Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001526 | ... | ... | 12.51 | -0.26 | 12.25 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001529 | ... | ... | 12.26 | -0.26 | 12 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001526 | ... | ... | 12.01 | -0.26 | 11.75 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001517 | ... | ... | 11.76 | -0.26 | 11.50 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001504 | ... | ... | 11.51 | -0.26 | 11.25 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001488 | ... | ... | 11.26 | -0.26 | 11 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001469 | ... | ... | 11.01 | -0.26 | 10.75 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001448 | ... | ... | 10.76 | -0.26 | 10.50 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001425 | ... | ... | 10.51 | -0.26 | 10.25 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.0014 | ... | ... | 10.26 | -0.26 | 10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001374 | ... | ... | 10.01 | -0.26 | 9.75 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.001346 | ... | ... | 9.76 | -0.26 | 9.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001317 | ... | ... | 9.51 | -0.26 | 9.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001288 | ... | ... | 9.26 | -0.26 | 9 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001257 | ... | ... | 9.01 | -0.26 | 8.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.001226 | ... | ... | 8.76 | -0.26 | 8.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.001194 | ... | ... | 8.51 | -0.26 | 8.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001162 | ... | ... | 8.26 | -0.26 | 8 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.001129 | ... | ... | 8.01 | -0.26 | 7.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.001095 | ... | ... | 7.76 | -0.26 | 7.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
| -0.001061 | ... | ... | 7.51 | -0.26 | 7.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001027 | ... | ... | 7.26 | -0.26 | 7 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.000992 | ... | ... | 7.01 | -0.26 | 6.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.000957 | ... | ... | 6.76 | -0.26 | 6.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.000922 | ... | ... | 6.51 | -0.26 | 6.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.000886 | ... | ... | 6.26 | -0.26 | 6 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.000851 | ... | ... | 6.01 | -0.26 | 5.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.000815 | ... | ... | 5.76 | -0.26 | 5.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.000779 | ... | ... | 5.51 | -0.26 | 5.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.000742 | ... | ... | 5.26 | -0.26 | 5 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.000706 | ... | ... | 5.01 | -0.26 | 4.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.000669 | ... | ... | 4.76 | -0.26 | 4.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.000633 | ... | ... | 4.51 | -0.26 | 4.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.000596 | ... | ... | 4.26 | -0.26 | 4 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.000559 | ... | ... | 4.01 | -0.26 | 3.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.000522 | ... | ... | 3.76 | -0.26 | 3.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
| -0.000485 | ... | ... | 3.51 | -0.26 | 3.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.000448 | ... | ... | 3.26 | -0.26 | 3 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.000411 | ... | ... | 3.01 | -0.26 | 2.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.000374 | ... | ... | 2.76 | -0.26 | 2.50 | 1200 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000291 |
| -0.000336 | ... | ... | 2.51 | -0.26 | 2.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000284 |
| -0.000465 | ... | ... | 2.26 | -0.25 | 2.01 | 1250 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000472 |
| -0.00071 | ... | ... | 2.02 | -0.24 | 1.78 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000764 |
| -0.000901 | ... | ... | 1.79 | -0.24 | 1.55 | 1300 | 0.06 | 0.02 | 0.04 | ... | ... | -0.000979 |
| -0.001232 | ... | ... | 1.57 | -0.23 | 1.34 | 1325 | 0.10 | 0.03 | 0.07 | ... | ... | -0.001322 |
| -0.001532 | ... | ... | 1.35 | -0.21 | 1.14 | 1350 | 0.15 | 0.05 | 0.10 | ... | ... | -0.001623 |
| -0.001777 | ... | ... | 1.15 | -0.20 | 0.95 | 1375 | 0.21 | 0.06 | 0.15 | ... | ... | -0.001861 |
| -0.002047 | ... | ... | 0.97 | -0.18 | 0.79 | 1400 | 0.29 | 0.07 | 0.22 | ... | ... | -0.002068 |
| -0.002197 | ... | ... | 0.80 | -0.16 | 0.64 | 1425 | 0.39 | 0.09 | 0.30 | ... | ... | -0.002209 |
| -0.002268 | ... | ... | 0.66 | -0.15 | 0.51 | 1450 | 0.51 | 0.11 | 0.40 | ... | ... | -0.002268 |
| -0.002255 | ... | ... | 0.53 | -0.13 | 0.40 | 1475 | 0.65 | 0.13 | 0.52 | ... | ... | -0.002244 |
| -0.00217 | ... | ... | 0.42 | -0.11 | 0.31 | 1500 | 0.81 | 0.15 | 0.66 | ... | ... | -0.00215 |
| -0.00204 | ... | ... | 0.33 | -0.09 | 0.24 | 1525 | 0.98 | 0.17 | 0.81 | ... | ... | -0.001956 |
| -0.001837 | ... | ... | 0.25 | -0.07 | 0.18 | 1550 | 1.17 | 0.18 | 0.99 | ... | ... | -0.001745 |
| -0.001582 | ... | ... | 0.19 | -0.06 | 0.13 | 1575 | 1.37 | 0.19 | 1.18 | ... | ... | -0.001489 |
| -0.001399 | ... | ... | 0.15 | -0.05 | 0.10 | 1600 | 1.59 | 0.21 | 1.38 | ... | ... | -0.001312 |
