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 |
| 0.001308 | ... | ... | 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 |
| 0.001199 | ... | ... | 10.95 | 0.05 | 11 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001171 | ... | ... | 10.70 | 0.05 | 10.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001144 | ... | ... | 10.45 | 0.05 | 10.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001117 | ... | ... | 10.20 | 0.05 | 10.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.00109 | ... | ... | 9.95 | 0.05 | 10 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001062 | ... | ... | 9.70 | 0.05 | 9.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.00503 | ... | ... | 9.45 | 0.05 | 9.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004904 | ... | ... | 9.20 | 0.05 | 9.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004776 | ... | ... | 8.95 | 0.05 | 9 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004648 | ... | ... | 8.70 | 0.05 | 8.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004519 | ... | ... | 8.45 | 0.05 | 8.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.022794 |
| -0.00439 | ... | ... | 8.20 | 0.05 | 8.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.022701 |
| -0.00426 | ... | ... | 7.95 | 0.05 | 8 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.022604 |
| -0.00413 | ... | ... | 7.70 | 0.05 | 7.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.022503 |
| -0.003999 | ... | ... | 7.45 | 0.05 | 7.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.022395 |
| -0.003869 | ... | ... | 7.20 | 0.05 | 7.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.022282 |
| -0.003737 | ... | ... | 6.95 | 0.05 | 7 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.022164 |
| -0.003605 | ... | ... | 6.70 | 0.05 | 6.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.022041 |
| -0.003473 | ... | ... | 6.45 | 0.05 | 6.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.02191 |
| -0.003341 | ... | ... | 6.20 | 0.05 | 6.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.021775 |
| -0.003208 | ... | ... | 5.95 | 0.05 | 6 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.021632 |
| -0.003075 | ... | ... | 5.70 | 0.05 | 5.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.021482 |
| -0.002943 | ... | ... | 5.45 | 0.05 | 5.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.021325 |
| -0.00281 | ... | ... | 5.20 | 0.05 | 5.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.02116 |
| -0.002677 | ... | ... | 4.95 | 0.05 | 5 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.020986 |
| -0.002544 | ... | ... | 4.70 | 0.05 | 4.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.020804 |
| -0.002411 | ... | ... | 4.45 | 0.05 | 4.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.020609 |
| -0.002277 | ... | ... | 4.20 | 0.05 | 4.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.020405 |
| -0.002144 | ... | ... | 3.95 | 0.05 | 4 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.020187 |
| -0.00201 | ... | ... | 3.70 | 0.05 | 3.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.019956 |
| -0.001876 | ... | ... | 3.45 | 0.05 | 3.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.019709 |
| -0.001742 | ... | ... | 3.20 | 0.05 | 3.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.019443 |
| -0.001608 | ... | ... | 2.95 | 0.05 | 3 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.019157 |
| -0.001474 | ... | ... | 2.70 | 0.05 | 2.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.018847 |
| -0.00134 | ... | ... | 2.45 | 0.05 | 2.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.018508 |
| -0.001206 | ... | ... | 2.20 | 0.05 | 2.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.018136 |
| -0.001073 | ... | ... | 1.95 | 0.05 | 2 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.017722 |
| -0.000939 | ... | ... | 1.70 | 0.05 | 1.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.017255 |
| -0.000805 | ... | ... | 1.45 | 0.05 | 1.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.016721 |
| -0.000671 | ... | ... | 1.20 | 0.05 | 1.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.016096 |
| -0.000537 | ... | ... | 0.95 | 0.05 | 1 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.015342 |
| -0.000403 | ... | ... | 0.70 | 0.05 | 0.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.014389 |
| -0.000269 | ... | ... | 0.45 | 0.05 | 0.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.013085 |
| -0.000134 | ... | ... | 0.20 | 0.05 | 0.25 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.010979 |
| -0.009998 | ... | ... | 0.01 | 0.02 | 0.02 | 1425 | 0.02 | -0.03 | 0.05 | ... | ... | -0.009998 |
| -0.010979 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.25 | -0.05 | 0.30 | ... | ... | -0.000134 |
| -0.013085 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.50 | -0.05 | 0.55 | ... | ... | -0.000269 |
| -0.014389 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.75 | -0.05 | 0.80 | ... | ... | -0.000403 |
| -0.015342 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1 | -0.05 | 1.05 | ... | ... | -0.000537 |
| -0.016096 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.25 | -0.05 | 1.30 | ... | ... | -0.000671 |
| -0.016722 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.50 | -0.05 | 1.55 | ... | ... | -0.000805 |
| -0.017256 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.75 | -0.05 | 1.80 | ... | ... | -0.000939 |
| -0.017724 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2 | -0.05 | 2.05 | ... | ... | -0.001073 |
| -0.018138 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.25 | -0.05 | 2.30 | ... | ... | -0.001207 |
| -0.018511 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.50 | -0.05 | 2.55 | ... | ... | -0.001341 |
| -0.018852 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.75 | -0.05 | 2.80 | ... | ... | -0.001475 |
| -0.019162 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3 | -0.05 | 3.05 | ... | ... | -0.001608 |
| -0.019451 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.25 | -0.05 | 3.30 | ... | ... | -0.001742 |
| -0.019718 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.50 | -0.05 | 3.55 | ... | ... | -0.001876 |
| -0.019967 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.75 | -0.05 | 3.80 | ... | ... | -0.00201 |
