Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002951 | ... | ... | 13.89 | 0.20 | 14.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000469 |
| -0.002914 | ... | ... | 13.64 | 0.20 | 13.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000468 |
| -0.002876 | ... | ... | 13.39 | 0.20 | 13.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000468 |
| -0.002836 | ... | ... | 13.14 | 0.20 | 13.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000467 |
| -0.002794 | ... | ... | 12.89 | 0.20 | 13.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000466 |
| -0.002751 | ... | ... | 12.64 | 0.20 | 12.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000465 |
| -0.002707 | ... | ... | 12.39 | 0.20 | 12.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000464 |
| -0.002662 | ... | ... | 12.14 | 0.20 | 12.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000463 |
| -0.002615 | ... | ... | 11.89 | 0.20 | 12.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000462 |
| -0.002568 | ... | ... | 11.64 | 0.20 | 11.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000461 |
| -0.00252 | ... | ... | 11.39 | 0.20 | 11.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00046 |
| -0.002472 | ... | ... | 11.14 | 0.20 | 11.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000458 |
| -0.002423 | ... | ... | 10.89 | 0.20 | 11.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000457 |
| -0.002373 | ... | ... | 10.64 | 0.20 | 10.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000456 |
| -0.002323 | ... | ... | 10.39 | 0.20 | 10.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000454 |
| -0.002272 | ... | ... | 10.14 | 0.20 | 10.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000453 |
| -0.002221 | ... | ... | 9.89 | 0.20 | 10.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000451 |
| -0.002169 | ... | ... | 9.64 | 0.20 | 9.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00045 |
| -0.002117 | ... | ... | 9.39 | 0.20 | 9.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000448 |
| -0.002064 | ... | ... | 9.14 | 0.20 | 9.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000446 |
| -0.002012 | ... | ... | 8.89 | 0.20 | 9.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000444 |
| -0.001959 | ... | ... | 8.64 | 0.20 | 8.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000443 |
| -0.001905 | ... | ... | 8.39 | 0.20 | 8.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000441 |
| -0.001852 | ... | ... | 8.14 | 0.20 | 8.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000439 |
| -0.001798 | ... | ... | 7.89 | 0.20 | 8.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000437 |
| -0.001744 | ... | ... | 7.64 | 0.20 | 7.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000434 |
| -0.00169 | ... | ... | 7.39 | 0.20 | 7.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000432 |
| -0.001636 | ... | ... | 7.14 | 0.20 | 7.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00043 |
| -0.001581 | ... | ... | 6.89 | 0.20 | 7.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000427 |
| -0.001526 | ... | ... | 6.64 | 0.20 | 6.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000425 |
| -0.001472 | ... | ... | 6.39 | 0.20 | 6.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000422 |
| -0.001417 | ... | ... | 6.14 | 0.20 | 6.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00042 |
| -0.001362 | ... | ... | 5.89 | 0.20 | 6.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000417 |
| -0.001306 | ... | ... | 5.64 | 0.20 | 5.84 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000414 |
