Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001346 | ... | ... | 12.74 | -0.29 | 12.45 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.000158 |
| -0.001324 | ... | ... | 12.49 | -0.29 | 12.20 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.000157 |
| -0.001301 | ... | ... | 12.24 | -0.29 | 11.95 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.000157 |
| -0.001276 | ... | ... | 11.99 | -0.29 | 11.70 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.000157 |
| -0.001251 | ... | ... | 11.74 | -0.29 | 11.45 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.000156 |
| -0.001225 | ... | ... | 11.49 | -0.29 | 11.20 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.000156 |
| -0.001199 | ... | ... | 11.24 | -0.29 | 10.95 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.000155 |
| -0.001171 | ... | ... | 10.99 | -0.29 | 10.70 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.000155 |
| -0.001143 | ... | ... | 10.74 | -0.29 | 10.45 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.000154 |
| -0.001114 | ... | ... | 10.49 | -0.29 | 10.20 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.000154 |
| -0.001085 | ... | ... | 10.24 | -0.29 | 9.95 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.000153 |
| -0.001056 | ... | ... | 9.99 | -0.29 | 9.70 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.000153 |
| -0.001026 | ... | ... | 9.74 | -0.29 | 9.45 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.000152 |
| -0.000995 | ... | ... | 9.49 | -0.29 | 9.20 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.000152 |
| -0.000965 | ... | ... | 9.24 | -0.29 | 8.95 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.000151 |
| -0.000933 | ... | ... | 8.99 | -0.29 | 8.70 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.00015 |
| -0.000902 | ... | ... | 8.74 | -0.29 | 8.45 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.00015 |
| -0.00087 | ... | ... | 8.49 | -0.29 | 8.20 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.000149 |
| -0.000838 | ... | ... | 8.24 | -0.29 | 7.95 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.000148 |
| -0.000806 | ... | ... | 7.99 | -0.29 | 7.70 | 1025 | ... | ... | 0.01 | ... | 0.03 | -0.000148 |
| -0.000774 | ... | ... | 7.74 | -0.29 | 7.45 | 1050 | ... | ... | 0.01 | ... | 0.03 | -0.000147 |
| -0.000741 | ... | ... | 7.49 | -0.29 | 7.20 | 1075 | ... | ... | 0.01 | ... | 0.03 | -0.000146 |
| -0.000708 | ... | ... | 7.24 | -0.29 | 6.95 | 1100 | ... | ... | 0.01 | ... | 0.03 | -0.000145 |
| -0.000675 | ... | ... | 6.99 | -0.29 | 6.70 | 1125 | ... | ... | 0.01 | ... | 0.03 | -0.000144 |
| -0.000642 | ... | ... | 6.74 | -0.29 | 6.45 | 1150 | ... | ... | 0.01 | ... | 0.03 | -0.000143 |
| -0.000609 | ... | ... | 6.49 | -0.29 | 6.20 | 1175 | ... | ... | 0.01 | ... | 0.03 | -0.000143 |
| -0.000575 | ... | ... | 6.24 | -0.29 | 5.95 | 1200 | ... | ... | 0.01 | ... | 0.03 | -0.000142 |
| -0.000542 | ... | ... | 5.99 | -0.29 | 5.70 | 1225 | ... | ... | 0.01 | ... | 0.03 | -0.000141 |
| -0.000508 | ... | ... | 5.74 | -0.29 | 5.45 | 1250 | ... | ... | 0.01 | ... | 0.04 | -0.000139 |
| -0.000474 | ... | ... | 5.49 | -0.29 | 5.20 | 1275 | ... | ... | 0.01 | ... | 0.04 | -0.000138 |
