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 |
| 0.001305 | ... | ... | 11.95 | 0.05 | 12 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001278 | ... | ... | 11.70 | 0.05 | 11.75 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004887 | ... | ... | 11.45 | 0.05 | 11.50 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.007806 |
| -0.0048 | ... | ... | 11.20 | 0.05 | 11.25 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.007804 |
| -0.004709 | ... | ... | 10.95 | 0.05 | 11 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.007798 |
| -0.004616 | ... | ... | 10.70 | 0.05 | 10.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.007788 |
| -0.00452 | ... | ... | 10.45 | 0.05 | 10.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.007776 |
| -0.004423 | ... | ... | 10.20 | 0.05 | 10.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.007761 |
| -0.004324 | ... | ... | 9.95 | 0.05 | 10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.007743 |
| -0.004224 | ... | ... | 9.70 | 0.05 | 9.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.007724 |
| -0.004123 | ... | ... | 9.45 | 0.05 | 9.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.007702 |
| -0.00402 | ... | ... | 9.20 | 0.05 | 9.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.007679 |
| -0.003917 | ... | ... | 8.95 | 0.05 | 9 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.007653 |
| -0.003813 | ... | ... | 8.70 | 0.05 | 8.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.007626 |
| -0.003709 | ... | ... | 8.45 | 0.05 | 8.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.007597 |
| -0.003603 | ... | ... | 8.20 | 0.05 | 8.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.007566 |
| -0.003497 | ... | ... | 7.95 | 0.05 | 8 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.007534 |
| -0.003391 | ... | ... | 7.70 | 0.05 | 7.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.0075 |
| -0.003284 | ... | ... | 7.45 | 0.05 | 7.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.007464 |
| -0.003177 | ... | ... | 7.20 | 0.05 | 7.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.007427 |
| -0.00307 | ... | ... | 6.95 | 0.05 | 7 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.007388 |
| -0.002962 | ... | ... | 6.70 | 0.05 | 6.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.007346 |
| -0.002854 | ... | ... | 6.45 | 0.05 | 6.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.007303 |
| -0.002745 | ... | ... | 6.20 | 0.05 | 6.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.007258 |
| -0.002637 | ... | ... | 5.95 | 0.05 | 6 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00721 |
| -0.002528 | ... | ... | 5.70 | 0.05 | 5.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00716 |
| -0.002419 | ... | ... | 5.45 | 0.05 | 5.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.007108 |
| -0.00231 | ... | ... | 5.20 | 0.05 | 5.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.007053 |
| -0.002201 | ... | ... | 4.95 | 0.05 | 5 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006995 |
| -0.002091 | ... | ... | 4.70 | 0.05 | 4.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.006934 |
| -0.001982 | ... | ... | 4.45 | 0.05 | 4.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006869 |
| -0.001872 | ... | ... | 4.20 | 0.05 | 4.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006801 |
| -0.001762 | ... | ... | 3.95 | 0.05 | 4 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.006728 |
| -0.001653 | ... | ... | 3.70 | 0.05 | 3.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.006651 |
| -0.001543 | ... | ... | 3.45 | 0.05 | 3.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006569 |
| -0.001433 | ... | ... | 3.20 | 0.05 | 3.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00648 |
| -0.001323 | ... | ... | 2.95 | 0.05 | 3 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.006385 |
| -0.001213 | ... | ... | 2.70 | 0.05 | 2.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.006282 |
| -0.001103 | ... | ... | 2.45 | 0.05 | 2.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.006169 |
| -0.000992 | ... | ... | 2.20 | 0.05 | 2.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.006045 |
| -0.000882 | ... | ... | 1.95 | 0.05 | 2 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005907 |
| -0.000772 | ... | ... | 1.70 | 0.05 | 1.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005751 |
| -0.000662 | ... | ... | 1.45 | 0.05 | 1.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005573 |
| -0.000552 | ... | ... | 1.20 | 0.05 | 1.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005365 |
| -0.000441 | ... | ... | 0.95 | 0.05 | 1 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.005113 |
| -0.000331 | ... | ... | 0.70 | 0.05 | 0.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004796 |
| -0.000221 | ... | ... | 0.45 | 0.05 | 0.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004361 |
| -0.00011 | ... | ... | 0.20 | 0.05 | 0.25 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.003659 |
| -0.003331 | ... | ... | 0.01 | 0.02 | 0.02 | 1425 | 0.02 | -0.03 | 0.05 | ... | ... | -0.003331 |
| -0.003659 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.25 | -0.05 | 0.30 | ... | ... | -0.00011 |
| -0.004361 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.50 | -0.05 | 0.55 | ... | ... | -0.000221 |
| -0.004796 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.75 | -0.05 | 0.80 | ... | ... | -0.000331 |
| -0.005113 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1 | -0.05 | 1.05 | ... | ... | -0.000441 |
| -0.005365 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.25 | -0.05 | 1.30 | ... | ... | -0.000552 |
| -0.005573 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.50 | -0.05 | 1.55 | ... | ... | -0.000662 |
| -0.005752 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.75 | -0.05 | 1.80 | ... | ... | -0.000772 |
| -0.005907 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2 | -0.05 | 2.05 | ... | ... | -0.000882 |
| -0.006045 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.25 | -0.05 | 2.30 | ... | ... | -0.000993 |
| -0.00617 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.50 | -0.05 | 2.55 | ... | ... | -0.001103 |
| -0.006284 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.75 | -0.05 | 2.80 | ... | ... | -0.001213 |
| -0.006387 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3 | -0.05 | 3.05 | ... | ... | -0.001323 |
| -0.006483 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.25 | -0.05 | 3.30 | ... | ... | -0.001433 |
