Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001529 | ... | ... | 13.35 | 0 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
| -0.001515 | ... | ... | 13.10 | 0 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
| -0.001499 | ... | ... | 12.85 | 0 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
| -0.001481 | ... | ... | 12.60 | 0 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
| -0.001462 | ... | ... | 12.35 | 0 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
| -0.001442 | ... | ... | 12.10 | 0 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
| -0.001421 | ... | ... | 11.85 | 0 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
| -0.001399 | ... | ... | 11.60 | 0 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001376 | ... | ... | 11.35 | 0 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001352 | ... | ... | 11.10 | 0 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001328 | ... | ... | 10.85 | 0 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001302 | ... | ... | 10.60 | 0 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001276 | ... | ... | 10.35 | 0 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.00125 | ... | ... | 10.10 | 0 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.001223 | ... | ... | 9.85 | 0 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001196 | ... | ... | 9.60 | 0 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001168 | ... | ... | 9.35 | 0 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.00114 | ... | ... | 9.10 | 0 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001111 | ... | ... | 8.85 | 0 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001082 | ... | ... | 8.60 | 0 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001053 | ... | ... | 8.35 | 0 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001024 | ... | ... | 8.10 | 0 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.000994 | ... | ... | 7.85 | 0 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.000964 | ... | ... | 7.60 | 0 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000934 | ... | ... | 7.35 | 0 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000904 | ... | ... | 7.10 | 0 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000873 | ... | ... | 6.85 | 0 | 6.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000842 | ... | ... | 6.60 | 0 | 6.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000811 | ... | ... | 6.35 | 0 | 6.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.00078 | ... | ... | 6.10 | 0 | 6.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000749 | ... | ... | 5.85 | 0 | 5.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000718 | ... | ... | 5.60 | 0 | 5.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000687 | ... | ... | 5.35 | 0 | 5.35 | 1325 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000205 |
| -0.000655 | ... | ... | 5.10 | 0 | 5.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
| -0.000623 | ... | ... | 4.85 | 0 | 4.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.000592 | ... | ... | 4.60 | 0 | 4.60 | 1400 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000345 |
| -0.00056 | ... | ... | 4.35 | 0 | 4.35 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.000341 |
| -0.000528 | ... | ... | 4.10 | 0 | 4.10 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000461 |
| -0.000582 | ... | ... | 3.86 | 0 | 3.86 | 1475 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000565 |
| -0.000632 | ... | ... | 3.61 | 0.01 | 3.62 | 1500 | 0.05 | 0 | 0.05 | ... | ... | -0.000657 |
| -0.000678 | ... | ... | 3.38 | 0 | 3.38 | 1525 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000826 |
| -0.000794 | ... | ... | 3.15 | 0 | 3.15 | 1550 | 0.09 | 0.01 | 0.08 | ... | ... | -0.00097 |
| -0.000962 | ... | ... | 2.92 | 0.01 | 2.93 | 1575 | 0.11 | 0.01 | 0.10 | ... | ... | -0.001092 |
| -0.001108 | ... | ... | 2.70 | 0.01 | 2.71 | 1600 | 0.15 | 0.02 | 0.13 | ... | ... | -0.00132 |
| -0.001339 | ... | ... | 2.49 | 0.02 | 2.51 | 1625 | 0.19 | 0.02 | 0.17 | ... | ... | -0.001506 |
| -0.001531 | ... | ... | 2.29 | 0.02 | 2.31 | 1650 | 0.24 | 0.02 | 0.22 | ... | ... | -0.001703 |
| -0.00177 | ... | ... | 2.10 | 0.03 | 2.13 | 1675 | 0.31 | 0.03 | 0.28 | ... | ... | -0.001943 |
| -0.001998 | ... | ... | 1.93 | 0.03 | 1.96 | 1700 | 0.38 | 0.03 | 0.35 | ... | ... | -0.002127 |
| -0.002207 | ... | ... | 1.77 | 0.03 | 1.80 | 1725 | 0.47 | 0.03 | 0.44 | ... | ... | -0.002331 |
| -0.002364 | ... | ... | 1.62 | 0.02 | 1.64 | 1750 | 0.56 | 0.03 | 0.53 | ... | ... | -0.002478 |
| -0.002501 | ... | ... | 1.48 | 0.01 | 1.49 | 1775 | 0.65 | 0.01 | 0.64 | ... | ... | -0.002574 |
