Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001141 | ... | ... | 15.64 | -0.19 | 15.45 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001158 | ... | ... | 15.39 | -0.19 | 15.20 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.00117 | ... | ... | 15.14 | -0.19 | 14.95 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001177 | ... | ... | 14.89 | -0.19 | 14.70 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.00118 | ... | ... | 14.64 | -0.19 | 14.45 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.00118 | ... | ... | 14.39 | -0.19 | 14.20 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001177 | ... | ... | 14.14 | -0.19 | 13.95 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001172 | ... | ... | 13.89 | -0.19 | 13.70 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001165 | ... | ... | 13.64 | -0.19 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001157 | ... | ... | 13.39 | -0.19 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001146 | ... | ... | 13.14 | -0.19 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001134 | ... | ... | 12.89 | -0.19 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001121 | ... | ... | 12.64 | -0.19 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001107 | ... | ... | 12.39 | -0.19 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001092 | ... | ... | 12.14 | -0.19 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001076 | ... | ... | 11.89 | -0.19 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001059 | ... | ... | 11.64 | -0.19 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001042 | ... | ... | 11.39 | -0.19 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001024 | ... | ... | 11.14 | -0.19 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001005 | ... | ... | 10.89 | -0.19 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000986 | ... | ... | 10.64 | -0.19 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000966 | ... | ... | 10.39 | -0.19 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000946 | ... | ... | 10.14 | -0.19 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000925 | ... | ... | 9.89 | -0.19 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000905 | ... | ... | 9.64 | -0.19 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000883 | ... | ... | 9.39 | -0.19 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000862 | ... | ... | 9.14 | -0.19 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.00084 | ... | ... | 8.89 | -0.19 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000818 | ... | ... | 8.64 | -0.19 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000795 | ... | ... | 8.39 | -0.19 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000773 | ... | ... | 8.14 | -0.19 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.00075 | ... | ... | 7.89 | -0.19 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000727 | ... | ... | 7.64 | -0.19 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000704 | ... | ... | 7.39 | -0.19 | 7.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.00068 | ... | ... | 7.14 | -0.19 | 6.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000657 | ... | ... | 6.89 | -0.19 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000633 | ... | ... | 6.64 | -0.19 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000609 | ... | ... | 6.39 | -0.19 | 6.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000586 | ... | ... | 6.14 | -0.19 | 5.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000562 | ... | ... | 5.89 | -0.19 | 5.70 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000538 | ... | ... | 5.64 | -0.19 | 5.45 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000513 | ... | ... | 5.39 | -0.19 | 5.20 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000489 | ... | ... | 5.14 | -0.19 | 4.95 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000465 | ... | ... | 4.89 | -0.19 | 4.70 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.00044 | ... | ... | 4.64 | -0.19 | 4.45 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000416 | ... | ... | 4.39 | -0.19 | 4.20 | 1425 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000145 |
| -0.000391 | ... | ... | 4.14 | -0.19 | 3.95 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.000367 | ... | ... | 3.89 | -0.19 | 3.70 | 1475 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000244 |
| -0.000342 | ... | ... | 3.64 | -0.19 | 3.45 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.00024 |
| -0.000318 | ... | ... | 3.39 | -0.19 | 3.20 | 1525 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000322 |
| -0.000355 | ... | ... | 3.14 | -0.18 | 2.96 | 1550 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000392 |
| -0.000445 | ... | ... | 2.90 | -0.17 | 2.73 | 1575 | 0.06 | 0.02 | 0.04 | ... | ... | -0.000516 |
| -0.000524 | ... | ... | 2.67 | -0.17 | 2.50 | 1600 | 0.08 | 0.02 | 0.06 | ... | ... | -0.000618 |
| -0.000682 | ... | ... | 2.45 | -0.16 | 2.29 | 1625 | 0.12 | 0.03 | 0.09 | ... | ... | -0.000796 |
| -0.000812 | ... | ... | 2.23 | -0.15 | 2.08 | 1650 | 0.16 | 0.03 | 0.13 | ... | ... | -0.000935 |
| -0.000985 | ... | ... | 2.03 | -0.14 | 1.89 | 1675 | 0.22 | 0.05 | 0.17 | ... | ... | -0.001111 |
| -0.001118 | ... | ... | 1.84 | -0.14 | 1.70 | 1700 | 0.28 | 0.05 | 0.23 | ... | ... | -0.001241 |
