Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001955 | ... | ... | 12.71 | -0.21 | 12.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000247 |
| -0.001926 | ... | ... | 12.46 | -0.21 | 12.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000247 |
| -0.001897 | ... | ... | 12.21 | -0.21 | 12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.001866 | ... | ... | 11.96 | -0.21 | 11.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.001834 | ... | ... | 11.71 | -0.21 | 11.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.001802 | ... | ... | 11.46 | -0.21 | 11.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.001768 | ... | ... | 11.21 | -0.21 | 11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.001734 | ... | ... | 10.96 | -0.21 | 10.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.001699 | ... | ... | 10.71 | -0.21 | 10.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.001663 | ... | ... | 10.46 | -0.21 | 10.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.001627 | ... | ... | 10.21 | -0.21 | 10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000241 |
| -0.00159 | ... | ... | 9.96 | -0.21 | 9.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00024 |
| -0.001553 | ... | ... | 9.71 | -0.21 | 9.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000239 |
| -0.001516 | ... | ... | 9.46 | -0.21 | 9.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000238 |
| -0.001478 | ... | ... | 9.21 | -0.21 | 9 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000237 |
| -0.001439 | ... | ... | 8.96 | -0.21 | 8.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000236 |
| -0.001401 | ... | ... | 8.71 | -0.21 | 8.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000235 |
| -0.001362 | ... | ... | 8.46 | -0.21 | 8.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000234 |
| -0.001322 | ... | ... | 8.21 | -0.21 | 8 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000233 |
| -0.001283 | ... | ... | 7.96 | -0.21 | 7.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000232 |
| -0.001243 | ... | ... | 7.71 | -0.21 | 7.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000231 |
| -0.001203 | ... | ... | 7.46 | -0.21 | 7.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000229 |
| -0.001163 | ... | ... | 7.21 | -0.21 | 7 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000228 |
| -0.001123 | ... | ... | 6.96 | -0.21 | 6.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000227 |
| -0.001082 | ... | ... | 6.71 | -0.21 | 6.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000225 |
| -0.001041 | ... | ... | 6.46 | -0.21 | 6.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000224 |
| -0.001001 | ... | ... | 6.21 | -0.21 | 6 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000222 |
| -0.00096 | ... | ... | 5.96 | -0.21 | 5.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000221 |
| -0.000919 | ... | ... | 5.71 | -0.21 | 5.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000219 |
| -0.000877 | ... | ... | 5.46 | -0.21 | 5.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000217 |
| -0.000836 | ... | ... | 5.21 | -0.21 | 5 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
| -0.000795 | ... | ... | 4.96 | -0.21 | 4.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.000753 | ... | ... | 4.71 | -0.21 | 4.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.000712 | ... | ... | 4.46 | -0.21 | 4.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.00067 | ... | ... | 4.21 | -0.21 | 4 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.000629 | ... | ... | 3.96 | -0.21 | 3.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.000587 | ... | ... | 3.71 | -0.21 | 3.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.000545 | ... | ... | 3.46 | -0.21 | 3.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.000504 | ... | ... | 3.21 | -0.21 | 3 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.000462 | ... | ... | 2.96 | -0.21 | 2.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.00042 | ... | ... | 2.71 | -0.21 | 2.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00033 |
