... | 2075 | 4.44 | 0.10 | 4.34 | ... | ... | -0.005972 |
| -0.000809 | ... | 0.04 | 0.02 | ... | ... | 2100 | 4.69 | 0.11 | 4.58 | ... | ... | -0.006089 |
| -0.000472 | ... | 0.04 | 0.01 | ... | ... | 2125 | 4.94 | 0.11 | 4.83 | ... | ... | -0.006201 |
| -0.000477 | ... | 0.03 | 0.01 | ... | ... | 2150 | 5.19 | 0.11 | 5.08 | ... | ... | -0.006309 |
| -0.000481 | ... | 0.03 | 0.01 | ... | ... | 2175 | 5.44 | 0.11 | 5.33 | ... | ... | -0.006414 |
| -0.000486 | ... | 0.03 | 0.01 | ... | ... | 2200 | 5.69 | 0.11 | 5.58 | ... | ... | -0.006516 |
| -0.00049 | ... | 0.03 | 0.01 | ... | ... | 2225 | 5.94 | 0.11 | 5.83 | ... | ... | -0.006615 |
| -0.000494 | ... | 0.03 | 0.01 | ... | ... | 2250 | 6.19 | 0.11 | 6.08 | ... | ... | -0.006711 |
| -0.000498 | ... | 0.03 | 0.01 | ... | ... | 2275 | 6.44 | 0.11 | 6.33 | ... | ... | -0.006804 |
| -0.000284 | ... | 0.03 | 0.01 | ... | ... | 2300 | 6.69 | 0.11 | 6.58 | ... | ... | -0.006895 |
| -0.000286 | ... | 0.02 | 0.01 | ... | ... | 2325 | 6.94 | 0.11 | 6.83 | ... | ... | -0.006984 |
| -0.000287 | ... | 0.02 | 0.01 | ... | ... | 2350 | ... | ... | 7.19 | 6.83 | 6.83 | -0.007071 |
| -0.000289 | ... | 0.02 | 0.01 | ... | ... | 2375 | 7.44 | 0.11 | 7.33 | ... | ... | -0.007156 |
| -0.000291 | ... | 0.02 | 0.01 | ... | ... | 2400 | 7.69 | 0.11 | 7.58 | ... | ... | -0.007239 |
| -0.000292 | ... | 0.02 | 0.01 | ... | ... | 2425 | 7.94 | 0.11 | 7.83 | ... | ... | -0.007321 |
| -0.000294 | ... | 0.02 | 0.01 | ... | ... | 2450 | 8.19 | 0.11 | 8.08 | ... | ... | -0.007401 |
| -0.000295 | ... | 0.02 | 0.01 | ... | ... | 2475 | 8.44 | 0.11 | 8.33 | ... | ... | -0.007479 |
| -0.000297 | ... | 0.02 | 0.01 | ... | ... | 2500 | 8.69 | 0.11 | 8.58 | ... | ... | -0.007556 |
| -0.000298 | ... | 0.02 | 0.01 | ... | ... | 2525 | 8.94 | 0.11 | 8.83 | ... | ... | -0.007632 |
| -0.0003 | ... | 0.02 | 0.01 | ... | ... | 2550 | 9.19 | 0.11 | 9.08 | ... | ... | -0.007707 |
| -0.000301 | ... | 0.02 | 0.01 | ... | ... | 2575 | 9.44 | 0.11 | 9.33 | ... | ... | -0.00778 |
| -0.000302 | ... | 0.02 | 0.01 | ... | ... | 2600 | 9.69 | 0.11 | 9.58 | ... | ... | -0.007852 |
| -0.000304 | ... | 0.02 | 0.01 | ... | ... | 2625 | 9.94 | 0.11 | 9.83 | ... | ... | -0.007923 |
| -0.000305 | ... | 0.02 | 0.01 | ... | ... | 2650 | 10.19 | 0.11 | 10.08 | ... | ... | -0.007994 |
| -0.000306 | ... | 0.02 | 0.01 | ... | ... | 2675 | 10.44 | 0.11 | 10.33 | ... | ... | -0.008063 |
| -0.000307 | ... | 0.02 | 0.01 | ... | ... | 2700 | 10.69 | 0.11 | 10.58 | ... | ... | -0.008131 |
| -0.000308 | ... | 0.02 | 0.01 | ... | ... | 2725 | 10.94 | 0.11 | 10.83 | ... | ... | -0.008198 |
| -0.00031 | ... | 0.02 | 0.01 | ... | ... | 2750 | 11.19 | 0.11 | 11.08 | ... | ... | -0.008265 |
| -0.000311 | ... | 0.02 | 0.01 | ... | ... | 2775 | 11.44 | 0.11 | 11.33 | ... | ... | -0.008331 |
| -0.000312 | ... | 0.02 | 0.01 | ... | ... | 2800 | 11.69 | 0.11 | 11.58 | ... | ... | -0.008396 |
| -0.000313 | ... | 0.02 | 0.01 | ... | ... | 2825 | 11.94 | 0.11 | 11.83 | ... | ... | -0.00846 |
| -0.000314 | ... | 0.02 | 0.01 | ... | ... | 2850 | 12.19 | 0.11 | 12.08 | ... | ... | -0.008523 |
| -0.000315 | ... | 0.02 | 0.01 | ... | ... | 2875 | 12.44 | 0.11 | 12.33 | ... | ... | -0.008586 |
| -0.000316 | ... | 0.02 | 0.01 | ... | ... | 2900 | 12.69 | 0.11 | 12.58 | ... | ... | -0.008648 |
| -0.000317 | ... | 0.02 | 0.01 | ... | ... | 2925 | 12.94 | 0.11 | 12.83 | ... | ... | -0.00871 |
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.