Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001572 | ... | ... | 12.75 | -0.07 | 12.68 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001578 | ... | ... | 12.50 | -0.07 | 12.43 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001577 | ... | ... | 12.25 | -0.07 | 12.18 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.00157 | ... | ... | 12 | -0.07 | 11.93 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001559 | ... | ... | 11.75 | -0.07 | 11.68 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001544 | ... | ... | 11.50 | -0.07 | 11.43 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001527 | ... | ... | 11.25 | -0.07 | 11.18 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001507 | ... | ... | 11 | -0.07 | 10.93 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001485 | ... | ... | 10.75 | -0.07 | 10.68 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.001461 | ... | ... | 10.50 | -0.07 | 10.43 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.001435 | ... | ... | 10.25 | -0.07 | 10.18 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001408 | ... | ... | 10 | -0.07 | 9.93 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.00138 | ... | ... | 9.75 | -0.07 | 9.68 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001351 | ... | ... | 9.50 | -0.07 | 9.43 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001321 | ... | ... | 9.25 | -0.07 | 9.18 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.00129 | ... | ... | 9 | -0.07 | 8.93 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001259 | ... | ... | 8.75 | -0.07 | 8.68 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.001226 | ... | ... | 8.50 | -0.07 | 8.43 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.001194 | ... | ... | 8.25 | -0.07 | 8.18 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.00116 | ... | ... | 8 | -0.07 | 7.93 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
| -0.001127 | ... | ... | 7.75 | -0.07 | 7.68 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001093 | ... | ... | 7.50 | -0.07 | 7.43 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001058 | ... | ... | 7.25 | -0.07 | 7.18 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001023 | ... | ... | 7 | -0.07 | 6.93 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.000988 | ... | ... | 6.75 | -0.07 | 6.68 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.000953 | ... | ... | 6.50 | -0.07 | 6.43 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.000917 | ... | ... | 6.25 | -0.07 | 6.18 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.000881 | ... | ... | 6 | -0.07 | 5.93 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.000845 | ... | ... | 5.75 | -0.07 | 5.68 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.000809 | ... | ... | 5.50 | -0.07 | 5.43 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000773 | ... | ... | 5.25 | -0.07 | 5.18 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.000736 | ... | ... | 5 | -0.07 | 4.93 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.000699 | ... | ... | 4.75 | -0.07 | 4.68 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.000663 | ... | ... | 4.50 | -0.07 | 4.43 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.000626 | ... | ... | 4.25 | -0.07 | 4.18 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.000589 | ... | ... | 4 | -0.07 | 3.93 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.000552 | ... | ... | 3.75 | -0.07 | 3.68 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000178 |
| -0.000514 | ... | ... | 3.50 | -0.07 | 3.43 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000176 |
| -0.000477 | ... | ... | 3.25 | -0.07 | 3.18 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.00044 | ... | ... | 3 | -0.07 | 2.93 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.000402 | ... | ... | 2.75 | -0.07 | 2.68 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000293 |
| -0.000365 | ... | ... | 2.50 | -0.07 | 2.43 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000287 |
| -0.000492 | ... | ... | 2.26 | -0.07 | 2.19 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000478 |
| -0.000601 | ... | ... | 2.02 | -0.07 | 1.95 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000629 |
| -0.000817 | ... | ... | 1.79 | -0.07 | 1.72 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.00088 |
| -0.001086 | ... | ... | 1.56 | -0.06 | 1.50 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.00117 |
| -0.001366 | ... | ... | 1.35 | -0.06 | 1.29 | 1375 | 0.12 | 0.01 | 0.11 | ... | ... | -0.001457 |
| -0.001688 | ... | ... | 1.16 | -0.06 | 1.10 | 1400 | 0.18 | 0.01 | 0.17 | ... | ... | -0.001777 |
| -0.001936 | ... | ... | 0.97 | -0.05 | 0.92 | 1425 | 0.25 | 0.02 | 0.23 | ... | ... | -0.002017 |
| -0.002145 | ... | ... | 0.81 | -0.05 | 0.76 | 1450 | 0.34 | 0.02 | 0.32 | ... | ... | -0.002213 |
| -0.002287 | ... | ... | 0.67 | -0.05 | 0.62 | 1475 | 0.45 | 0.03 | 0.42 | ... | ... | -0.002341 |
| -0.002352 | ... | ... | 0.54 | -0.04 | 0.50 | 1500 | 0.57 | 0.03 | 0.54 | ... | ... | -0.002348 |
| -0.002344 | ... | ... | 0.43 | -0.03 | 0.40 | 1525 | 0.72 | 0.04 | 0.68 | ... | ... | -0.002329 |
| -0.002229 | ... | ... | 0.34 | -0.03 | 0.31 | 1550 | 0.88 | 0.04 | 0.84 | ... | ... | -0.002206 |
| -0.002077 | ... | ... | 0.26 | -0.02 | 0.24 | 1575 | 1.05 | 0.04 | 1.01 | ... | ... | -0.001992 |
| -0.00186 | ... | ... | 0.20 | -0.02 | 0.18 | 1600 | 1.25 | 0.06 | 1.19 | ... | ... | -0.001836 |
