Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000801 | ... | ... | 13.70 | 0.05 | 13.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.000737 | ... | ... | 13.45 | 0.05 | 13.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.00067 | ... | ... | 13.20 | 0.05 | 13.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.000602 | ... | ... | 12.95 | 0.05 | 13 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| -0.000533 | ... | ... | 12.70 | 0.05 | 12.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001094 |
| -0.000462 | ... | ... | 12.45 | 0.05 | 12.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| -0.00039 | ... | ... | 12.20 | 0.05 | 12.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| -0.000317 | ... | ... | 11.95 | 0.05 | 12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
| -0.000243 | ... | ... | 11.70 | 0.05 | 11.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| -0.000167 | ... | ... | 11.45 | 0.05 | 11.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| -0.000089 | ... | ... | 11.20 | 0.05 | 11.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.000011 | ... | ... | 10.95 | 0.05 | 11 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| 0.00007 | ... | ... | 10.70 | 0.05 | 10.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| 0.000152 | ... | ... | 10.45 | 0.05 | 10.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| 0.000236 | ... | ... | 10.20 | 0.05 | 10.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| 0.000323 | ... | ... | 9.95 | 0.05 | 10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| 0.000412 | ... | ... | 9.70 | 0.05 | 9.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
| 0.000505 | ... | ... | 9.45 | 0.05 | 9.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| 0.000603 | ... | ... | 9.20 | 0.05 | 9.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001053 |
| 0.000709 | ... | ... | 8.95 | 0.05 | 9 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| 0.000828 | ... | ... | 8.70 | 0.05 | 8.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001045 |
| 0.000895 | ... | ... | 8.45 | 0.05 | 8.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
| 0.000869 | ... | ... | 8.20 | 0.05 | 8.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| 0.000843 | ... | ... | 7.95 | 0.05 | 8 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| 0.000817 | ... | ... | 7.70 | 0.05 | 7.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| 0.00079 | ... | ... | 7.45 | 0.05 | 7.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
| 0.000764 | ... | ... | 7.20 | 0.05 | 7.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
| 0.000738 | ... | ... | 6.95 | 0.05 | 7 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| 0.000712 | ... | ... | 6.70 | 0.05 | 6.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001004 |
| 0.000685 | ... | ... | 6.45 | 0.05 | 6.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| 0.000659 | ... | ... | 6.20 | 0.05 | 6.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| 0.000633 | ... | ... | 5.95 | 0.05 | 6 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| 0.000606 | ... | ... | 5.70 | 0.05 | 5.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
| 0.00058 | ... | ... | 5.45 | 0.05 | 5.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| 0.000554 | ... | ... | 5.20 | 0.05 | 5.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| 0.000528 | ... | ... | 4.95 | 0.05 | 5 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
| 0.000501 | ... | ... | 4.70 | 0.05 | 4.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
| 0.000475 | ... | ... | 4.45 | 0.05 | 4.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000937 |
| 0.000449 | ... | ... | 4.20 | 0.05 | 4.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| 0.000422 | ... | ... | 3.95 | 0.05 | 4 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| 0.000396 | ... | ... | 3.70 | 0.05 | 3.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| 0.00037 | ... | ... | 3.45 | 0.05 | 3.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| 0.000344 | ... | ... | 3.20 | 0.05 | 3.25 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| 0.000317 | ... | ... | 2.95 | 0.05 | 3 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| 0.000291 | ... | ... | 2.70 | 0.05 | 2.75 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| 0.000265 | ... | ... | 2.45 | 0.05 | 2.50 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| 0.000239 | ... | ... | 2.20 | 0.05 | 2.25 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000825 |
| 0.000212 | ... | ... | 1.95 | 0.05 | 2 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000806 |
| 0.000186 | ... | ... | 1.70 | 0.05 | 1.75 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
| 0.00016 | ... | ... | 1.45 | 0.05 | 1.50 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000761 |
| 0.000133 | ... | ... | 1.20 | 0.05 | 1.25 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
| 0.000107 | ... | ... | 0.95 | 0.05 | 1 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.0007 |
| 0.000081 | ... | ... | 0.70 | 0.05 | 0.75 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000657 |
| 0.000055 | ... | ... | 0.46 | 0.04 | 0.50 | 1675 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001007 |
