Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001237 | ... | ... | 12.65 | -0.04 | 12.61 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001225 | ... | ... | 12.40 | -0.04 | 12.36 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001211 | ... | ... | 12.15 | -0.04 | 12.11 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001196 | ... | ... | 11.90 | -0.04 | 11.86 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.00118 | ... | ... | 11.65 | -0.04 | 11.61 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001163 | ... | ... | 11.40 | -0.04 | 11.36 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001144 | ... | ... | 11.15 | -0.04 | 11.11 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001125 | ... | ... | 10.90 | -0.04 | 10.86 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001105 | ... | ... | 10.65 | -0.04 | 10.61 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001085 | ... | ... | 10.40 | -0.04 | 10.36 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001063 | ... | ... | 10.15 | -0.04 | 10.11 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001041 | ... | ... | 9.90 | -0.04 | 9.86 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001019 | ... | ... | 9.65 | -0.04 | 9.61 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000996 | ... | ... | 9.40 | -0.04 | 9.36 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000973 | ... | ... | 9.15 | -0.04 | 9.11 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000949 | ... | ... | 8.90 | -0.04 | 8.86 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000925 | ... | ... | 8.65 | -0.04 | 8.61 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.0009 | ... | ... | 8.40 | -0.04 | 8.36 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000876 | ... | ... | 8.15 | -0.04 | 8.11 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000851 | ... | ... | 7.90 | -0.04 | 7.86 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000825 | ... | ... | 7.65 | -0.04 | 7.61 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.0008 | ... | ... | 7.40 | -0.04 | 7.36 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000774 | ... | ... | 7.15 | -0.04 | 7.11 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000748 | ... | ... | 6.90 | -0.04 | 6.86 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000722 | ... | ... | 6.65 | -0.04 | 6.61 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000696 | ... | ... | 6.40 | -0.04 | 6.36 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000669 | ... | ... | 6.15 | -0.04 | 6.11 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000643 | ... | ... | 5.90 | -0.04 | 5.86 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000616 | ... | ... | 5.65 | -0.04 | 5.61 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000589 | ... | ... | 5.40 | -0.04 | 5.36 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000562 | ... | ... | 5.15 | -0.04 | 5.11 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000535 | ... | ... | 4.90 | -0.04 | 4.86 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.000508 | ... | ... | 4.65 | -0.04 | 4.61 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.000481 | ... | ... | 4.40 | -0.04 | 4.36 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000288 |
| -0.000454 | ... | ... | 4.15 | -0.04 | 4.11 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.000285 |
| -0.000427 | ... | ... | 3.90 | -0.04 | 3.86 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000384 |
| -0.000471 | ... | ... | 3.66 | -0.04 | 3.62 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.000556 |
| -0.000578 | ... | ... | 3.43 | -0.04 | 3.39 | 1425 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000699 |
| -0.000674 | ... | ... | 3.20 | -0.04 | 3.16 | 1450 | 0.09 | 0.01 | 0.08 | ... | ... | -0.00082 |
| -0.00076 | ... | ... | 2.97 | -0.04 | 2.93 | 1475 | 0.11 | 0 | 0.11 | ... | ... | -0.000924 |
| -0.000888 | ... | ... | 2.75 | -0.04 | 2.71 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.001065 |
| -0.001043 | ... | ... | 2.54 | -0.04 | 2.50 | 1525 | 0.17 | 0 | 0.17 | ... | ... | -0.001181 |
| -0.001214 | ... | ... | 2.33 | -0.03 | 2.30 | 1550 | 0.22 | 0.01 | 0.21 | ... | ... | -0.001359 |
| -0.001352 | ... | ... | 2.14 | -0.04 | 2.10 | 1575 | 0.27 | 0 | 0.27 | ... | ... | -0.001498 |
| -0.001528 | ... | ... | 1.95 | -0.03 | 1.92 | 1600 | 0.34 | 0.01 | 0.33 | ... | ... | -0.00167 |
| -0.001692 | ... | ... | 1.78 | -0.03 | 1.75 | 1625 | 0.41 | 0.01 | 0.40 | ... | ... | -0.001797 |