| -0.001251 | ... | ... | 5.39 | 0.20 | 5.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000411 |
| -0.001196 | ... | ... | 5.14 | 0.20 | 5.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000408 |
| -0.00114 | ... | ... | 4.89 | 0.20 | 5.09 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000404 |
| -0.001085 | ... | ... | 4.64 | 0.20 | 4.84 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000401 |
| -0.001029 | ... | ... | 4.39 | 0.20 | 4.59 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000397 |
| -0.000973 | ... | ... | 4.14 | 0.20 | 4.34 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| -0.000917 | ... | ... | 3.89 | 0.20 | 4.09 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000389 |
| -0.000862 | ... | ... | 3.64 | 0.20 | 3.84 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000385 |
| -0.000806 | ... | ... | 3.39 | 0.20 | 3.59 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00038 |
| -0.00075 | ... | ... | 3.14 | 0.20 | 3.34 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000655 |
| -0.000694 | ... | ... | 2.90 | 0.19 | 3.09 | 1575 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000645 |
| -0.001046 | ... | ... | 2.66 | 0.19 | 2.85 | 1600 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001089 |
| -0.00135 | ... | ... | 2.42 | 0.19 | 2.61 | 1625 | 0.03 | -0.01 | 0.04 | ... | ... | -0.00145 |
| -0.001613 | ... | ... | 2.19 | 0.18 | 2.37 | 1650 | 0.04 | -0.01 | 0.05 | ... | ... | -0.001752 |
| -0.002114 | ... | ... | 1.96 | 0.18 | 2.14 | 1675 | 0.05 | -0.02 | 0.07 | ... | ... | -0.002002 |
| -0.002518 | ... | ... | 1.73 | 0.18 | 1.91 | 1700 | 0.07 | -0.03 | 0.10 | ... | ... | -0.00246 |
| -0.003041 | ... | ... | 1.52 | 0.17 | 1.69 | 1725 | 0.10 | -0.03 | 0.13 | 0.11 | 0.10 | -0.003026 |
| -0.003428 | ... | ... | 1.32 | 0.15 | 1.47 | 1750 | 0.14 | -0.04 | 0.18 | 0.14 | 0.14 | -0.003616 |
| -0.003989 | ... | ... | 1.13 | 0.14 | 1.27 | 1775 | 0.19 | -0.05 | 0.24 | 0.21 | 0.18 | -0.004166 |
| -0.004592 | ... | ... | 0.95 | 0.14 | 1.09 | 1800 | 0.25 | -0.07 | 0.32 | 0.27 | 0.22 | -0.004625 |
| -0.005034 | ... | ... | 0.80 | 0.12 | 0.92 | 1825 | 0.33 | -0.08 | 0.41 | ... | ... | -0.005063 |
| -0.005391 | ... | ... | 0.66 | 0.11 | 0.77 | 1850 | 0.43 | -0.09 | 0.52 | 0.48 | 0.44 | -0.00541 |
| -0.005626 | ... | ... | 0.54 | 0.10 | 0.64 | 1875 | 0.55 | -0.10 | 0.65 | ... | ... | -0.005631 |
| -0.005636 | 0.53 | 0.50 | 0.44 | 0.08 | 0.52 | 1900 | 0.68 | -0.12 | 0.80 | ... | ... | -0.005627 |
| -0.005529 | ... | ... | 0.35 | 0.07 | 0.42 | 1925 | 0.83 | -0.13 | 0.96 | ... | ... | -0.005506 |
| -0.005338 | ... | ... | 0.28 | 0.06 | 0.34 | 1950 | 1 | -0.13 | 1.13 | ... | ... | -0.005306 |
| -0.005 | ... | ... | 0.22 | 0.05 | 0.27 | 1975 | 1.17 | -0.15 | 1.32 | ... | ... | -0.004837 |
| -0.004549 | 0.19 | 0.19 | 0.17 | 0.04 | 0.21 | 2000 | 1.36 | -0.16 | 1.52 | ... | ... | -0.004371 |
| -0.004026 | 0.15 | 0.12 | 0.13 | 0.03 | 0.16 | 2025 | 1.57 | -0.16 | 1.73 | ... | ... | -0.004007 |
| -0.003677 | ... | ... | 0.10 | 0.03 | 0.13 | 2050 | 1.78 | -0.17 | 1.95 | ... | ... | -0.003485 |
| -0.003199 | ... | ... | 0.08 | 0.02 | 0.10 | 2075 | 2 | -0.18 | 2.18 | ... | ... | -0.003012 |
| -0.002833 | 0.07 | 0.06 | 0.06 | 0.02 | 0.08 | 2100 | 2.23 | -0.18 | 2.41 | ... | ... | -0.002659 |
| -0.002376 | ... | ... | 0.05 | 0.01 | 0.06 | 2125 | 2.46 | -0.19 | 2.65 | ... | ... | -0.002227 |
| -0.002136 | ... | ... | 0.04 | 0.01 | 0.05 | 2150 | 2.70 | -0.19 | 2.89 | ... | ... | -0.002015 |
| -0.001853 | ... | ... | 0.03 | 0.01 | 0.04 | 2175 | 2.94 | -0.19 | 3.13 | ... | ... | -0.001771 |
| -0.001522 | ... | ... | 0.03 | 0 | 0.03 | 2200 | 3.18 | -0.20 | 3.38 | ... | ... | -0.001493 |
