Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001359 | ... | ... | 12.45 | 0.05 | 12.50 | 175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001332 | ... | ... | 12.20 | 0.05 | 12.25 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004755 | ... | ... | 11.95 | 0.05 | 12 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.005847 |
| -0.004683 | ... | ... | 11.70 | 0.05 | 11.75 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.005853 |
| -0.004606 | ... | ... | 11.45 | 0.05 | 11.50 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.005854 |
| -0.004525 | ... | ... | 11.20 | 0.05 | 11.25 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.005853 |
| -0.004441 | ... | ... | 10.95 | 0.05 | 11 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.005848 |
| -0.004354 | ... | ... | 10.70 | 0.05 | 10.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.005841 |
| -0.004265 | ... | ... | 10.45 | 0.05 | 10.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.005832 |
| -0.004174 | ... | ... | 10.20 | 0.05 | 10.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00582 |
| -0.004081 | ... | ... | 9.95 | 0.05 | 10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.005807 |
| -0.003987 | ... | ... | 9.70 | 0.05 | 9.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.005793 |
| -0.003892 | ... | ... | 9.45 | 0.05 | 9.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.005776 |
| -0.003796 | ... | ... | 9.20 | 0.05 | 9.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.005759 |
| -0.003699 | ... | ... | 8.95 | 0.05 | 9 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00574 |
| -0.003601 | ... | ... | 8.70 | 0.05 | 8.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.005719 |
| -0.003502 | ... | ... | 8.45 | 0.05 | 8.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.005698 |
| -0.003403 | ... | ... | 8.20 | 0.05 | 8.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.005675 |
| -0.003303 | ... | ... | 7.95 | 0.05 | 8 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00565 |
| -0.003203 | ... | ... | 7.70 | 0.05 | 7.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.005625 |
| -0.003103 | ... | ... | 7.45 | 0.05 | 7.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.005598 |
| -0.003002 | ... | ... | 7.20 | 0.05 | 7.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00557 |
| -0.0029 | ... | ... | 6.95 | 0.05 | 7 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00554 |
| -0.002798 | ... | ... | 6.70 | 0.05 | 6.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.005509 |
| -0.002696 | ... | ... | 6.45 | 0.05 | 6.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.005477 |
| -0.002594 | ... | ... | 6.20 | 0.05 | 6.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005443 |
| -0.002492 | ... | ... | 5.95 | 0.05 | 6 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005407 |
| -0.002389 | ... | ... | 5.70 | 0.05 | 5.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00537 |
| -0.002286 | ... | ... | 5.45 | 0.05 | 5.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005331 |
| -0.002183 | ... | ... | 5.20 | 0.05 | 5.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005289 |
| -0.00208 | ... | ... | 4.95 | 0.05 | 5 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005246 |
| -0.001977 | ... | ... | 4.70 | 0.05 | 4.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.0052 |
| -0.001873 | ... | ... | 4.45 | 0.05 | 4.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005152 |
| -0.001769 | ... | ... | 4.20 | 0.05 | 4.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.0051 |
| -0.001666 | ... | ... | 3.95 | 0.05 | 4 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005046 |
| -0.001562 | ... | ... | 3.70 | 0.05 | 3.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004988 |
| -0.001458 | ... | ... | 3.45 | 0.05 | 3.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004926 |
| -0.001354 | ... | ... | 3.20 | 0.05 | 3.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00486 |
| -0.00125 | ... | ... | 2.95 | 0.05 | 3 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004789 |
| -0.001146 | ... | ... | 2.70 | 0.05 | 2.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004711 |
| -0.001042 | ... | ... | 2.45 | 0.05 | 2.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004626 |
| -0.000938 | ... | ... | 2.20 | 0.05 | 2.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004533 |
| -0.000834 | ... | ... | 1.95 | 0.05 | 2 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00443 |
| -0.00073 | ... | ... | 1.70 | 0.05 | 1.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004313 |
| -0.000625 | ... | ... | 1.45 | 0.05 | 1.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00418 |
| -0.000521 | ... | ... | 1.20 | 0.05 | 1.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004023 |
| -0.000417 | ... | ... | 0.95 | 0.05 | 1 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003835 |
| -0.000313 | ... | ... | 0.70 | 0.05 | 0.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003596 |
| -0.000209 | ... | ... | 0.45 | 0.05 | 0.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003271 |
| -0.000104 | ... | ... | 0.20 | 0.05 | 0.25 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002744 |
| -0.002498 | ... | ... | 0.01 | 0.02 | 0.02 | 1425 | 0.02 | -0.03 | 0.05 | ... | ... | -0.002498 |
| -0.002744 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.25 | -0.05 | 0.30 | ... | ... | -0.000104 |
| -0.003271 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.50 | -0.05 | 0.55 | ... | ... | -0.000209 |
| -0.003596 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.75 | -0.05 | 0.80 | ... | ... | -0.000313 |
| -0.003835 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1 | -0.05 | 1.05 | ... | ... | -0.000417 |
| -0.004023 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.25 | -0.05 | 1.30 | ... | ... | -0.000521 |
| -0.00418 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.50 | -0.05 | 1.55 | ... | ... | -0.000625 |
| -0.004313 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.75 | -0.05 | 1.80 | ... | ... | -0.00073 |
| -0.00443 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2 | -0.05 | 2.05 | ... | ... | -0.000834 |
| -0.004534 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.25 | -0.05 | 2.30 | ... | ... | -0.000938 |
| -0.004627 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.50 | -0.05 | 2.55 | ... | ... | -0.001043 |
| -0.004712 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.75 | -0.05 | 2.80 | ... | ... | -0.001147 |
| -0.00479 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3 | -0.05 | 3.05 | ... | ... | -0.001251 |
