Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001362 | ... | ... | 12.45 | 0.05 | 12.50 | 175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001335 | ... | ... | 12.20 | 0.05 | 12.25 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001307 | ... | ... | 11.95 | 0.05 | 12 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.00128 | ... | ... | 11.70 | 0.05 | 11.75 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001253 | ... | ... | 11.45 | 0.05 | 11.50 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001226 | ... | ... | 11.20 | 0.05 | 11.25 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001198 | ... | ... | 10.95 | 0.05 | 11 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004996 | ... | ... | 10.70 | 0.05 | 10.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004891 | ... | ... | 10.45 | 0.05 | 10.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.011664 |
| -0.004785 | ... | ... | 10.20 | 0.05 | 10.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.011642 |
| -0.004678 | ... | ... | 9.95 | 0.05 | 10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.011616 |
| -0.004568 | ... | ... | 9.70 | 0.05 | 9.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.011586 |
| -0.004458 | ... | ... | 9.45 | 0.05 | 9.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.011554 |
| -0.004347 | ... | ... | 9.20 | 0.05 | 9.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.011519 |
| -0.004235 | ... | ... | 8.95 | 0.05 | 9 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.01148 |
| -0.004122 | ... | ... | 8.70 | 0.05 | 8.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.011439 |
| -0.004008 | ... | ... | 8.45 | 0.05 | 8.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.011396 |
| -0.003894 | ... | ... | 8.20 | 0.05 | 8.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.01135 |
| -0.003779 | ... | ... | 7.95 | 0.05 | 8 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.011302 |
| -0.003664 | ... | ... | 7.70 | 0.05 | 7.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.011251 |
| -0.003548 | ... | ... | 7.45 | 0.05 | 7.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.011197 |
| -0.003432 | ... | ... | 7.20 | 0.05 | 7.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.011141 |
| -0.003316 | ... | ... | 6.95 | 0.05 | 7 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.011082 |
| -0.003199 | ... | ... | 6.70 | 0.05 | 6.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.01102 |
| -0.003082 | ... | ... | 6.45 | 0.05 | 6.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.010955 |
| -0.002965 | ... | ... | 6.20 | 0.05 | 6.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.010887 |
| -0.002848 | ... | ... | 5.95 | 0.05 | 6 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.010816 |
| -0.002731 | ... | ... | 5.70 | 0.05 | 5.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.010741 |
| -0.002613 | ... | ... | 5.45 | 0.05 | 5.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.010662 |
| -0.002495 | ... | ... | 5.20 | 0.05 | 5.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.010579 |
| -0.002377 | ... | ... | 4.95 | 0.05 | 5 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.010492 |
| -0.002258 | ... | ... | 4.70 | 0.05 | 4.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.010401 |
| -0.00214 | ... | ... | 4.45 | 0.05 | 4.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.010304 |
| -0.002022 | ... | ... | 4.20 | 0.05 | 4.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.010202 |
| -0.001903 | ... | ... | 3.95 | 0.05 | 4 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.010093 |
| -0.001784 | ... | ... | 3.70 | 0.05 | 3.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.009977 |
| -0.001666 | ... | ... | 3.45 | 0.05 | 3.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.009854 |
| -0.001547 | ... | ... | 3.20 | 0.05 | 3.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.009721 |
| -0.001429 | ... | ... | 2.95 | 0.05 | 3 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.009578 |
| -0.00131 | ... | ... | 2.70 | 0.05 | 2.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.009423 |
| -0.001191 | ... | ... | 2.45 | 0.05 | 2.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.009254 |
| -0.001072 | ... | ... | 2.20 | 0.05 | 2.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.009067 |
| -0.000953 | ... | ... | 1.95 | 0.05 | 2 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.008861 |
| -0.000834 | ... | ... | 1.70 | 0.05 | 1.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.008627 |
| -0.000714 | ... | ... | 1.45 | 0.05 | 1.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00836 |
| -0.000595 | ... | ... | 1.20 | 0.05 | 1.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.008047 |
| -0.000476 | ... | ... | 0.95 | 0.05 | 1 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.007671 |
| -0.000357 | ... | ... | 0.70 | 0.05 | 0.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.007194 |
| -0.000238 | ... | ... | 0.45 | 0.05 | 0.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.006542 |
| -0.000119 | ... | ... | 0.20 | 0.05 | 0.25 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.005489 |
| -0.004998 | ... | ... | 0.01 | 0.02 | 0.02 | 1425 | 0.02 | -0.03 | 0.05 | ... | ... | -0.004998 |
| -0.005489 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.25 | -0.05 | 0.30 | ... | ... | -0.000119 |
| -0.006542 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.50 | -0.05 | 0.55 | ... | ... | -0.000238 |
| -0.007194 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.75 | -0.05 | 0.80 | ... | ... | -0.000357 |
| -0.007671 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1 | -0.05 | 1.05 | ... | ... | -0.000476 |
| -0.008048 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.25 | -0.05 | 1.30 | ... | ... | -0.000595 |
| -0.00836 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.50 | -0.05 | 1.55 | ... | ... | -0.000714 |
| -0.008628 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.75 | -0.05 | 1.80 | ... | ... | -0.000834 |
| -0.008861 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2 | -0.05 | 2.05 | ... | ... | -0.000953 |
| -0.009069 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.25 | -0.05 | 2.30 | ... | ... | -0.001072 |
| -0.009255 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.50 | -0.05 | 2.55 | ... | ... | -0.001191 |
| -0.009426 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.75 | -0.05 | 2.80 | ... | ... | -0.00131 |
| -0.009581 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3 | -0.05 | 3.05 | ... | ... | -0.001429 |