| -0.00044 | ... | ... | 5.24 | -0.29 | 4.95 | 1300 | ... | ... | 0.01 | ... | 0.04 | -0.000241 |
| -0.000406 | ... | ... | 4.99 | -0.29 | 4.70 | 1325 | ... | ... | 0.01 | ... | 0.05 | -0.000239 |
| -0.000372 | ... | ... | 4.74 | -0.29 | 4.45 | 1350 | ... | ... | 0.01 | ... | 0.05 | -0.000236 |
| -0.000337 | ... | ... | 4.49 | -0.29 | 4.20 | 1375 | ... | ... | 0.02 | ... | 0.06 | -0.000404 |
| -0.000302 | ... | ... | 4.24 | -0.29 | 3.95 | 1400 | ... | ... | 0.03 | ... | 0.06 | -0.000546 |
| -0.000391 | ... | ... | 3.99 | -0.28 | 3.71 | 1425 | ... | ... | 0.04 | ... | 0.07 | -0.000669 |
| -0.000472 | ... | ... | 3.75 | -0.28 | 3.47 | 1450 | ... | ... | 0.05 | 0.05 | 0.05 | -0.000777 |
| -0.000652 | ... | ... | 3.51 | -0.27 | 3.24 | 1475 | ... | ... | 0.06 | 0.06 | 0.06 | -0.000872 |
| -0.000809 | ... | ... | 3.28 | -0.27 | 3.01 | 1500 | ... | ... | 0.08 | 0.08 | 0.08 | -0.001052 |
| -0.000948 | ... | ... | 3.05 | -0.27 | 2.78 | 1525 | ... | ... | 0.11 | 0.10 | 0.10 | -0.001287 |
| -0.001144 | ... | ... | 2.82 | -0.26 | 2.56 | 1550 | ... | ... | 0.14 | 0.14 | 0.14 | -0.001481 |
| -0.001377 | ... | ... | 2.60 | -0.25 | 2.35 | 1575 | ... | ... | 0.18 | 0.18 | 0.18 | -0.001705 |
| -0.001627 | ... | ... | 2.40 | -0.25 | 2.15 | 1600 | ... | ... | 0.22 | 0.25 | 0.25 | -0.001882 |
| -0.001877 | 1.91 | 1.91 | 1.96 | ... | ... | 1625 | ... | ... | 0.28 | 0.26 | ... | -0.00212 |
| -0.002116 | 1.73 | 1.73 | 1.78 | ... | ... | 1650 | ... | ... | 0.35 | 0.35 | 0.35 | -0.002344 |
| -0.002335 | 1.57 | 1.57 | 1.61 | ... | ... | 1675 | ... | ... | 0.42 | 0.43 | 0.43 | -0.002505 |
| -0.002526 | 1.41 | 1.41 | 1.45 | ... | ... | 1700 | ... | ... | 0.51 | 0.52 | 0.52 | -0.002681 |
| -0.002719 | 1.27 | 1.27 | 1.31 | ... | ... | 1725 | ... | ... | 0.61 | 0.62 | 0.62 | -0.002823 |
| -0.002841 | 1.14 | 1.14 | 1.17 | ... | ... | 1750 | ... | ... | 0.73 | 0.74 | 0.74 | -0.002964 |
| -0.002958 | 1.02 | 1.02 | 1.05 | ... | ... | 1775 | ... | ... | 0.85 | 0.87 | 0.87 | -0.003033 |
| -0.003038 | 0.91 | 0.91 | 0.94 | ... | ... | 1800 | ... | ... | 0.99 | 1.01 | 1.01 | -0.003099 |
| -0.003083 | 0.81 | 0.81 | 0.84 | ... | ... | 1825 | ... | ... | 1.13 | 1.16 | 1.16 | -0.003101 |
| -0.003066 | 0.73 | 0.73 | 0.74 | ... | ... | 1850 | ... | ... | 1.28 | 1.32 | 1.31 | -0.003072 |
| -0.003021 | 0.64 | 0.64 | 0.65 | ... | ... | 1875 | ... | ... | 1.44 | 1.48 | 1.46 | -0.003018 |
| -0.002953 | 0.57 | 0.57 | 0.57 | ... | ... | 1900 | ... | ... | 1.61 | 1.65 | 1.63 | -0.002944 |
| -0.002868 | 0.50 | 0.50 | 0.50 | ... | ... | 1925 | ... | ... | 1.78 | 1.83 | 1.81 | -0.002817 |
| -0.002732 | 0.44 | 0.44 | 0.43 | ... | ... | 1950 | ... | ... | 1.96 | 2.02 | 2.02 | -0.002678 |
| -0.002636 | 0.39 | 0.39 | 0.38 | ... | ... | 1975 | ... | ... | 2.16 | 2.22 | 2.22 | -0.002583 |
| -0.0025 | 0.35 | 0.35 | 0.33 | ... | ... | 2000 | ... | ... | 2.36 | 2.43 | 2.43 | -0.002452 |
| -0.002378 | 0.31 | 0.31 | 0.29 | ... | ... | 2025 | ... | ... | 2.56 | 2.63 | 2.63 | -0.002285 |
| -0.002283 | 0.28 | 0.28 | 0.26 | ... | ... | 2050 | ... | ... | 2.78 | 2.85 | 2.85 | -0.002198 |
| -0.002164 | 0.25 | 0.25 | 0.23 | ... | ... | 2075 | 3 | 0.25 | 2.75 | ... | ... | -0.00209 |
| -0.002019 | 0.21 | 0.20 | 0.21 | -0.01 | 0.20 | 2100 | 3.22 | 0.25 | 2.97 | ... | ... | -0.001962 |