| -0.000378 | ... | ... | 2.46 | -0.21 | 2.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
| -0.000525 | ... | ... | 2.22 | -0.21 | 2.01 | 1575 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000727 |
| -0.000804 | ... | ... | 1.98 | -0.20 | 1.78 | 1600 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000867 |
| -0.001022 | ... | ... | 1.74 | -0.19 | 1.55 | 1625 | 0.06 | 0.01 | 0.05 | ... | ... | -0.00111 |
| -0.001294 | ... | ... | 1.51 | -0.18 | 1.33 | 1650 | 0.09 | 0.03 | 0.06 | ... | ... | -0.001395 |
| -0.001568 | ... | ... | 1.29 | -0.17 | 1.12 | 1675 | 0.12 | 0.03 | 0.09 | ... | ... | -0.001583 |
| -0.001805 | ... | ... | 1.08 | -0.16 | 0.92 | 1700 | 0.18 | 0.05 | 0.13 | ... | ... | -0.0019 |
| -0.002087 | ... | ... | 0.88 | -0.13 | 0.75 | 1725 | 0.25 | 0.07 | 0.18 | ... | ... | -0.002109 |
| -0.002231 | ... | ... | 0.70 | -0.11 | 0.59 | 1750 | 0.34 | 0.10 | 0.24 | ... | ... | -0.002243 |
| -0.002321 | ... | ... | 0.55 | -0.09 | 0.46 | 1775 | 0.46 | 0.12 | 0.34 | ... | ... | -0.002321 |
| -0.002349 | ... | ... | 0.43 | -0.07 | 0.36 | 1800 | 0.61 | 0.14 | 0.47 | ... | ... | -0.002336 |
| -0.002287 | ... | ... | 0.35 | -0.07 | 0.28 | 1825 | 0.77 | 0.14 | 0.63 | ... | ... | -0.002206 |
| -0.00218 | ... | ... | 0.29 | -0.07 | 0.22 | 1850 | 0.96 | 0.14 | 0.82 | ... | ... | -0.002085 |
| -0.002004 | ... | ... | 0.24 | -0.07 | 0.17 | 1875 | 1.16 | 0.14 | 1.02 | ... | ... | -0.001901 |
| -0.001888 | ... | ... | 0.20 | -0.06 | 0.14 | 1900 | 1.38 | 0.15 | 1.23 | ... | ... | -0.001782 |
| -0.001695 | ... | ... | 0.16 | -0.05 | 0.11 | 1925 | 1.60 | 0.16 | 1.44 | ... | ... | -0.001594 |
| -0.001546 | ... | ... | 0.12 | -0.03 | 0.09 | 1950 | 1.83 | 0.18 | 1.65 | ... | ... | -0.001456 |
| -0.00148 | ... | ... | 0.09 | -0.01 | 0.08 | 1975 | 2.07 | 0.21 | 1.86 | ... | ... | -0.001404 |
| -0.001392 | ... | ... | 0.06 | 0.01 | 0.07 | 2000 | 2.31 | 0.22 | 2.09 | ... | ... | -0.001336 |
| -0.001283 | ... | ... | 0.05 | 0.01 | 0.06 | 2025 | 2.55 | 0.23 | 2.32 | ... | ... | -0.001253 |
| -0.001316 | ... | ... | 0.04 | 0.02 | 0.06 | 2050 | 2.79 | 0.23 | 2.56 | ... | ... | -0.001155 |
| -0.001178 | ... | ... | 0.03 | 0.02 | 0.05 | 2075 | 3.03 | 0.22 | 2.81 | ... | ... | -0.001044 |
| -0.001202 | ... | ... | 0.03 | 0.02 | 0.05 | 2100 | 3.28 | 0.23 | 3.05 | ... | ... | -0.00109 |
| -0.001037 | ... | ... | 0.02 | 0.02 | 0.04 | 2125 | 3.52 | 0.22 | 3.30 | ... | ... | -0.000963 |
| -0.00062 | ... | ... | 0.01 | 0.01 | 0.02 | 2150 | 3.76 | 0.22 | 3.54 | ... | ... | -0.000824 |
| -0.000629 | ... | ... | 0.01 | 0.01 | 0.02 | 2175 | 4 | 0.21 | 3.79 | ... | ... | -0.000671 |
| -0.000368 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.25 | 0.21 | 4.04 | ... | ... | -0.000713 |
| -0.000372 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.50 | 0.21 | 4.29 | ... | ... | -0.000755 |
| -0.000376 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.75 | 0.21 | 4.54 | ... | ... | -0.000796 |
| -0.00038 | ... | ... | 0.01 | 0.01 | 0.01 | 2275 | 5 | 0.21 | 4.79 | ... | ... | -0.000838 |
| -0.000383 | ... | ... | 0.01 | 0.01 | 0.01 | 2300 | 5.25 | 0.21 | 5.04 | ... | ... | -0.00088 |
| -0.000387 | ... | ... | 0.01 | 0.01 | 0.01 | 2325 | 5.50 | 0.21 | 5.29 | ... | ... | -0.000921 |
| -0.000221 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.75 | 0.21 | 5.54 | ... | ... | -0.000963 |
| -0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6 | 0.21 | 5.79 | ... | ... | -0.001005 |