| -0.00184 | ... | ... | 1.62 | -0.03 | 1.59 | 1650 | 0.50 | 0.01 | 0.49 | ... | ... | -0.001938 |
| -0.001943 | ... | ... | 1.47 | -0.04 | 1.43 | 1675 | 0.59 | 0.01 | 0.58 | ... | ... | -0.002031 |
| -0.002051 | ... | ... | 1.32 | -0.03 | 1.29 | 1700 | 0.69 | 0.01 | 0.68 | ... | ... | -0.002103 |
| -0.002135 | ... | ... | 1.19 | -0.03 | 1.16 | 1725 | 0.80 | 0 | 0.80 | ... | ... | -0.002152 |
| -0.002173 | ... | ... | 1.06 | -0.03 | 1.03 | 1750 | 0.92 | 0 | 0.92 | ... | ... | -0.002178 |
| -0.002187 | ... | ... | 0.95 | -0.04 | 0.91 | 1775 | 1.05 | 0.01 | 1.04 | ... | ... | -0.002181 |
| -0.002179 | ... | ... | 0.84 | -0.04 | 0.80 | 1800 | 1.19 | 0.01 | 1.18 | ... | ... | -0.00216 |
| -0.002173 | ... | ... | 0.73 | -0.02 | 0.71 | 1825 | 1.33 | 0.01 | 1.32 | ... | ... | -0.002096 |
| -0.002125 | ... | ... | 0.64 | -0.02 | 0.62 | 1850 | 1.49 | 0.01 | 1.48 | ... | ... | -0.002037 |
| -0.002062 | ... | ... | 0.56 | -0.02 | 0.54 | 1875 | 1.66 | 0.02 | 1.64 | ... | ... | -0.001963 |
| -0.001988 | ... | ... | 0.48 | -0.01 | 0.47 | 1900 | 1.84 | 0.03 | 1.81 | ... | ... | -0.00188 |
| -0.001908 | ... | ... | 0.42 | -0.01 | 0.41 | 1925 | 2.02 | 0.03 | 1.99 | ... | ... | -0.001764 |
| -0.001829 | ... | ... | 0.37 | -0.01 | 0.36 | 1950 | 2.22 | 0.03 | 2.19 | ... | ... | -0.001679 |
| -0.001721 | ... | ... | 0.32 | -0.01 | 0.31 | 1975 | 2.42 | 0.03 | 2.39 | ... | ... | -0.00157 |
| -0.001625 | ... | ... | 0.28 | -0.01 | 0.27 | 2000 | 2.63 | 0.03 | 2.60 | ... | ... | -0.001475 |
| -0.001549 | ... | ... | 0.25 | -0.01 | 0.24 | 2025 | 2.84 | 0.03 | 2.81 | ... | ... | -0.00136 |
| -0.001454 | ... | ... | 0.22 | -0.01 | 0.21 | 2050 | 3.06 | 0.03 | 3.03 | ... | ... | -0.00127 |
| -0.001393 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 3.28 | 0.03 | 3.25 | ... | ... | -0.001167 |
| -0.001265 | ... | ... | 0.17 | -0.01 | 0.16 | 2100 | 3.51 | 0.04 | 3.47 | ... | ... | -0.001101 |
| -0.001176 | ... | ... | 0.15 | -0.01 | 0.14 | 2125 | 3.74 | 0.04 | 3.70 | ... | ... | -0.001028 |
| -0.001074 | ... | ... | 0.13 | -0.01 | 0.12 | 2150 | 3.97 | 0.04 | 3.93 | ... | ... | -0.000947 |
| -0.001027 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 4.20 | 0.04 | 4.16 | ... | ... | -0.000857 |
| -0.000902 | ... | ... | 0.10 | -0.01 | 0.09 | 2200 | 4.43 | 0.03 | 4.40 | ... | ... | -0.00076 |
| -0.00084 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 4.67 | 0.03 | 4.64 | ... | ... | -0.000722 |
| -0.000771 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 4.91 | 0.04 | 4.87 | ... | ... | -0.000682 |
| -0.000696 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.15 | 0.03 | 5.12 | ... | ... | -0.00064 |
| -0.000614 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 5.40 | 0.04 | 5.36 | ... | ... | -0.000667 |
| -0.000523 | ... | ... | 0.05 | -0.01 | 0.04 | 2325 | 5.64 | 0.04 | 5.60 | ... | ... | -0.000623 |
| -0.000528 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 5.89 | 0.04 | 5.85 | ... | ... | -0.00065 |
| -0.000427 | ... | ... | 0.04 | -0.01 | 0.03 | 2375 | 6.14 | 0.04 | 6.10 | ... | ... | -0.000677 |
| -0.00043 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.39 | 0.04 | 6.35 | ... | ... | -0.000704 |
| -0.000434 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.64 | 0.04 | 6.60 | ... | ... | -0.000732 |
| -0.000318 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.89 | 0.04 | 6.85 | ... | ... | -0.000759 |
| -0.00032 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.14 | 0.04 | 7.10 | ... | ... | -0.000786 |
| -0.000322 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.39 | 0.04 | 7.35 | ... | ... | -0.000813 |
| -0.000185 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 7.64 | 0.04 | 7.60 | ... | ... | -0.00084 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.89 | 0.04 | 7.85 | ... | ... | -0.000867 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.14 | 0.04 | 8.10 | ... | ... | -0.000894 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.39 | 0.04 | 8.35 | ... | ... | -0.000921 |
| -0.000189 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.64 | 0.04 | 8.60 | ... | ... | -0.000948 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.89 | 0.04 | 8.85 | ... | ... | -0.000975 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.14 | 0.04 | 9.10 | ... | ... | -0.001002 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.39 | 0.04 | 9.35 | ... | ... | -0.001029 |
| -0.000109 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.64 | 0.04 | 9.60 | ... | ... | -0.001055 |
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.