| -0.00127 | ... | ... | 1.66 | -0.13 | 1.53 | 1725 | 0.36 | 0.07 | 0.29 | ... | ... | -0.001385 |
| -0.001424 | ... | ... | 1.49 | -0.11 | 1.38 | 1750 | 0.44 | 0.07 | 0.37 | ... | ... | -0.001482 |
| -0.001529 | ... | ... | 1.34 | -0.11 | 1.23 | 1775 | 0.54 | 0.08 | 0.46 | ... | ... | -0.001579 |
| -0.00163 | ... | ... | 1.19 | -0.09 | 1.10 | 1800 | 0.65 | 0.08 | 0.57 | ... | ... | -0.00165 |
| -0.001684 | ... | ... | 1.06 | -0.09 | 0.97 | 1825 | 0.78 | 0.10 | 0.68 | ... | ... | -0.001713 |
| -0.001733 | ... | ... | 0.94 | -0.08 | 0.86 | 1850 | 0.91 | 0.11 | 0.80 | ... | ... | -0.001731 |
| -0.001757 | ... | ... | 0.83 | -0.07 | 0.76 | 1875 | 1.06 | 0.12 | 0.94 | ... | ... | -0.001744 |
| -0.00176 | ... | ... | 0.74 | -0.07 | 0.67 | 1900 | 1.21 | 0.12 | 1.09 | ... | ... | -0.001716 |
| -0.001745 | ... | ... | 0.65 | -0.06 | 0.59 | 1925 | 1.38 | 0.13 | 1.25 | ... | ... | -0.001691 |
| -0.001717 | ... | ... | 0.57 | -0.05 | 0.52 | 1950 | 1.55 | 0.14 | 1.41 | ... | ... | -0.001631 |
| -0.001655 | ... | ... | 0.50 | -0.05 | 0.45 | 1975 | 1.73 | 0.14 | 1.59 | ... | ... | -0.001562 |
| -0.001614 | ... | ... | 0.44 | -0.04 | 0.40 | 2000 | 1.92 | 0.15 | 1.77 | ... | ... | -0.001488 |
| -0.001547 | ... | ... | 0.38 | -0.03 | 0.35 | 2025 | 2.11 | 0.15 | 1.96 | ... | ... | -0.001387 |
| -0.001455 | ... | ... | 0.33 | -0.03 | 0.30 | 2050 | 2.32 | 0.16 | 2.16 | ... | ... | -0.001322 |
| -0.001371 | ... | ... | 0.29 | -0.03 | 0.26 | 2075 | 2.52 | 0.16 | 2.36 | ... | ... | -0.001204 |
| -0.001304 | ... | ... | 0.25 | -0.02 | 0.23 | 2100 | 2.74 | 0.17 | 2.57 | ... | ... | -0.001138 |
| -0.00122 | ... | ... | 0.21 | -0.01 | 0.20 | 2125 | 2.95 | 0.17 | 2.78 | ... | ... | -0.001019 |
| -0.00112 | ... | ... | 0.18 | -0.01 | 0.17 | 2150 | 3.17 | 0.17 | 3 | ... | ... | -0.000924 |
| -0.001051 | ... | ... | 0.16 | -0.01 | 0.15 | 2175 | 3.40 | 0.18 | 3.22 | ... | ... | -0.000864 |
| -0.000917 | ... | ... | 0.14 | -0.02 | 0.12 | 2200 | 3.63 | 0.18 | 3.45 | ... | ... | -0.000796 |
| -0.000879 | ... | ... | 0.12 | -0.01 | 0.11 | 2225 | 3.86 | 0.18 | 3.68 | ... | ... | -0.000721 |
| -0.000774 | ... | ... | 0.10 | -0.01 | 0.09 | 2250 | 4.09 | 0.18 | 3.91 | ... | ... | -0.000639 |
| -0.000721 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 4.33 | 0.18 | 4.15 | ... | ... | -0.000607 |
| -0.000664 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 4.57 | 0.19 | 4.38 | ... | ... | -0.000574 |
| -0.0006 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 4.81 | 0.19 | 4.62 | ... | ... | -0.000538 |
| -0.000529 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 5.05 | 0.18 | 4.87 | ... | ... | -0.0005 |
| -0.000452 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 5.30 | 0.19 | 5.11 | ... | ... | -0.000525 |
| -0.000366 | ... | ... | 0.04 | -0.01 | 0.03 | 2400 | 5.55 | 0.19 | 5.36 | ... | ... | -0.00055 |
| -0.000369 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 5.80 | 0.19 | 5.61 | ... | ... | -0.000574 |
| -0.000271 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 6.05 | 0.19 | 5.86 | ... | ... | -0.000599 |
| -0.000273 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 6.30 | 0.19 | 6.11 | ... | ... | -0.000623 |
| -0.000276 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 6.55 | 0.19 | 6.36 | ... | ... | -0.000648 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.80 | 0.19 | 6.61 | ... | ... | -0.000672 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.05 | 0.19 | 6.86 | ... | ... | -0.000696 |
| -0.000161 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.30 | 0.19 | 7.11 | ... | ... | -0.000721 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.55 | 0.19 | 7.36 | ... | ... | -0.000745 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.80 | 0.19 | 7.61 | ... | ... | -0.000769 |
| -0.000093 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 8.05 | 0.19 | 7.86 | ... | ... | -0.000793 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.30 | 0.19 | 8.11 | ... | ... | -0.000818 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.55 | 0.19 | 8.36 | ... | ... | -0.000842 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.80 | 0.19 | 8.61 | ... | ... | -0.000866 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.05 | 0.19 | 8.86 | ... | ... | -0.00089 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.30 | 0.19 | 9.11 | ... | ... | -0.000914 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.55 | 0.19 | 9.36 | ... | ... | -0.000938 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.80 | 0.19 | 9.61 | ... | ... | -0.000962 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.05 | 0.19 | 9.86 | ... | ... | -0.000986 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.30 | 0.19 | 10.11 | ... | ... | -0.00101 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.55 | 0.19 | 10.36 | ... | ... | -0.001034 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.80 | 0.19 | 10.61 | ... | ... | -0.001058 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.05 | 0.19 | 10.86 | ... | ... | -0.001082 |
| -0.000098 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.30 | 0.19 | 11.11 | ... | ... | -0.001106 |
| -0.000098 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.55 | 0.19 | 11.36 | ... | ... | -0.001129 |
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.