Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000873 | ... | ... | 12.75 | 0.02 | 12.77 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.000866 | ... | ... | 12.50 | 0.02 | 12.52 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.000857 | ... | ... | 12.25 | 0.02 | 12.27 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.000847 | ... | ... | 12 | 0.02 | 12.02 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000836 | ... | ... | 11.75 | 0.02 | 11.77 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000824 | ... | ... | 11.50 | 0.02 | 11.52 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000811 | ... | ... | 11.25 | 0.02 | 11.27 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000797 | ... | ... | 11 | 0.02 | 11.02 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000782 | ... | ... | 10.75 | 0.02 | 10.77 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.000767 | ... | ... | 10.50 | 0.02 | 10.52 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.000751 | ... | ... | 10.25 | 0.02 | 10.27 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.000735 | ... | ... | 10 | 0.02 | 10.02 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.000718 | ... | ... | 9.75 | 0.02 | 9.77 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.0007 | ... | ... | 9.50 | 0.02 | 9.52 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.000683 | ... | ... | 9.25 | 0.02 | 9.27 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.000665 | ... | ... | 9 | 0.02 | 9.02 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.000646 | ... | ... | 8.75 | 0.02 | 8.77 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.000074 |
| -0.000627 | ... | ... | 8.50 | 0.02 | 8.52 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.000074 |
| -0.000608 | ... | ... | 8.25 | 0.02 | 8.27 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.000074 |
| -0.000589 | ... | ... | 8 | 0.02 | 8.02 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.000073 |
| -0.000569 | ... | ... | 7.75 | 0.02 | 7.77 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.000073 |
| -0.000549 | ... | ... | 7.50 | 0.02 | 7.52 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.000072 |
| -0.000529 | ... | ... | 7.25 | 0.02 | 7.27 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.000072 |
| -0.000509 | ... | ... | 7 | 0.02 | 7.02 | 1075 | ... | ... | 0.01 | ... | 0.05 | -0.000072 |
| -0.000489 | ... | ... | 6.75 | 0.02 | 6.77 | 1100 | ... | ... | 0.01 | ... | 0.05 | -0.000071 |
| -0.000468 | ... | ... | 6.50 | 0.02 | 6.52 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.000071 |
| -0.000447 | ... | ... | 6.25 | 0.02 | 6.27 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.00007 |
| -0.000426 | ... | ... | 6 | 0.02 | 6.02 | 1175 | ... | ... | 0.01 | ... | 0.06 | -0.00007 |
| -0.000405 | ... | ... | 5.75 | 0.02 | 5.77 | 1200 | ... | ... | 0.01 | ... | 0.06 | -0.000069 |
| -0.000384 | ... | ... | 5.50 | 0.02 | 5.52 | 1225 | ... | ... | 0.01 | ... | 0.07 | -0.000069 |
| -0.000363 | ... | ... | 5.25 | 0.02 | 5.27 | 1250 | ... | ... | 0.01 | ... | 0.07 | -0.00012 |