| -0.000074 | ... | ... | 0.24 | 0.03 | 0.27 | 1700 | 0.02 | -0.02 | 0.04 | ... | ... | -0.001366 |
| -0.002247 | 0.10 | 0.10 | 0.09 | 0.02 | 0.11 | 1725 | 0.11 | -0.03 | 0.14 | ... | ... | -0.002703 |
| -0.001715 | 0.02 | 0.02 | 0.03 | 0 | 0.03 | 1750 | 0.28 | -0.05 | 0.33 | ... | ... | -0.00242 |
| -0.000986 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.51 | -0.05 | 0.56 | 0.50 | 0.50 | -0.002163 |
| -0.000649 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.75 | -0.05 | 0.80 | ... | ... | -0.001863 |
| -0.000693 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1 | -0.05 | 1.05 | ... | ... | -0.002041 |
| -0.000728 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.25 | -0.05 | 1.30 | ... | ... | -0.002192 |
| -0.000757 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.50 | -0.05 | 1.55 | ... | ... | -0.002326 |
| -0.000782 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.75 | -0.05 | 1.80 | ... | ... | -0.002447 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2 | -0.05 | 2.05 | ... | ... | -0.00256 |
| -0.000822 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.25 | -0.05 | 2.30 | ... | ... | -0.002667 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.50 | -0.05 | 2.55 | ... | ... | -0.002768 |
| -0.000855 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.75 | -0.05 | 2.80 | ... | ... | -0.002865 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3 | -0.05 | 3.05 | ... | ... | -0.002959 |
| -0.000882 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.25 | -0.05 | 3.30 | ... | ... | -0.00305 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.50 | -0.05 | 3.55 | ... | ... | -0.003139 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.75 | -0.05 | 3.80 | ... | ... | -0.003226 |
| -0.000917 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4 | -0.05 | 4.05 | ... | ... | -0.003311 |
| -0.000927 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.25 | -0.05 | 4.30 | ... | ... | -0.003395 |
| -0.000936 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.50 | -0.05 | 4.55 | ... | ... | -0.003477 |
| -0.000945 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.75 | -0.05 | 4.80 | ... | ... | -0.003558 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5 | -0.05 | 5.05 | ... | ... | -0.003638 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.25 | -0.05 | 5.30 | ... | ... | -0.003717 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.50 | -0.05 | 5.55 | ... | ... | -0.003795 |
| -0.000977 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.75 | -0.05 | 5.80 | ... | ... | -0.003873 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6 | -0.05 | 6.05 | ... | ... | -0.00395 |
| -0.000992 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.25 | -0.05 | 6.30 | ... | ... | -0.004026 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.50 | -0.05 | 6.55 | ... | ... | -0.004102 |
| -0.001004 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.75 | -0.05 | 6.80 | ... | ... | -0.004177 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7 | -0.05 | 7.05 | ... | ... | -0.004252 |
| -0.001017 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.25 | -0.05 | 7.30 | ... | ... | -0.004326 |
| -0.001022 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.50 | -0.05 | 7.55 | ... | ... | -0.0044 |
| -0.001028 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.75 | -0.05 | 7.80 | ... | ... | -0.004474 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8 | -0.05 | 8.05 | ... | ... | -0.004547 |
| -0.001038 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.25 | -0.05 | 8.30 | ... | ... | -0.00462 |
| -0.001043 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.50 | -0.05 | 8.55 | ... | ... | -0.004693 |
| -0.001048 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.75 | -0.05 | 8.80 | ... | ... | -0.004765 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9 | -0.05 | 9.05 | ... | ... | -0.004837 |
| -0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.25 | -0.05 | 9.30 | ... | ... | -0.004909 |
| -0.001062 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.50 | -0.05 | 9.55 | ... | ... | -0.00498 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.75 | -0.05 | 9.80 | ... | ... | -0.005052 |
| -0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10 | -0.05 | 10.05 | ... | ... | -0.005123 |
| -0.001075 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.25 | -0.05 | 10.30 | ... | ... | -0.005194 |
| -0.001079 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.50 | -0.05 | 10.55 | ... | ... | -0.005264 |
| -0.001083 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.75 | -0.05 | 10.80 | ... | ... | -0.005335 |
| -0.001087 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11 | -0.05 | 11.05 | ... | ... | -0.005405 |
| -0.001091 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.25 | -0.05 | 11.30 | ... | ... | -0.005475 |
| -0.001095 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.50 | -0.05 | 11.55 | ... | ... | -0.005545 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.75 | -0.05 | 11.80 | ... | ... | -0.005615 |
| -0.001102 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12 | -0.05 | 12.05 | ... | ... | -0.005685 |
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.