| -0.001996 | ... | 0.24 | 0.19 | ... | ... | 2125 | 3.45 | 0.26 | 3.19 | ... | ... | -0.001883 |
| -0.001888 | 0.19 | 0.19 | 0.17 | ... | ... | 2150 | 3.68 | 0.26 | 3.42 | ... | ... | -0.001793 |
| -0.001847 | 0.16 | 0.16 | 0.16 | ... | ... | 2175 | 3.92 | 0.27 | 3.65 | ... | ... | -0.001767 |
| -0.001712 | ... | 0.19 | 0.14 | ... | ... | 2200 | 4.15 | 0.27 | 3.88 | ... | ... | -0.001657 |
| -0.001651 | 0.14 | 0.14 | 0.13 | ... | ... | 2225 | 4.39 | 0.28 | 4.11 | ... | ... | -0.001619 |
| -0.001584 | 0.12 | 0.12 | 0.12 | 0 | 0.12 | 2250 | 4.63 | 0.28 | 4.35 | ... | ... | -0.001576 |
| -0.001509 | 0.12 | 0.12 | 0.11 | ... | ... | 2275 | 4.87 | 0.28 | 4.59 | ... | ... | -0.00153 |
| -0.001427 | 0.12 | 0.12 | 0.10 | ... | ... | 2300 | 5.11 | 0.29 | 4.82 | ... | ... | -0.00148 |
| -0.001338 | 0.11 | 0.11 | 0.09 | ... | ... | 2325 | 5.35 | 0.29 | 5.06 | ... | ... | -0.001426 |
| -0.001241 | 0.10 | 0.10 | 0.08 | ... | ... | 2350 | 5.59 | 0.29 | 5.30 | ... | ... | -0.001368 |
| -0.001255 | 0.09 | 0.09 | 0.08 | ... | ... | 2375 | 5.83 | 0.29 | 5.54 | ... | ... | -0.001307 |
| -0.001148 | 0.09 | 0.09 | 0.07 | ... | ... | 2400 | 6.07 | 0.28 | 5.79 | ... | ... | -0.001243 |
| -0.001032 | 0.08 | 0.08 | 0.06 | ... | ... | 2425 | 6.32 | 0.29 | 6.03 | ... | ... | -0.001277 |
| -0.001041 | 0.08 | 0.08 | 0.06 | ... | ... | 2450 | 6.56 | 0.28 | 6.28 | ... | ... | -0.001209 |
| -0.000914 | 0.07 | 0.07 | 0.05 | ... | ... | 2475 | 6.81 | 0.29 | 6.52 | ... | ... | -0.001243 |
| -0.000922 | 0.07 | 0.07 | 0.05 | ... | ... | 2500 | 7.06 | 0.29 | 6.77 | ... | ... | -0.001277 |
| -0.000782 | 0.06 | 0.06 | 0.04 | ... | ... | 2525 | 7.30 | 0.29 | 7.01 | ... | ... | -0.001206 |
| -0.000788 | 0.06 | 0.06 | 0.04 | ... | ... | 2550 | 7.55 | 0.29 | 7.26 | ... | ... | -0.001239 |
| -0.000793 | 0.06 | 0.06 | 0.04 | ... | ... | 2575 | 7.80 | 0.29 | 7.51 | ... | ... | -0.001273 |
| -0.000638 | 0.06 | 0.06 | 0.03 | ... | ... | 2600 | 8.05 | 0.29 | 7.76 | ... | ... | -0.001306 |
| -0.000642 | 0.06 | 0.06 | 0.03 | ... | ... | 2625 | 8.30 | 0.29 | 8.01 | ... | ... | -0.00134 |
| -0.000646 | 0.05 | 0.05 | 0.03 | ... | ... | 2650 | 8.55 | 0.29 | 8.26 | ... | ... | -0.001373 |
| -0.00065 | 0.05 | 0.05 | 0.03 | ... | ... | 2675 | 8.80 | 0.29 | 8.51 | ... | ... | -0.001406 |
| -0.000473 | 0.05 | 0.05 | 0.02 | ... | ... | 2700 | 9.05 | 0.29 | 8.76 | ... | ... | -0.00144 |
| -0.000475 | 0.05 | 0.05 | 0.02 | ... | ... | 2725 | 9.30 | 0.29 | 9.01 | ... | ... | -0.001473 |
| -0.000478 | ... | 0.08 | 0.02 | ... | ... | 2750 | 9.55 | 0.29 | 9.26 | ... | ... | -0.001506 |
| -0.00048 | ... | 0.07 | 0.02 | ... | ... | 2775 | 9.80 | 0.29 | 9.51 | ... | ... | -0.001539 |
| -0.000482 | ... | 0.07 | 0.02 | ... | ... | 2800 | 10.05 | 0.29 | 9.76 | ... | ... | -0.001572 |
| -0.000276 | ... | 0.07 | 0.01 | ... | ... | 2825 | 10.30 | 0.29 | 10.01 | ... | ... | -0.001605 |
| -0.000277 | ... | 0.07 | 0.01 | ... | ... | 2850 | 10.55 | 0.29 | 10.26 | ... | ... | -0.001638 |
| -0.000278 | ... | 0.06 | 0.01 | ... | ... | 2875 | 10.80 | 0.29 | 10.51 | ... | ... | -0.001671 |
| -0.000279 | ... | 0.06 | 0.01 | ... | ... | 2900 | 11.05 | 0.29 | 10.76 | ... | ... | -0.001704 |
| -0.00028 | ... | 0.06 | 0.01 | ... | ... | 2925 | 11.30 | 0.29 | 11.01 | ... | ... | -0.001737 |
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.