| -0.000342 | ... | ... | 5 | 0.02 | 5.02 | 1275 | ... | ... | 0.01 | ... | 0.08 | -0.000119 |
| -0.00032 | ... | ... | 4.75 | 0.02 | 4.77 | 1300 | ... | ... | 0.02 | ... | 0.09 | -0.000204 |
| -0.000299 | ... | ... | 4.50 | 0.02 | 4.52 | 1325 | ... | ... | 0.02 | ... | 0.10 | -0.000202 |
| -0.000277 | ... | ... | 4.25 | 0.02 | 4.27 | 1350 | ... | ... | 0.03 | ... | 0.12 | -0.000273 |
| -0.000256 | ... | ... | 4.01 | 0.01 | 4.02 | 1375 | ... | ... | 0.04 | ... | 0.13 | -0.000335 |
| -0.000283 | ... | ... | 3.77 | 0.01 | 3.78 | 1400 | ... | ... | 0.06 | ... | 0.15 | -0.000447 |
| -0.000354 | ... | ... | 3.54 | 0.01 | 3.55 | 1425 | ... | ... | 0.08 | 0.09 | 0.09 | -0.000542 |
| -0.000419 | ... | ... | 3.32 | 0 | 3.32 | 1450 | ... | ... | 0.10 | 0.11 | 0.11 | -0.000623 |
| -0.000516 | ... | ... | 3.09 | 0.01 | 3.10 | 1475 | ... | ... | 0.13 | 0.13 | 0.13 | -0.000733 |
| -0.000603 | ... | ... | 2.88 | 0 | 2.88 | 1500 | ... | ... | 0.16 | 0.15 | 0.15 | -0.000826 |
| -0.00071 | ... | ... | 2.67 | 0 | 2.67 | 1525 | ... | ... | 0.20 | 0.19 | 0.19 | -0.000935 |
| -0.000859 | ... | ... | 2.47 | 0.01 | 2.48 | 1550 | ... | ... | 0.25 | 0.28 | 0.28 | -0.001053 |
| -0.000982 | ... | ... | 2.28 | 0.01 | 2.29 | 1575 | ... | ... | 0.31 | 0.34 | 0.34 | -0.001172 |
| -0.001106 | ... | ... | 2.10 | 0.01 | 2.11 | 1600 | ... | ... | 0.38 | 0.36 | 0.36 | -0.001288 |
| -0.001225 | ... | ... | 1.93 | 0.01 | 1.94 | 1625 | ... | ... | 0.45 | 0.44 | 0.44 | -0.001376 |
| -0.001354 | ... | ... | 1.78 | 0.01 | 1.79 | 1650 | ... | ... | 0.54 | 0.53 | 0.53 | -0.001476 |
| -0.001453 | ... | ... | 1.63 | 0.01 | 1.64 | 1675 | ... | ... | 0.64 | 0.63 | 0.63 | -0.001564 |
| -0.001539 | ... | ... | 1.49 | 0.01 | 1.50 | 1700 | ... | ... | 0.75 | 0.73 | 0.73 | -0.001639 |
| -0.001612 | 1.35 | 1.35 | 1.37 | ... | ... | 1725 | ... | ... | 0.87 | 0.85 | 0.85 | -0.0017 |
| -0.001672 | 1.21 | 1.21 | 1.25 | ... | ... | 1750 | ... | ... | 0.99 | 0.97 | 0.97 | -0.001732 |
| -0.001704 | 1.10 | 1.10 | 1.13 | ... | ... | 1775 | ... | ... | 1.12 | 1.10 | 1.10 | -0.001752 |
| -0.001723 | 0.99 | 0.99 | 1.02 | ... | ... | 1800 | ... | ... | 1.25 | 1.23 | 1.23 | -0.001745 |
| -0.001731 | 0.88 | 0.88 | 0.92 | ... | ... | 1825 | ... | ... | 1.39 | 1.37 | 1.37 | -0.001727 |
| -0.001713 | 0.78 | 0.78 | 0.82 | ... | ... | 1850 | ... | ... | 1.54 | 1.51 | 1.51 | -0.001699 |
| -0.001685 | 0.68 | 0.68 | 0.73 | ... | ... | 1875 | ... | ... | 1.69 | 1.66 | 1.66 | -0.001646 |
| -0.00165 | 0.60 | 0.60 | 0.65 | ... | ... | 1900 | 1.85 | -0.01 | 1.86 | ... | ... | -0.001586 |
| -0.001591 | 0.53 | 0.53 | 0.57 | ... | ... | 1925 | 2.02 | -0.01 | 2.03 | ... | ... | -0.001521 |
| -0.001528 | 0.47 | 0.46 | 0.50 | ... | ... | 1950 | 2.20 | -0.01 | 2.21 | ... | ... | -0.001454 |
| -0.001464 | 0.41 | 0.41 | 0.44 | ... | ... | 1975 | 2.38 | -0.02 | 2.40 | ... | ... | -0.001367 |
| -0.001404 | 0.36 | 0.36 | 0.39 | ... | ... | 2000 | 2.58 | -0.02 | 2.60 | ... | ... | -0.001306 |
| -0.001352 | 0.32 | 0.32 | 0.35 | ... | ... | 2025 | 2.78 | -0.02 | 2.80 | ... | ... | -0.001231 |