| -0.020201 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4 | -0.05 | 4.05 | ... | ... | -0.002144 |
| -0.020422 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.25 | -0.05 | 4.30 | ... | ... | -0.002278 |
| -0.020629 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.50 | -0.05 | 4.55 | ... | ... | -0.002412 |
| -0.020827 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.75 | -0.05 | 4.80 | ... | ... | -0.002546 |
| -0.021016 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5 | -0.05 | 5.05 | ... | ... | -0.00268 |
| -0.021193 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.25 | -0.05 | 5.30 | ... | ... | -0.002814 |
| -0.021363 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.50 | -0.05 | 5.55 | ... | ... | -0.002947 |
| -0.021527 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.75 | -0.05 | 5.80 | ... | ... | -0.003081 |
| -0.021684 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6 | -0.05 | 6.05 | ... | ... | -0.003215 |
| -0.021833 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.25 | -0.05 | 6.30 | ... | ... | -0.003349 |
| -0.021977 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.50 | -0.05 | 6.55 | ... | ... | -0.003483 |
| -0.022117 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.75 | -0.05 | 6.80 | ... | ... | -0.003616 |
| -0.02225 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7 | -0.05 | 7.05 | ... | ... | -0.003749 |
| -0.022379 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.25 | -0.05 | 7.30 | ... | ... | -0.003883 |
| -0.022505 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.50 | -0.05 | 7.55 | ... | ... | -0.004016 |
| -0.022626 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.75 | -0.05 | 7.80 | ... | ... | -0.004149 |
| -0.022744 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8 | -0.05 | 8.05 | ... | ... | -0.004283 |
| -0.022856 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.25 | -0.05 | 8.30 | ... | ... | -0.004416 |
| -0.022966 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.50 | -0.05 | 8.55 | ... | ... | -0.004549 |
| -0.023073 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.75 | -0.05 | 8.80 | ... | ... | -0.004682 |
| -0.023178 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9 | -0.05 | 9.05 | ... | ... | -0.004815 |
| -0.02328 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.25 | -0.05 | 9.30 | ... | ... | -0.004948 |
| -0.023378 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.50 | -0.05 | 9.55 | ... | ... | -0.005081 |
| -0.023473 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.75 | -0.05 | 9.80 | ... | ... | -0.005214 |
| -0.023567 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10 | -0.05 | 10.05 | ... | ... | -0.005347 |
| -0.023659 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.25 | -0.05 | 10.30 | ... | ... | -0.00548 |
| -0.023748 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.50 | -0.05 | 10.55 | ... | ... | -0.005614 |
| -0.023835 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.75 | -0.05 | 10.80 | ... | ... | -0.005747 |
| -0.023919 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11 | -0.05 | 11.05 | ... | ... | -0.00588 |
| -0.024001 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.25 | -0.05 | 11.30 | ... | ... | -0.006013 |
| -0.024082 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.50 | -0.05 | 11.55 | ... | ... | -0.006146 |
| -0.024162 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.75 | -0.05 | 11.80 | ... | ... | -0.006279 |
| -0.024241 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12 | -0.05 | 12.05 | ... | ... | -0.006412 |
| -0.024318 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.25 | -0.05 | 12.30 | ... | ... | -0.006544 |
| -0.024392 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.50 | -0.05 | 12.55 | ... | ... | -0.006677 |
| -0.024464 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.75 | -0.05 | 12.80 | ... | ... | -0.00681 |
| -0.024535 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13 | -0.05 | 13.05 | ... | ... | -0.006943 |
| -0.024605 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.25 | -0.05 | 13.30 | ... | ... | -0.007075 |
| -0.024674 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.50 | -0.05 | 13.55 | ... | ... | -0.007208 |
| -0.024742 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.75 | -0.05 | 13.80 | ... | ... | -0.007341 |
| -0.024809 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14 | -0.05 | 14.05 | ... | ... | -0.007473 |
| -0.024874 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.25 | -0.05 | 14.30 | ... | ... | -0.007606 |
| -0.024937 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.50 | -0.05 | 14.55 | ... | ... | -0.007738 |
| -0.025 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.75 | -0.05 | 14.80 | ... | ... | -0.007871 |
| -0.025061 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15 | -0.05 | 15.05 | ... | ... | -0.008003 |
| -0.025122 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.25 | -0.05 | 15.30 | ... | ... | -0.008135 |
| -0.025182 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.50 | -0.05 | 15.55 | ... | ... | -0.008267 |
| -0.025241 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.75 | -0.05 | 15.80 | ... | ... | -0.008399 |
| -0.025299 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16 | -0.05 | 16.05 | ... | ... | -0.008531 |
| -0.025357 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.25 | -0.05 | 16.30 | ... | ... | -0.008663 |
| -0.025413 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.50 | -0.05 | 16.55 | ... | ... | -0.008795 |
| -0.025468 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.75 | -0.05 | 16.80 | ... | ... | -0.008927 |
| -0.025522 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17 | -0.05 | 17.05 | ... | ... | -0.009058 |
| -0.025575 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.25 | -0.05 | 17.30 | ... | ... | -0.00919 |
| -0.025627 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.50 | -0.05 | 17.55 | ... | ... | -0.009322 |
| -0.025679 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.75 | -0.05 | 17.80 | ... | ... | -0.009454 |
| -0.02573 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18 | -0.05 | 18.05 | ... | ... | -0.009586 |
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.