Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00067 | ... | ... | 13.70 | 0.05 | 13.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| -0.000603 | ... | ... | 13.45 | 0.05 | 13.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.000534 | ... | ... | 13.20 | 0.05 | 13.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| -0.000463 | ... | ... | 12.95 | 0.05 | 13 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| -0.000392 | ... | ... | 12.70 | 0.05 | 12.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| -0.000318 | ... | ... | 12.45 | 0.05 | 12.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| -0.000243 | ... | ... | 12.20 | 0.05 | 12.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| -0.000167 | ... | ... | 11.95 | 0.05 | 12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| -0.000089 | ... | ... | 11.70 | 0.05 | 11.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001137 |
| -0.00001 | ... | ... | 11.45 | 0.05 | 11.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| 0.000071 | ... | ... | 11.20 | 0.05 | 11.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| 0.000154 | ... | ... | 10.95 | 0.05 | 11 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| 0.000238 | ... | ... | 10.70 | 0.05 | 10.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| 0.000325 | ... | ... | 10.45 | 0.05 | 10.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001122 |
| 0.000415 | ... | ... | 10.20 | 0.05 | 10.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| 0.000508 | ... | ... | 9.95 | 0.05 | 10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| 0.000606 | ... | ... | 9.70 | 0.05 | 9.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| 0.00071 | ... | ... | 9.45 | 0.05 | 9.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| 0.000825 | ... | ... | 9.20 | 0.05 | 9.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.000948 | ... | ... | 8.95 | 0.05 | 9 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
| 0.000922 | ... | ... | 8.70 | 0.05 | 8.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| 0.000896 | ... | ... | 8.45 | 0.05 | 8.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| 0.000869 | ... | ... | 8.20 | 0.05 | 8.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| 0.000843 | ... | ... | 7.95 | 0.05 | 8 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| 0.000817 | ... | ... | 7.70 | 0.05 | 7.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| 0.00079 | ... | ... | 7.45 | 0.05 | 7.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001069 |
| 0.000764 | ... | ... | 7.20 | 0.05 | 7.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001064 |
| 0.000738 | ... | ... | 6.95 | 0.05 | 7 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| 0.000712 | ... | ... | 6.70 | 0.05 | 6.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| 0.000685 | ... | ... | 6.45 | 0.05 | 6.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001045 |
| 0.000659 | ... | ... | 6.20 | 0.05 | 6.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
| 0.000633 | ... | ... | 5.95 | 0.05 | 6 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| 0.000606 | ... | ... | 5.70 | 0.05 | 5.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| 0.00058 | ... | ... | 5.45 | 0.05 | 5.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| 0.000554 | ... | ... | 5.20 | 0.05 | 5.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| 0.000528 | ... | ... | 4.95 | 0.05 | 5 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
| 0.000501 | ... | ... | 4.70 | 0.05 | 4.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| 0.000475 | ... | ... | 4.45 | 0.05 | 4.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| 0.000449 | ... | ... | 4.20 | 0.05 | 4.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| 0.000423 | ... | ... | 3.95 | 0.05 | 4 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| 0.000396 | ... | ... | 3.70 | 0.05 | 3.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| 0.00037 | ... | ... | 3.45 | 0.05 | 3.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| 0.000344 | ... | ... | 3.20 | 0.05 | 3.25 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| 0.000317 | ... | ... | 2.95 | 0.05 | 3 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| 0.000291 | ... | ... | 2.70 | 0.05 | 2.75 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| 0.000265 | ... | ... | 2.45 | 0.05 | 2.50 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| 0.000239 | ... | ... | 2.20 | 0.05 | 2.25 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| 0.000212 | ... | ... | 1.95 | 0.05 | 2 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| 0.000186 | ... | ... | 1.70 | 0.05 | 1.75 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000823 |
| 0.00016 | ... | ... | 1.45 | 0.05 | 1.50 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| 0.000133 | ... | ... | 1.20 | 0.05 | 1.25 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000768 |
| 0.000107 | ... | ... | 0.95 | 0.05 | 1 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
| 0.000081 | ... | ... | 0.70 | 0.05 | 0.75 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