| -0.001142 | ... | ... | 0.11 | -0.04 | 0.07 | 1625 | 1.81 | 0.22 | 1.59 | ... | ... | -0.00107 |
| -0.000932 | ... | ... | 0.08 | -0.03 | 0.05 | 1650 | 2.04 | 0.23 | 1.81 | ... | ... | -0.000885 |
| -0.00066 | ... | ... | 0.06 | -0.03 | 0.03 | 1675 | 2.27 | 0.24 | 2.03 | ... | ... | -0.000656 |
| -0.000498 | ... | ... | 0.04 | -0.02 | 0.02 | 1700 | 2.51 | 0.24 | 2.27 | ... | ... | -0.000542 |
| -0.000509 | ... | ... | 0.03 | -0.01 | 0.02 | 1725 | 2.75 | 0.25 | 2.50 | ... | ... | -0.000411 |
| -0.000302 | ... | ... | 0.02 | -0.01 | 0.01 | 1750 | 3 | 0.25 | 2.75 | ... | ... | -0.000448 |
| -0.000307 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.25 | 0.26 | 2.99 | ... | ... | -0.000486 |
| -0.000178 | ... | ... | 0.01 | -0.01 | 0.01 | 1800 | 3.50 | 0.26 | 3.24 | ... | ... | -0.000523 |
| -0.000181 | ... | ... | 0.01 | -0.01 | 0.01 | 1825 | 3.75 | 0.26 | 3.49 | ... | ... | -0.00056 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4 | 0.26 | 3.74 | ... | ... | -0.000597 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.25 | 0.26 | 3.99 | ... | ... | -0.000634 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.50 | 0.26 | 4.24 | ... | ... | -0.000671 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.75 | 0.26 | 4.49 | ... | ... | -0.000709 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5 | 0.26 | 4.74 | ... | ... | -0.000746 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.25 | 0.26 | 4.99 | ... | ... | -0.000783 |
| -0.000193 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.50 | 0.26 | 5.24 | ... | ... | -0.00082 |
| -0.000195 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.75 | 0.26 | 5.49 | ... | ... | -0.000856 |
| -0.000196 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6 | 0.26 | 5.74 | ... | ... | -0.000893 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.25 | 0.26 | 5.99 | ... | ... | -0.00093 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.50 | 0.26 | 6.24 | ... | ... | -0.000967 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.75 | 0.26 | 6.49 | ... | ... | -0.001004 |
| -0.000201 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7 | 0.26 | 6.74 | ... | ... | -0.001041 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.25 | 0.26 | 6.99 | ... | ... | -0.001077 |
| -0.000204 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.50 | 0.26 | 7.24 | ... | ... | -0.001114 |
| -0.000205 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.75 | 0.26 | 7.49 | ... | ... | -0.00115 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8 | 0.26 | 7.74 | ... | ... | -0.001187 |
| -0.000207 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.25 | 0.26 | 7.99 | ... | ... | -0.001224 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.50 | 0.26 | 8.24 | ... | ... | -0.00126 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.75 | 0.26 | 8.49 | ... | ... | -0.001296 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9 | 0.26 | 8.74 | ... | ... | -0.001333 |
| -0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.25 | 0.26 | 8.99 | ... | ... | -0.001369 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.50 | 0.26 | 9.24 | ... | ... | -0.001406 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.75 | 0.26 | 9.49 | ... | ... | -0.001442 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10 | 0.26 | 9.74 | ... | ... | -0.001478 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.25 | 0.26 | 9.99 | ... | ... | -0.001514 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.50 | 0.26 | 10.24 | ... | ... | -0.00155 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.75 | 0.26 | 10.49 | ... | ... | -0.001586 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11 | 0.26 | 10.74 | ... | ... | -0.001622 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.25 | 0.26 | 10.99 | ... | ... | -0.001658 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.50 | 0.26 | 11.24 | ... | ... | -0.001694 |
| -0.000219 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.75 | 0.26 | 11.49 | ... | ... | -0.00173 |
| -0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12 | 0.26 | 11.74 | ... | ... | -0.001766 |
| -0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.25 | 0.26 | 11.99 | ... | ... | -0.001802 |
| -0.000221 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.50 | 0.26 | 12.24 | ... | ... | -0.001838 |
| -0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.75 | 0.26 | 12.49 | ... | ... | -0.001873 |
| -0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13 | 0.26 | 12.74 | ... | ... | -0.001909 |
| -0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.25 | 0.26 | 12.99 | ... | ... | -0.001945 |
| -0.000224 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.50 | 0.26 | 13.24 | ... | ... | -0.00198 |
| -0.000224 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.75 | 0.26 | 13.49 | ... | ... | -0.002016 |
| -0.000225 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14 | 0.26 | 13.74 | ... | ... | -0.002051 |
| -0.000225 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.25 | 0.26 | 13.99 | ... | ... | -0.002087 |
| -0.000226 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.50 | 0.26 | 14.24 | ... | ... | -0.002122 |
| -0.000226 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.75 | 0.26 | 14.49 | ... | ... | -0.002157 |
| -0.000227 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15 | 0.26 | 14.74 | ... | ... | -0.002193 |
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.