Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001526 | ... | ... | 12.82 | 0.06 | 12.88 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001339 |
| 0.001497 | ... | ... | 12.57 | 0.06 | 12.63 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001337 |
| 0.001467 | ... | ... | 12.32 | 0.06 | 12.38 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001335 |
| 0.001438 | ... | ... | 12.07 | 0.06 | 12.13 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001332 |
| 0.001408 | ... | ... | 11.82 | 0.06 | 11.88 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001329 |
| 0.001379 | ... | ... | 11.57 | 0.06 | 11.63 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.001326 |
| 0.001349 | ... | ... | 11.32 | 0.06 | 11.38 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001323 |
| 0.00132 | ... | ... | 11.07 | 0.06 | 11.13 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.00132 |
| 0.00129 | ... | ... | 10.82 | 0.06 | 10.88 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.001316 |
| 0.001261 | ... | ... | 10.57 | 0.06 | 10.63 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.001313 |
| 0.001231 | ... | ... | 10.32 | 0.06 | 10.38 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.001309 |
| 0.001202 | ... | ... | 10.07 | 0.06 | 10.13 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.001304 |
| 0.001172 | ... | ... | 9.82 | 0.06 | 9.88 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.0013 |
| 0.001143 | ... | ... | 9.57 | 0.06 | 9.63 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.001295 |
| 0.001113 | ... | ... | 9.32 | 0.06 | 9.38 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.001291 |
| 0.001084 | ... | ... | 9.07 | 0.06 | 9.13 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.001286 |
| 0.001054 | ... | ... | 8.82 | 0.06 | 8.88 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.001281 |
| 0.001025 | ... | ... | 8.57 | 0.06 | 8.63 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.001275 |
| 0.000995 | ... | ... | 8.32 | 0.06 | 8.38 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.00127 |
| 0.000966 | ... | ... | 8.07 | 0.06 | 8.13 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.001264 |
| 0.000936 | ... | ... | 7.82 | 0.06 | 7.88 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.001258 |
| 0.000907 | ... | ... | 7.57 | 0.06 | 7.63 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.001252 |
| 0.000877 | ... | ... | 7.32 | 0.06 | 7.38 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.001245 |
| 0.000847 | ... | ... | 7.07 | 0.06 | 7.13 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.001239 |
| 0.000818 | ... | ... | 6.82 | 0.06 | 6.88 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.001231 |
| 0.000788 | ... | ... | 6.57 | 0.06 | 6.63 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.001224 |
| 0.000759 | ... | ... | 6.32 | 0.06 | 6.38 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.001217 |
| 0.000729 | ... | ... | 6.07 | 0.06 | 6.13 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.001209 |
| 0.0007 | ... | ... | 5.82 | 0.06 | 5.88 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.0012 |
| 0.00067 | ... | ... | 5.57 | 0.06 | 5.63 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.001192 |
| 0.000641 | ... | ... | 5.32 | 0.06 | 5.38 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.001183 |
| 0.000611 | ... | ... | 5.07 | 0.06 | 5.13 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.001173 |
| 0.000582 | ... | ... | 4.82 | 0.06 | 4.88 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.001163 |
| 0.000552 | ... | ... | 4.57 | 0.06 | 4.63 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.001153 |
| 0.000523 | ... | ... | 4.32 | 0.06 | 4.38 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.001142 |
| 0.000493 | ... | ... | 4.07 | 0.06 | 4.13 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.00113 |
| 0.000464 | ... | ... | 3.82 | 0.06 | 3.88 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.001118 |
| 0.000434 | ... | ... | 3.57 | 0.06 | 3.63 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.001104 |
| 0.000405 | ... | ... | 3.32 | 0.06 | 3.38 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.00109 |
| 0.000375 | ... | ... | 3.07 | 0.06 | 3.13 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.001075 |
| 0.000346 | ... | ... | 2.82 | 0.06 | 2.88 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.001059 |
| 0.000316 | ... | ... | 2.57 | 0.06 | 2.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| 0.000287 | ... | ... | 2.32 | 0.06 | 2.38 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| 0.000257 | ... | ... | 2.07 | 0.06 | 2.13 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| 0.000228 | ... | ... | 1.82 | 0.06 | 1.88 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
| 0.000198 | ... | ... | 1.57 | 0.06 | 1.63 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00095 |
| 0.000169 | ... | ... | 1.32 | 0.06 | 1.38 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| 0.000139 | ... | ... | 1.07 | 0.06 | 1.13 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.000882 |
| 0.00011 | ... | ... | 0.82 | 0.06 | 0.88 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.000838 |
| 0.00008 | ... | ... | 0.57 | 0.06 | 0.63 | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.000781 |
| 0.000051 | ... | ... | 0.33 | 0.05 | 0.38 | 1700 | ... | ... | 0.01 | ... | 0.02 | -0.00117 |
| 0.000021 | ... | ... | 0.13 | 0.03 | 0.16 | 1725 | ... | ... | 0.03 | ... | 0.07 | -0.001938 |