| -0.000224 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.25 | 0.21 | 6.04 | ... | ... | -0.001046 |
| -0.000226 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.50 | 0.21 | 6.29 | ... | ... | -0.001088 |
| -0.000227 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.75 | 0.21 | 6.54 | ... | ... | -0.001129 |
| -0.000229 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7 | 0.21 | 6.79 | ... | ... | -0.001171 |
| -0.00023 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.25 | 0.21 | 7.04 | ... | ... | -0.001212 |
| -0.000231 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.50 | 0.21 | 7.29 | ... | ... | -0.001253 |
| -0.000232 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.75 | 0.21 | 7.54 | ... | ... | -0.001295 |
| -0.000234 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8 | 0.21 | 7.79 | ... | ... | -0.001336 |
| -0.000235 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.25 | 0.21 | 8.04 | ... | ... | -0.001377 |
| -0.000236 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.50 | 0.21 | 8.29 | ... | ... | -0.001419 |
| -0.000237 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.75 | 0.21 | 8.54 | ... | ... | -0.00146 |
| -0.000238 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9 | 0.21 | 8.79 | ... | ... | -0.001501 |
| -0.000239 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.25 | 0.21 | 9.04 | ... | ... | -0.001542 |
| -0.00024 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.50 | 0.21 | 9.29 | ... | ... | -0.001583 |
| -0.000241 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.75 | 0.21 | 9.54 | ... | ... | -0.001624 |
| -0.000242 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10 | 0.21 | 9.79 | ... | ... | -0.001665 |
| -0.000243 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.25 | 0.21 | 10.04 | ... | ... | -0.001706 |
| -0.000244 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.50 | 0.21 | 10.29 | ... | ... | -0.001747 |
| -0.000245 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.75 | 0.21 | 10.54 | ... | ... | -0.001788 |
| -0.000246 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11 | 0.21 | 10.79 | ... | ... | -0.001829 |
| -0.000247 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.25 | 0.21 | 11.04 | ... | ... | -0.00187 |
| -0.000248 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.50 | 0.21 | 11.29 | ... | ... | -0.001911 |
| -0.000248 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.75 | 0.21 | 11.54 | ... | ... | -0.001952 |
| -0.000249 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12 | 0.21 | 11.79 | ... | ... | -0.001992 |
| -0.00025 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.25 | 0.21 | 12.04 | ... | ... | -0.002033 |
| -0.000251 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.50 | 0.21 | 12.29 | ... | ... | -0.002074 |
| -0.000252 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.75 | 0.21 | 12.54 | ... | ... | -0.002114 |
| -0.000252 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13 | 0.21 | 12.79 | ... | ... | -0.002155 |
| -0.000253 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 13.25 | 0.21 | 13.04 | ... | ... | -0.002195 |
| -0.000254 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.50 | 0.21 | 13.29 | ... | ... | -0.002236 |
| -0.000254 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.75 | 0.21 | 13.54 | ... | ... | -0.002276 |
| -0.000255 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14 | 0.21 | 13.79 | ... | ... | -0.002316 |
| -0.000256 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 14.25 | 0.21 | 14.04 | ... | ... | -0.002357 |
| -0.000257 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.50 | 0.21 | 14.29 | ... | ... | -0.002397 |
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.