| -0.004862 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.25 | -0.05 | 3.30 | ... | ... | -0.001355 |
| -0.004929 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.50 | -0.05 | 3.55 | ... | ... | -0.001459 |
| -0.004991 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.75 | -0.05 | 3.80 | ... | ... | -0.001563 |
| -0.00505 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4 | -0.05 | 4.05 | ... | ... | -0.001667 |
| -0.005105 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.25 | -0.05 | 4.30 | ... | ... | -0.001771 |
| -0.005157 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.50 | -0.05 | 4.55 | ... | ... | -0.001875 |
| -0.005206 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.75 | -0.05 | 4.80 | ... | ... | -0.001979 |
| -0.005253 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5 | -0.05 | 5.05 | ... | ... | -0.002083 |
| -0.005298 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.25 | -0.05 | 5.30 | ... | ... | -0.002187 |
| -0.00534 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.50 | -0.05 | 5.55 | ... | ... | -0.00229 |
| -0.005381 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.75 | -0.05 | 5.80 | ... | ... | -0.002394 |
| -0.00542 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6 | -0.05 | 6.05 | ... | ... | -0.002498 |
| -0.005458 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.25 | -0.05 | 6.30 | ... | ... | -0.002602 |
| -0.005494 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.50 | -0.05 | 6.55 | ... | ... | -0.002705 |
| -0.005528 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.75 | -0.05 | 6.80 | ... | ... | -0.002809 |
| -0.005562 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7 | -0.05 | 7.05 | ... | ... | -0.002913 |
| -0.005594 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.25 | -0.05 | 7.30 | ... | ... | -0.003017 |
| -0.005625 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.50 | -0.05 | 7.55 | ... | ... | -0.00312 |
| -0.005656 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.75 | -0.05 | 7.80 | ... | ... | -0.003224 |
| -0.005685 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8 | -0.05 | 8.05 | ... | ... | -0.003327 |
| -0.005713 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.25 | -0.05 | 8.30 | ... | ... | -0.003431 |
| -0.005741 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.50 | -0.05 | 8.55 | ... | ... | -0.003534 |
| -0.005767 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.75 | -0.05 | 8.80 | ... | ... | -0.003638 |
| -0.005794 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9 | -0.05 | 9.05 | ... | ... | -0.003741 |
| -0.005819 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.25 | -0.05 | 9.30 | ... | ... | -0.003844 |
| -0.005844 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.50 | -0.05 | 9.55 | ... | ... | -0.003947 |
| -0.005868 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.75 | -0.05 | 9.80 | ... | ... | -0.004051 |
| -0.005891 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10 | -0.05 | 10.05 | ... | ... | -0.004154 |
| -0.005914 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.25 | -0.05 | 10.30 | ... | ... | -0.004257 |
| -0.005936 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.50 | -0.05 | 10.55 | ... | ... | -0.00436 |
| -0.005958 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.75 | -0.05 | 10.80 | ... | ... | -0.004463 |
| -0.005979 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11 | -0.05 | 11.05 | ... | ... | -0.004566 |
| -0.006 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.25 | -0.05 | 11.30 | ... | ... | -0.004669 |
| -0.00602 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.50 | -0.05 | 11.55 | ... | ... | -0.004772 |
| -0.00604 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.75 | -0.05 | 11.80 | ... | ... | -0.004875 |
| -0.006059 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12 | -0.05 | 12.05 | ... | ... | -0.004978 |
| -0.006079 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.25 | -0.05 | 12.30 | ... | ... | -0.00508 |
| -0.006097 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.50 | -0.05 | 12.55 | ... | ... | -0.005183 |
| -0.006115 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.75 | -0.05 | 12.80 | ... | ... | -0.005286 |
| -0.006133 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13 | -0.05 | 13.05 | ... | ... | -0.005389 |
| -0.006151 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.25 | -0.05 | 13.30 | ... | ... | -0.005491 |
| -0.006168 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.50 | -0.05 | 13.55 | ... | ... | -0.005594 |
| -0.006185 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.75 | -0.05 | 13.80 | ... | ... | -0.005697 |
| -0.006201 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14 | -0.05 | 14.05 | ... | ... | -0.005799 |
| -0.006218 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.25 | -0.05 | 14.30 | ... | ... | -0.005902 |
| -0.006234 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.50 | -0.05 | 14.55 | ... | ... | -0.006004 |
| -0.006249 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.75 | -0.05 | 14.80 | ... | ... | -0.006107 |
| -0.006265 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15 | -0.05 | 15.05 | ... | ... | -0.006209 |
| -0.00628 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.25 | -0.05 | 15.30 | ... | ... | -0.006312 |
| -0.006295 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.50 | -0.05 | 15.55 | ... | ... | -0.006414 |
| -0.00631 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.75 | -0.05 | 15.80 | ... | ... | -0.006516 |
| -0.006324 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16 | -0.05 | 16.05 | ... | ... | -0.006618 |
| -0.006338 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.25 | -0.05 | 16.30 | ... | ... | -0.006721 |
| -0.006353 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.50 | -0.05 | 16.55 | ... | ... | -0.006823 |
| -0.006366 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.75 | -0.05 | 16.80 | ... | ... | -0.006925 |
| -0.00638 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17 | -0.05 | 17.05 | ... | ... | -0.007027 |
| -0.006393 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.25 | -0.05 | 17.30 | ... | ... | -0.007129 |
| -0.006406 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.50 | -0.05 | 17.55 | ... | ... | -0.00723 |
| -0.006419 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.75 | -0.05 | 17.80 | ... | ... | -0.007332 |
| -0.006432 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18 | -0.05 | 18.05 | ... | ... | -0.007434 |
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.