| -0.00155 | ... | ... | 0.02 | 0.01 | 0.03 | 2225 | 3.43 | -0.19 | 3.62 | ... | ... | -0.001554 |
| -0.001153 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 3.67 | -0.20 | 3.87 | ... | ... | -0.001236 |
| -0.00117 | ... | ... | 0.01 | 0.01 | 0.02 | 2275 | 3.92 | -0.19 | 4.11 | ... | ... | -0.001293 |
| -0.000685 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2300 | 4.16 | -0.20 | 4.36 | ... | ... | -0.000934 |
| -0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.41 | -0.20 | 4.61 | ... | ... | -0.00099 |
| -0.0007 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.66 | -0.20 | 4.86 | ... | ... | -0.001046 |
| -0.000707 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.91 | -0.20 | 5.11 | ... | ... | -0.001102 |
| -0.000714 | ... | ... | 0.01 | 0.01 | 0.01 | 2400 | 5.16 | -0.20 | 5.36 | ... | ... | -0.001158 |
| -0.000409 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.41 | -0.20 | 5.61 | ... | ... | -0.001213 |
| -0.000412 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.66 | -0.20 | 5.86 | ... | ... | -0.001269 |
| -0.000415 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.91 | -0.20 | 6.11 | ... | ... | -0.001325 |
| -0.000418 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.16 | -0.20 | 6.36 | ... | ... | -0.001381 |
| -0.000421 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.41 | -0.20 | 6.61 | ... | ... | -0.001437 |
| -0.000424 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.66 | -0.20 | 6.86 | ... | ... | -0.001492 |
| -0.000426 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.91 | -0.20 | 7.11 | ... | ... | -0.001548 |
| -0.000429 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.16 | -0.20 | 7.36 | ... | ... | -0.001604 |
| -0.000431 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.41 | -0.20 | 7.61 | ... | ... | -0.001659 |
| -0.000434 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.66 | -0.20 | 7.86 | ... | ... | -0.001715 |
| -0.000436 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.91 | -0.20 | 8.11 | ... | ... | -0.00177 |
| -0.000438 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.16 | -0.20 | 8.36 | ... | ... | -0.001826 |
| -0.00044 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.41 | -0.20 | 8.61 | ... | ... | -0.001881 |
| -0.000442 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.66 | -0.20 | 8.86 | ... | ... | -0.001937 |
| -0.000444 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.91 | -0.20 | 9.11 | ... | ... | -0.001992 |
| -0.000446 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.16 | -0.20 | 9.36 | ... | ... | -0.002048 |
| -0.000448 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.41 | -0.20 | 9.61 | ... | ... | -0.002103 |
| -0.00045 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.66 | -0.20 | 9.86 | ... | ... | -0.002158 |
| -0.000452 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.91 | -0.20 | 10.11 | ... | ... | -0.002214 |
| -0.000454 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.16 | -0.20 | 10.36 | ... | ... | -0.002269 |
| -0.000456 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.41 | -0.20 | 10.61 | ... | ... | -0.002324 |
| -0.000457 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.66 | -0.20 | 10.86 | ... | ... | -0.002379 |
| -0.000459 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.91 | -0.20 | 11.11 | ... | ... | -0.002434 |
| -0.000461 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.16 | -0.20 | 11.36 | ... | ... | -0.002489 |
| -0.000462 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.41 | -0.20 | 11.61 | ... | ... | -0.002544 |
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.