| -0.002588 | ... | ... | 1.34 | 0 | 1.34 | 1800 | 0.75 | 0.01 | 0.74 | ... | ... | -0.002648 |
| -0.002653 | ... | ... | 1.20 | 0 | 1.20 | 1825 | 0.85 | 0 | 0.85 | ... | ... | -0.002672 |
| -0.002693 | ... | ... | 1.07 | 0 | 1.07 | 1850 | 0.97 | 0 | 0.97 | ... | ... | -0.002699 |
| -0.002682 | ... | ... | 0.95 | -0.01 | 0.94 | 1875 | 1.09 | 0 | 1.09 | ... | ... | -0.002673 |
| -0.002698 | ... | ... | 0.84 | 0 | 0.84 | 1900 | 1.23 | 0 | 1.23 | ... | ... | -0.002649 |
| -0.002666 | ... | ... | 0.74 | 0 | 0.74 | 1925 | 1.38 | 0 | 1.38 | ... | ... | -0.002603 |
| -0.002642 | ... | ... | 0.66 | 0 | 0.66 | 1950 | 1.54 | -0.01 | 1.55 | ... | ... | -0.002538 |
| -0.002574 | ... | ... | 0.58 | 0 | 0.58 | 1975 | 1.71 | -0.01 | 1.72 | ... | ... | -0.002458 |
| -0.002494 | ... | ... | 0.51 | 0 | 0.51 | 2000 | 1.89 | 0 | 1.89 | ... | ... | -0.002368 |
| -0.002373 | ... | ... | 0.45 | -0.01 | 0.44 | 2025 | 2.07 | 0 | 2.07 | ... | ... | -0.00224 |
| -0.002248 | ... | ... | 0.39 | -0.01 | 0.38 | 2050 | 2.26 | 0 | 2.26 | ... | ... | -0.002112 |
| -0.002128 | ... | ... | 0.34 | -0.01 | 0.33 | 2075 | 2.45 | -0.01 | 2.46 | ... | ... | -0.001949 |
| -0.002021 | ... | ... | 0.29 | 0 | 0.29 | 2100 | 2.65 | -0.01 | 2.66 | ... | ... | -0.001796 |
| -0.001886 | ... | ... | 0.25 | 0 | 0.25 | 2125 | 2.86 | -0.01 | 2.87 | ... | ... | -0.001663 |
| -0.001778 | 0.25 | 0.25 | 0.22 | 0 | 0.22 | 2150 | 3.08 | 0 | 3.08 | ... | ... | -0.001559 |
| -0.001649 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 3.30 | 0 | 3.30 | ... | ... | -0.00144 |
| -0.001498 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 3.52 | 0 | 3.52 | ... | ... | -0.001303 |
| -0.001392 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 3.75 | 0 | 3.75 | ... | ... | -0.001216 |
| -0.001272 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 3.98 | 0 | 3.98 | ... | ... | -0.001118 |
| -0.001216 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 4.21 | 0 | 4.21 | ... | ... | -0.001012 |
| -0.001068 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 4.45 | 0.01 | 4.44 | ... | ... | -0.000971 |
| -0.000994 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 4.68 | 0 | 4.68 | ... | ... | -0.000849 |
| -0.000913 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 4.92 | 0 | 4.92 | ... | ... | -0.000801 |
| -0.000824 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.17 | 0.01 | 5.16 | ... | ... | -0.000833 |
| -0.000726 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 5.41 | 0 | 5.41 | ... | ... | -0.000781 |
| -0.000734 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 5.66 | 0.01 | 5.65 | ... | ... | -0.000813 |
| -0.000625 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 5.90 | 0 | 5.90 | ... | ... | -0.000759 |
| -0.000631 | ... | ... | 0.03 | 0.01 | 0.04 | 2475 | 6.15 | 0 | 6.15 | ... | ... | -0.000791 |
| -0.000509 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 6.40 | 0 | 6.40 | ... | ... | -0.000823 |
| -0.000514 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 6.65 | 0 | 6.65 | ... | ... | -0.000855 |
| -0.000376 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 6.90 | 0 | 6.90 | ... | ... | -0.000886 |
| -0.000379 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.15 | 0 | 7.15 | ... | ... | -0.000918 |
| -0.000381 | ... | ... | 0.01 | 0.01 | 0.02 | 2600 | 7.40 | 0 | 7.40 | ... | ... | -0.00095 |
| -0.000384 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 7.65 | 0 | 7.65 | ... | ... | -0.000981 |
| -0.000221 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.90 | 0 | 7.90 | ... | ... | -0.001013 |
| -0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.15 | 0 | 8.15 | ... | ... | -0.001045 |
| -0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.40 | 0 | 8.40 | ... | ... | -0.001076 |
| -0.000224 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.65 | 0 | 8.65 | ... | ... | -0.001108 |
| -0.000225 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.90 | 0 | 8.90 | ... | ... | -0.001139 |
| -0.000226 | ... | ... | 0.01 | 0.01 | 0.01 | 2775 | 9.15 | 0 | 9.15 | ... | ... | -0.00117 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.40 | 0 | 9.40 | ... | ... | -0.001202 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.65 | 0 | 9.65 | ... | ... | -0.001233 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.90 | 0 | 9.90 | ... | ... | -0.001264 |
| -0.00013 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.15 | 0 | 10.15 | ... | ... | -0.001296 |
| -0.00013 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.40 | 0 | 10.40 | ... | ... | -0.001327 |
| -0.000131 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.65 | 0 | 10.65 | ... | ... | -0.001358 |
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.