| -0.001285 | 0.29 | 0.29 | 0.31 | ... | ... | 2050 | 2.99 | -0.02 | 3.01 | ... | ... | -0.001168 |
| -0.001204 | 0.30 | 0.30 | 0.27 | ... | ... | 2075 | 3.20 | -0.02 | 3.22 | ... | ... | -0.001094 |
| -0.00114 | 0.27 | 0.27 | 0.24 | ... | ... | 2100 | 3.41 | -0.02 | 3.43 | ... | ... | -0.001008 |
| -0.0011 | 0.21 | 0.21 | 0.22 | ... | ... | 2125 | 3.64 | -0.01 | 3.65 | ... | ... | -0.000976 |
| -0.001015 | ... | 0.28 | 0.19 | ... | ... | 2150 | 3.86 | -0.02 | 3.88 | ... | ... | -0.000905 |
| -0.000958 | 0.17 | 0.17 | 0.17 | ... | ... | 2175 | 4.09 | -0.01 | 4.10 | ... | ... | -0.000862 |
| -0.000893 | 0.15 | 0.15 | 0.15 | ... | ... | 2200 | 4.32 | -0.01 | 4.33 | ... | ... | -0.000815 |
| -0.000864 | 0.14 | 0.14 | 0.14 | ... | ... | 2225 | 4.55 | -0.02 | 4.57 | ... | ... | -0.000764 |
| -0.000786 | 0.12 | 0.12 | 0.12 | ... | ... | 2250 | 4.78 | -0.02 | 4.80 | ... | ... | -0.000709 |
| -0.000748 | 0.11 | 0.11 | 0.11 | ... | ... | 2275 | 5.02 | -0.02 | 5.04 | ... | ... | -0.000691 |
| -0.000707 | 0.11 | 0.11 | 0.10 | ... | ... | 2300 | 5.26 | -0.02 | 5.28 | ... | ... | -0.000672 |
| -0.000663 | 0.10 | 0.10 | 0.09 | ... | ... | 2325 | 5.50 | -0.02 | 5.52 | ... | ... | -0.000652 |
| -0.000615 | 0.09 | 0.09 | 0.08 | ... | ... | 2350 | 5.74 | -0.02 | 5.76 | ... | ... | -0.00063 |
| -0.000562 | 0.08 | 0.08 | 0.07 | ... | ... | 2375 | 5.99 | -0.02 | 6.01 | ... | ... | -0.000652 |
| -0.000506 | ... | 0.14 | 0.06 | ... | ... | 2400 | 6.23 | -0.02 | 6.25 | ... | ... | -0.000629 |
| -0.000444 | ... | 0.13 | 0.05 | ... | ... | 2425 | 6.48 | -0.02 | 6.50 | ... | ... | -0.000651 |
| -0.000448 | ... | 0.13 | 0.05 | ... | ... | 2450 | 6.73 | -0.02 | 6.75 | ... | ... | -0.000672 |
| -0.000381 | ... | 0.12 | 0.04 | ... | ... | 2475 | 6.98 | -0.02 | 7 | ... | ... | -0.000693 |
| -0.000384 | ... | 0.11 | 0.04 | ... | ... | 2500 | 7.23 | -0.02 | 7.25 | ... | ... | -0.000715 |
| -0.000309 | ... | 0.11 | 0.03 | ... | ... | 2525 | 7.48 | -0.02 | 7.50 | ... | ... | -0.000736 |
| -0.000311 | ... | 0.10 | 0.03 | ... | ... | 2550 | 7.73 | -0.02 | 7.75 | ... | ... | -0.000757 |
| -0.000313 | ... | 0.10 | 0.03 | ... | ... | 2575 | 7.98 | -0.02 | 8 | ... | ... | -0.000778 |
| -0.000229 | ... | 0.09 | 0.02 | ... | ... | 2600 | 8.23 | -0.02 | 8.25 | ... | ... | -0.000799 |
| -0.00023 | ... | 0.09 | 0.02 | ... | ... | 2625 | 8.48 | -0.02 | 8.50 | ... | ... | -0.000821 |
| -0.000231 | ... | 0.08 | 0.02 | ... | ... | 2650 | 8.73 | -0.02 | 8.75 | ... | ... | -0.000842 |
| -0.000233 | ... | 0.08 | 0.02 | ... | ... | 2675 | 8.98 | -0.02 | 9 | ... | ... | -0.000863 |
| -0.000234 | ... | 0.08 | 0.02 | ... | ... | 2700 | 9.23 | -0.02 | 9.25 | ... | ... | -0.000884 |
| -0.000134 | ... | 0.07 | 0.01 | ... | ... | 2725 | 9.48 | -0.02 | 9.50 | ... | ... | -0.000905 |
| -0.000134 | ... | 0.07 | 0.01 | ... | ... | 2750 | 9.73 | -0.02 | 9.75 | ... | ... | -0.000925 |
| -0.000135 | ... | 0.07 | 0.01 | ... | ... | 2775 | 9.98 | -0.02 | 10 | ... | ... | -0.000946 |
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.