| 0.000055 | ... | ... | 0.46 | 0.04 | 0.50 | 1675 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001055 |
| -0.000075 | ... | ... | 0.24 | 0.03 | 0.27 | 1700 | 0.02 | -0.02 | 0.04 | ... | ... | -0.001431 |
| -0.002355 | ... | 0.15 | 0.11 | ... | ... | 1725 | ... | ... | 0.11 | 0.12 | 0.12 | -0.002832 |
| -0.001796 | 0.02 | 0.02 | 0.03 | 0 | 0.03 | 1750 | 0.28 | -0.05 | 0.33 | ... | ... | -0.002536 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.51 | -0.05 | 0.56 | 0.50 | 0.50 | -0.002266 |
| -0.00068 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.75 | -0.05 | 0.80 | ... | ... | -0.001951 |
| -0.000727 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1 | -0.05 | 1.05 | ... | ... | -0.002136 |
| -0.000763 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.25 | -0.05 | 1.30 | ... | ... | -0.002293 |
| -0.000793 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.50 | -0.05 | 1.55 | ... | ... | -0.002431 |
| -0.000819 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.75 | -0.05 | 1.80 | ... | ... | -0.002557 |
| -0.000842 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2 | -0.05 | 2.05 | ... | ... | -0.002674 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.25 | -0.05 | 2.30 | ... | ... | -0.002784 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.50 | -0.05 | 2.55 | ... | ... | -0.002888 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.75 | -0.05 | 2.80 | ... | ... | -0.002988 |
| -0.000911 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3 | -0.05 | 3.05 | ... | ... | -0.003085 |
| -0.000925 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.25 | -0.05 | 3.30 | ... | ... | -0.003178 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.50 | -0.05 | 3.55 | ... | ... | -0.00327 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.75 | -0.05 | 3.80 | ... | ... | -0.003359 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4 | -0.05 | 4.05 | ... | ... | -0.003446 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.25 | -0.05 | 4.30 | ... | ... | -0.003531 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.50 | -0.05 | 4.55 | ... | ... | -0.003615 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.75 | -0.05 | 4.80 | ... | ... | -0.003698 |
| -0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5 | -0.05 | 5.05 | ... | ... | -0.00378 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.25 | -0.05 | 5.30 | ... | ... | -0.003861 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.50 | -0.05 | 5.55 | ... | ... | -0.003941 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.75 | -0.05 | 5.80 | ... | ... | -0.00402 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6 | -0.05 | 6.05 | ... | ... | -0.004099 |
| -0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.25 | -0.05 | 6.30 | ... | ... | -0.004177 |
| -0.001046 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.50 | -0.05 | 6.55 | ... | ... | -0.004254 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.75 | -0.05 | 6.80 | ... | ... | -0.004331 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7 | -0.05 | 7.05 | ... | ... | -0.004407 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.25 | -0.05 | 7.30 | ... | ... | -0.004483 |
| -0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.50 | -0.05 | 7.55 | ... | ... | -0.004558 |
| -0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.75 | -0.05 | 7.80 | ... | ... | -0.004633 |
| -0.001082 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8 | -0.05 | 8.05 | ... | ... | -0.004708 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.25 | -0.05 | 8.30 | ... | ... | -0.004782 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.50 | -0.05 | 8.55 | ... | ... | -0.004856 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.75 | -0.05 | 8.80 | ... | ... | -0.004929 |
| -0.001103 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9 | -0.05 | 9.05 | ... | ... | -0.005002 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.25 | -0.05 | 9.30 | ... | ... | -0.005075 |
| -0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.50 | -0.05 | 9.55 | ... | ... | -0.005148 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.75 | -0.05 | 9.80 | ... | ... | -0.005221 |
| -0.001122 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10 | -0.05 | 10.05 | ... | ... | -0.005293 |
| -0.001126 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.25 | -0.05 | 10.30 | ... | ... | -0.005365 |
| -0.001131 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.50 | -0.05 | 10.55 | ... | ... | -0.005437 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.75 | -0.05 | 10.80 | ... | ... | -0.005509 |
| -0.001139 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11 | -0.05 | 11.05 | ... | ... | -0.00558 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.25 | -0.05 | 11.30 | ... | ... | -0.005651 |
| -0.001147 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.50 | -0.05 | 11.55 | ... | ... | -0.005722 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.75 | -0.05 | 11.80 | ... | ... | -0.005793 |
| -0.001154 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12 | -0.05 | 12.05 | ... | ... | -0.005864 |
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.