| -0.001677 | ... | ... | 0.15 | -0.01 | 0.14 | 1625 | 1.45 | 0.06 | 1.39 | ... | ... | -0.001584 |
| -0.001406 | ... | ... | 0.12 | -0.02 | 0.10 | 1650 | 1.66 | 0.06 | 1.60 | ... | ... | -0.001321 |
| -0.001257 | ... | ... | 0.09 | -0.01 | 0.08 | 1675 | 1.88 | 0.06 | 1.82 | ... | ... | -0.001077 |
| -0.000932 | ... | ... | 0.06 | -0.01 | 0.05 | 1700 | 2.11 | 0.06 | 2.05 | ... | ... | -0.000892 |
| -0.000816 | ... | ... | 0.04 | 0 | 0.04 | 1725 | 2.34 | 0.06 | 2.28 | ... | ... | -0.000665 |
| -0.000676 | ... | ... | 0.03 | 0 | 0.03 | 1750 | 2.58 | 0.06 | 2.52 | ... | ... | -0.000552 |
| -0.000508 | ... | ... | 0.02 | 0 | 0.02 | 1775 | 2.82 | 0.06 | 2.76 | ... | ... | -0.000424 |
| -0.000301 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.07 | 0.07 | 3 | ... | ... | -0.000461 |
| -0.000306 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 3.32 | 0.07 | 3.25 | ... | ... | -0.000499 |
| -0.00031 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.57 | 0.07 | 3.50 | ... | ... | -0.000536 |
| -0.000315 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.82 | 0.07 | 3.75 | ... | ... | -0.000573 |
| -0.000182 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.07 | 0.07 | 4 | ... | ... | -0.000611 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.32 | 0.07 | 4.25 | ... | ... | -0.000648 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.57 | 0.07 | 4.50 | ... | ... | -0.000685 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.82 | 0.07 | 4.75 | ... | ... | -0.000722 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.07 | 0.07 | 5 | ... | ... | -0.00076 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.32 | 0.07 | 5.25 | ... | ... | -0.000797 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.57 | 0.07 | 5.50 | ... | ... | -0.000834 |
| -0.000194 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.82 | 0.07 | 5.75 | ... | ... | -0.000871 |
| -0.000195 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.07 | 0.07 | 6 | ... | ... | -0.000908 |
| -0.000196 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.32 | 0.07 | 6.25 | ... | ... | -0.000945 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.57 | 0.07 | 6.50 | ... | ... | -0.000982 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.82 | 0.07 | 6.75 | ... | ... | -0.001019 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.07 | 0.07 | 7 | ... | ... | -0.001056 |
| -0.000201 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.32 | 0.07 | 7.25 | ... | ... | -0.001093 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.57 | 0.07 | 7.50 | ... | ... | -0.00113 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.82 | 0.07 | 7.75 | ... | ... | -0.001167 |
| -0.000204 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.07 | 0.07 | 8 | ... | ... | -0.001203 |
| -0.000205 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.32 | 0.07 | 8.25 | ... | ... | -0.00124 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.57 | 0.07 | 8.50 | ... | ... | -0.001277 |
| -0.000207 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.82 | 0.07 | 8.75 | ... | ... | -0.001313 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.07 | 0.07 | 9 | ... | ... | -0.00135 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.32 | 0.07 | 9.25 | ... | ... | -0.001386 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.57 | 0.07 | 9.50 | ... | ... | -0.001423 |
| -0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.82 | 0.07 | 9.75 | ... | ... | -0.001459 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.07 | 0.07 | 10 | ... | ... | -0.001496 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.32 | 0.07 | 10.25 | ... | ... | -0.001532 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.57 | 0.07 | 10.50 | ... | ... | -0.001569 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.82 | 0.07 | 10.75 | ... | ... | -0.001605 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.07 | 0.07 | 11 | ... | ... | -0.001641 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.32 | 0.07 | 11.25 | ... | ... | -0.001677 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.57 | 0.07 | 11.50 | ... | ... | -0.001713 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.82 | 0.07 | 11.75 | ... | ... | -0.001749 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.07 | 0.07 | 12 | ... | ... | -0.001786 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.32 | 0.07 | 12.25 | ... | ... | -0.001822 |
| -0.000219 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.57 | 0.07 | 12.50 | ... | ... | -0.001857 |
| -0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.82 | 0.07 | 12.75 | ... | ... | -0.001893 |
| -0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.07 | 0.07 | 13 | ... | ... | -0.001929 |
| -0.000221 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.32 | 0.07 | 13.25 | ... | ... | -0.001965 |
| -0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.57 | 0.07 | 13.50 | ... | ... | -0.002001 |
| -0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.82 | 0.07 | 13.75 | ... | ... | -0.002037 |
| -0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.07 | 0.07 | 14 | ... | ... | -0.002072 |
| -0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.32 | 0.07 | 14.25 | ... | ... | -0.002108 |
| -0.000224 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.57 | 0.07 | 14.50 | ... | ... | -0.002144 |
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.