| -0.009725 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.25 | -0.05 | 3.30 | ... | ... | -0.001548 |
| -0.009858 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.50 | -0.05 | 3.55 | ... | ... | -0.001667 |
| -0.009983 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.75 | -0.05 | 3.80 | ... | ... | -0.001786 |
| -0.0101 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4 | -0.05 | 4.05 | ... | ... | -0.001905 |
| -0.010211 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.25 | -0.05 | 4.30 | ... | ... | -0.002023 |
| -0.010314 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.50 | -0.05 | 4.55 | ... | ... | -0.002142 |
| -0.010413 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.75 | -0.05 | 4.80 | ... | ... | -0.002261 |
| -0.010507 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5 | -0.05 | 5.05 | ... | ... | -0.002379 |
| -0.010596 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.25 | -0.05 | 5.30 | ... | ... | -0.002498 |
| -0.010681 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.50 | -0.05 | 5.55 | ... | ... | -0.002617 |
| -0.010763 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.75 | -0.05 | 5.80 | ... | ... | -0.002735 |
| -0.010841 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6 | -0.05 | 6.05 | ... | ... | -0.002854 |
| -0.010916 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.25 | -0.05 | 6.30 | ... | ... | -0.002973 |
| -0.010988 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.50 | -0.05 | 6.55 | ... | ... | -0.003091 |
| -0.011058 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.75 | -0.05 | 6.80 | ... | ... | -0.00321 |
| -0.011124 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7 | -0.05 | 7.05 | ... | ... | -0.003328 |
| -0.011189 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.25 | -0.05 | 7.30 | ... | ... | -0.003447 |
| -0.011252 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.50 | -0.05 | 7.55 | ... | ... | -0.003565 |
| -0.011313 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.75 | -0.05 | 7.80 | ... | ... | -0.003684 |
| -0.011371 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8 | -0.05 | 8.05 | ... | ... | -0.003802 |
| -0.011428 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.25 | -0.05 | 8.30 | ... | ... | -0.003921 |
| -0.011483 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.50 | -0.05 | 8.55 | ... | ... | -0.004039 |
| -0.011536 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.75 | -0.05 | 8.80 | ... | ... | -0.004157 |
| -0.011589 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9 | -0.05 | 9.05 | ... | ... | -0.004275 |
| -0.011639 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.25 | -0.05 | 9.30 | ... | ... | -0.004394 |
| -0.011688 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.50 | -0.05 | 9.55 | ... | ... | -0.004512 |
| -0.011736 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.75 | -0.05 | 9.80 | ... | ... | -0.00463 |
| -0.011783 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10 | -0.05 | 10.05 | ... | ... | -0.004748 |
| -0.011829 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.25 | -0.05 | 10.30 | ... | ... | -0.004866 |
| -0.011874 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.50 | -0.05 | 10.55 | ... | ... | -0.004984 |
| -0.011917 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.75 | -0.05 | 10.80 | ... | ... | -0.005102 |
| -0.011959 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11 | -0.05 | 11.05 | ... | ... | -0.00522 |
| -0.012 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.25 | -0.05 | 11.30 | ... | ... | -0.005337 |
| -0.012041 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.50 | -0.05 | 11.55 | ... | ... | -0.005455 |
| -0.012081 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.75 | -0.05 | 11.80 | ... | ... | -0.005573 |
| -0.01212 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12 | -0.05 | 12.05 | ... | ... | -0.005691 |
| -0.012158 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.25 | -0.05 | 12.30 | ... | ... | -0.005808 |
| -0.012195 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.50 | -0.05 | 12.55 | ... | ... | -0.005926 |
| -0.012232 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.75 | -0.05 | 12.80 | ... | ... | -0.006044 |
| -0.012267 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13 | -0.05 | 13.05 | ... | ... | -0.006161 |
| -0.012302 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.25 | -0.05 | 13.30 | ... | ... | -0.006279 |
| -0.012337 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.50 | -0.05 | 13.55 | ... | ... | -0.006396 |
| -0.012371 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.75 | -0.05 | 13.80 | ... | ... | -0.006514 |
| -0.012404 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14 | -0.05 | 14.05 | ... | ... | -0.006631 |
| -0.012437 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.25 | -0.05 | 14.30 | ... | ... | -0.006749 |
| -0.012468 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.50 | -0.05 | 14.55 | ... | ... | -0.006866 |
| -0.012499 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.75 | -0.05 | 14.80 | ... | ... | -0.006983 |
| -0.01253 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15 | -0.05 | 15.05 | ... | ... | -0.007101 |
| -0.012561 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.25 | -0.05 | 15.30 | ... | ... | -0.007218 |
| -0.01259 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.50 | -0.05 | 15.55 | ... | ... | -0.007335 |
| -0.01262 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.75 | -0.05 | 15.80 | ... | ... | -0.007452 |
| -0.012649 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16 | -0.05 | 16.05 | ... | ... | -0.007569 |
| -0.012678 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.25 | -0.05 | 16.30 | ... | ... | -0.007686 |
| -0.012706 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.50 | -0.05 | 16.55 | ... | ... | -0.007803 |
| -0.012733 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.75 | -0.05 | 16.80 | ... | ... | -0.00792 |
| -0.01276 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17 | -0.05 | 17.05 | ... | ... | -0.008037 |
| -0.012787 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.25 | -0.05 | 17.30 | ... | ... | -0.008154 |
| -0.012813 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.50 | -0.05 | 17.55 | ... | ... | -0.008271 |
| -0.012839 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.75 | -0.05 | 17.80 | ... | ... | -0.008388 |
| -0.012864 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18 | -0.05 | 18.05 | ... | ... | -0.008505 |
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.