| -0.006572 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.50 | -0.05 | 3.55 | ... | ... | -0.001543 |
| -0.006655 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.75 | -0.05 | 3.80 | ... | ... | -0.001654 |
| -0.006733 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4 | -0.05 | 4.05 | ... | ... | -0.001764 |
| -0.006807 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.25 | -0.05 | 4.30 | ... | ... | -0.001874 |
| -0.006876 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.50 | -0.05 | 4.55 | ... | ... | -0.001984 |
| -0.006942 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.75 | -0.05 | 4.80 | ... | ... | -0.002094 |
| -0.007005 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5 | -0.05 | 5.05 | ... | ... | -0.002204 |
| -0.007064 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.25 | -0.05 | 5.30 | ... | ... | -0.002314 |
| -0.00712 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.50 | -0.05 | 5.55 | ... | ... | -0.002423 |
| -0.007175 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.75 | -0.05 | 5.80 | ... | ... | -0.002533 |
| -0.007227 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6 | -0.05 | 6.05 | ... | ... | -0.002643 |
| -0.007277 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.25 | -0.05 | 6.30 | ... | ... | -0.002753 |
| -0.007325 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.50 | -0.05 | 6.55 | ... | ... | -0.002863 |
| -0.007372 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.75 | -0.05 | 6.80 | ... | ... | -0.002972 |
| -0.007416 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7 | -0.05 | 7.05 | ... | ... | -0.003082 |
| -0.007459 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.25 | -0.05 | 7.30 | ... | ... | -0.003192 |
| -0.007501 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.50 | -0.05 | 7.55 | ... | ... | -0.003301 |
| -0.007542 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.75 | -0.05 | 7.80 | ... | ... | -0.003411 |
| -0.007581 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8 | -0.05 | 8.05 | ... | ... | -0.00352 |
| -0.007618 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.25 | -0.05 | 8.30 | ... | ... | -0.00363 |
| -0.007655 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.50 | -0.05 | 8.55 | ... | ... | -0.003739 |
| -0.00769 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.75 | -0.05 | 8.80 | ... | ... | -0.003849 |
| -0.007725 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9 | -0.05 | 9.05 | ... | ... | -0.003958 |
| -0.007759 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.25 | -0.05 | 9.30 | ... | ... | -0.004068 |
| -0.007792 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.50 | -0.05 | 9.55 | ... | ... | -0.004177 |
| -0.007824 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.75 | -0.05 | 9.80 | ... | ... | -0.004286 |
| -0.007855 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10 | -0.05 | 10.05 | ... | ... | -0.004395 |
| -0.007886 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.25 | -0.05 | 10.30 | ... | ... | -0.004505 |
| -0.007915 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.50 | -0.05 | 10.55 | ... | ... | -0.004614 |
| -0.007944 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.75 | -0.05 | 10.80 | ... | ... | -0.004723 |
| -0.007972 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11 | -0.05 | 11.05 | ... | ... | -0.004832 |
| -0.008 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.25 | -0.05 | 11.30 | ... | ... | -0.004941 |
| -0.008027 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.50 | -0.05 | 11.55 | ... | ... | -0.00505 |
| -0.008053 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.75 | -0.05 | 11.80 | ... | ... | -0.005159 |
| -0.00808 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12 | -0.05 | 12.05 | ... | ... | -0.005268 |
| -0.008105 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.25 | -0.05 | 12.30 | ... | ... | -0.005377 |
| -0.00813 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.50 | -0.05 | 12.55 | ... | ... | -0.005486 |
| -0.008154 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.75 | -0.05 | 12.80 | ... | ... | -0.005595 |
| -0.008178 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13 | -0.05 | 13.05 | ... | ... | -0.005703 |
| -0.008201 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.25 | -0.05 | 13.30 | ... | ... | -0.005812 |
| -0.008224 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.50 | -0.05 | 13.55 | ... | ... | -0.005921 |
| -0.008247 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.75 | -0.05 | 13.80 | ... | ... | -0.006029 |
| -0.008269 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14 | -0.05 | 14.05 | ... | ... | -0.006138 |
| -0.008291 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.25 | -0.05 | 14.30 | ... | ... | -0.006247 |
| -0.008312 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.50 | -0.05 | 14.55 | ... | ... | -0.006355 |
| -0.008333 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.75 | -0.05 | 14.80 | ... | ... | -0.006463 |
| -0.008353 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15 | -0.05 | 15.05 | ... | ... | -0.006572 |
| -0.008373 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.25 | -0.05 | 15.30 | ... | ... | -0.00668 |
| -0.008393 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.50 | -0.05 | 15.55 | ... | ... | -0.006789 |
| -0.008413 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.75 | -0.05 | 15.80 | ... | ... | -0.006897 |
| -0.008432 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16 | -0.05 | 16.05 | ... | ... | -0.007005 |
| -0.008452 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.25 | -0.05 | 16.30 | ... | ... | -0.007113 |
| -0.00847 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.50 | -0.05 | 16.55 | ... | ... | -0.007221 |
| -0.008489 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.75 | -0.05 | 16.80 | ... | ... | -0.00733 |
| -0.008507 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17 | -0.05 | 17.05 | ... | ... | -0.007438 |
| -0.008524 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.25 | -0.05 | 17.30 | ... | ... | -0.007546 |
| -0.008542 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.50 | -0.05 | 17.55 | ... | ... | -0.007654 |
| -0.008559 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.75 | -0.05 | 17.80 | ... | ... | -0.007762 |
| -0.008576 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18 | -0.05 | 18.05 | ... | ... | -0.00787 |
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.