| -0.001444 | ... | 0.10 | 0.03 | ... | ... | 1750 | 0.15 | -0.06 | 0.21 | ... | ... | -0.002987 |
| -0.001078 | ... | 0.02 | 0.01 | ... | ... | 1775 | 0.38 | -0.06 | 0.44 | ... | ... | -0.003723 |
| -0.000749 | ... | 0.02 | 0.01 | ... | ... | 1800 | 0.62 | -0.06 | 0.68 | ... | ... | -0.003959 |
| -0.000815 | ... | 0.02 | 0.01 | ... | ... | 1825 | 0.87 | -0.06 | 0.93 | ... | ... | -0.004441 |
| -0.000864 | ... | 0.02 | 0.01 | ... | ... | 1850 | 1.12 | -0.06 | 1.18 | ... | ... | -0.004824 |
| -0.000904 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.37 | -0.06 | 1.43 | ... | ... | -0.005147 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.62 | -0.06 | 1.68 | ... | ... | -0.005428 |
| -0.000965 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.87 | -0.06 | 1.93 | ... | ... | -0.005679 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.12 | -0.06 | 2.18 | ... | ... | -0.005907 |
| -0.001013 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.37 | -0.06 | 2.43 | ... | ... | -0.006117 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.62 | -0.06 | 2.68 | ... | ... | -0.006312 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.87 | -0.06 | 2.93 | ... | ... | -0.006496 |
| -0.001068 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.12 | -0.06 | 3.18 | ... | ... | -0.006669 |
| -0.001084 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.37 | -0.06 | 3.43 | ... | ... | -0.006834 |
| -0.001099 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.62 | -0.06 | 3.68 | ... | ... | -0.006992 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.87 | -0.06 | 3.93 | ... | ... | -0.007143 |
| -0.001125 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.12 | -0.06 | 4.18 | ... | ... | -0.007289 |
| -0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.37 | -0.06 | 4.43 | ... | ... | -0.00743 |
| -0.001149 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.62 | -0.06 | 4.68 | ... | ... | -0.007566 |
| -0.001159 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.87 | -0.06 | 4.93 | ... | ... | -0.007699 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.12 | -0.06 | 5.18 | ... | ... | -0.007828 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.37 | -0.06 | 5.43 | ... | ... | -0.007955 |
| -0.001189 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.62 | -0.06 | 5.68 | ... | ... | -0.008078 |
| -0.001198 | ... | 0.02 | 0.01 | ... | ... | 2325 | 5.87 | -0.06 | 5.93 | ... | ... | -0.008199 |
| -0.001207 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.12 | -0.06 | 6.18 | ... | ... | -0.008317 |
| -0.001215 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.37 | -0.06 | 6.43 | ... | ... | -0.008433 |
| -0.001223 | ... | 0.02 | 0.01 | ... | ... | 2400 | 6.62 | -0.06 | 6.68 | ... | ... | -0.008547 |
| -0.001231 | ... | 0.02 | 0.01 | ... | ... | 2425 | 6.87 | -0.06 | 6.93 | ... | ... | -0.00866 |
| -0.001238 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.12 | -0.06 | 7.18 | ... | ... | -0.00877 |
| -0.001245 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.37 | -0.06 | 7.43 | ... | ... | -0.008879 |
| -0.001252 | ... | 0.02 | 0.01 | ... | ... | 2500 | 7.62 | -0.06 | 7.68 | ... | ... | -0.008987 |
| -0.001259 | ... | 0.02 | 0.01 | ... | ... | 2525 | 7.87 | -0.06 | 7.93 | ... | ... | -0.009093 |
| -0.001265 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.12 | -0.06 | 8.18 | ... | ... | -0.009198 |
| -0.001272 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.37 | -0.06 | 8.43 | ... | ... | -0.009301 |
| -0.001278 | ... | 0.02 | 0.01 | ... | ... | 2600 | 8.62 | -0.06 | 8.68 | ... | ... | -0.009404 |
| -0.001284 | ... | 0.02 | 0.01 | ... | ... | 2625 | 8.87 | -0.06 | 8.93 | ... | ... | -0.009505 |
| -0.001289 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.12 | -0.06 | 9.18 | ... | ... | -0.009606 |
| -0.001295 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.37 | -0.06 | 9.43 | ... | ... | -0.009705 |
| -0.0013 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.62 | -0.06 | 9.68 | ... | ... | -0.009804 |
| -0.001306 | ... | 0.02 | 0.01 | ... | ... | 2725 | 9.87 | -0.06 | 9.93 | ... | ... | -0.009902 |
| -0.001311 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.12 | -0.06 | 10.18 | ... | ... | -0.009999 |
| -0.001316 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.37 | -0.06 | 10.43 | ... | ... | -0.010095 |
| -0.001321 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.62 | -0.06 | 10.68 | ... | ... | -0.01019 |
| -0.001326 | ... | 0.02 | 0.01 | ... | ... | 2825 | 10.87 | -0.06 | 10.93 | ... | ... | -0.010285 |
| -0.001331 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.12 | -0.06 | 11.18 | ... | ... | -0.010379 |
| -0.001335 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.37 | -0.06 | 11.43 | ... | ... | -0.010472 |
| -0.00134 | ... | 0.02 | 0.01 | ... | ... | 2900 | 11.62 | -0.06 | 11.68 | ... | ... | -0.010565 |
| -0.001344 | ... | 0.02 | 0.01 | ... | ... | 2925 | 11.87 | -0.06 | 11.93 | ... | ... | -0.010657 |
| -0.001348 | ... | 0.02 | 0.01 | ... | ... | 2950 | 12.12 | -0.06 | 12.18 | ... | ... | -0.010749 |
| -0.001353 | ... | 0.02 | 0.01 | ... | ... | 2975 | 12.37 | -0.06 | 12.43 | ... | ... | -0.01084 |
| -0.001357 | ... | 0.02 | 0.01 | ... | ... | 3000 | 12.62 | -0.06 | 12.68 | ... | ... | -0.010931 |
| -0.001361 | ... | 0.02 | 0.01 | ... | ... | 3025 | 12.87 | -0.06 | 12.93 | ... | ... | -0.011021 |
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.