Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001024 | ... | ... | 16.70 | 0 | 16.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001054 | ... | ... | 16.45 | 0 | 16.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001076 | ... | ... | 16.20 | 0 | 16.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001092 | ... | ... | 15.95 | 0 | 15.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001104 | ... | ... | 15.70 | 0 | 15.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001113 | ... | ... | 15.45 | 0 | 15.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001117 | ... | ... | 15.20 | 0 | 15.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001119 | ... | ... | 14.95 | 0 | 14.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001118 | ... | ... | 14.70 | 0 | 14.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001116 | ... | ... | 14.45 | 0 | 14.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001111 | ... | ... | 14.20 | 0 | 14.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001104 | ... | ... | 13.95 | 0 | 13.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001096 | ... | ... | 13.70 | 0 | 13.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001087 | ... | ... | 13.45 | 0 | 13.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001077 | ... | ... | 13.20 | 0 | 13.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001065 | ... | ... | 12.95 | 0 | 12.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001053 | ... | ... | 12.70 | 0 | 12.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001039 | ... | ... | 12.45 | 0 | 12.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001025 | ... | ... | 12.20 | 0 | 12.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.00101 | ... | ... | 11.95 | 0 | 11.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000995 | ... | ... | 11.70 | 0 | 11.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000979 | ... | ... | 11.45 | 0 | 11.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000962 | ... | ... | 11.20 | 0 | 11.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000945 | ... | ... | 10.95 | 0 | 10.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000927 | ... | ... | 10.70 | 0 | 10.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000909 | ... | ... | 10.45 | 0 | 10.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.00089 | ... | ... | 10.20 | 0 | 10.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000872 | ... | ... | 9.95 | 0 | 9.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000852 | ... | ... | 9.70 | 0 | 9.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000833 | ... | ... | 9.45 | 0 | 9.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000813 | ... | ... | 9.20 | 0 | 9.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000793 | ... | ... | 8.95 | 0 | 8.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000773 | ... | ... | 8.70 | 0 | 8.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000753 | ... | ... | 8.45 | 0 | 8.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000732 | ... | ... | 8.20 | 0 | 8.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000711 | ... | ... | 7.95 | 0 | 7.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.00069 | ... | ... | 7.70 | 0 | 7.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000669 | ... | ... | 7.45 | 0 | 7.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000647 | ... | ... | 7.20 | 0 | 7.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000626 | ... | ... | 6.95 | 0 | 6.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000604 | ... | ... | 6.70 | 0 | 6.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000583 | ... | ... | 6.45 | 0 | 6.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000561 | ... | ... | 6.20 | 0 | 6.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000539 | ... | ... | 5.95 | 0 | 5.95 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000517 | ... | ... | 5.70 | 0 | 5.70 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000494 | ... | ... | 5.45 | 0 | 5.45 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.000472 | ... | ... | 5.20 | 0 | 5.20 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.00045 | ... | ... | 4.95 | 0 | 4.95 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.000428 | ... | ... | 4.70 | 0 | 4.70 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.000215 |
| -0.000405 | ... | ... | 4.45 | 0 | 4.45 | 1525 | 0.02 | 0 | 0.02 | ... | ... | -0.000212 |
| -0.000383 | ... | ... | 4.20 | 0 | 4.20 | 1550 | 0.03 | 0 | 0.03 | ... | ... | -0.000287 |
| -0.00036 | ... | ... | 3.95 | 0 | 3.95 | 1575 | 0.04 | 0 | 0.04 | ... | ... | -0.000352 |
| -0.000386 | ... | ... | 3.71 | 0 | 3.71 | 1600 | 0.06 | 0 | 0.06 | ... | ... | -0.000469 |
| -0.000499 | ... | ... | 3.49 | 0 | 3.49 | 1625 | 0.08 | 0 | 0.08 | ... | ... | -0.000568 |
| -0.00056 | ... | ... | 3.26 | 0 | 3.26 | 1650 | 0.11 | 0 | 0.11 | ... | ... | -0.000699 |
| -0.000615 | ... | ... | 3.03 | 0 | 3.03 | 1675 | 0.13 | 0 | 0.13 | ... | ... | -0.000767 |
| -0.000663 | ... | ... | 2.80 | 0 | 2.80 | 1700 | 0.15 | 0 | 0.15 | ... | ... | -0.000826 |
| -0.000772 | ... | ... | 2.59 | 0 | 2.59 | 1725 | 0.18 | 0 | 0.18 | ... | ... | -0.000908 |
| -0.000895 | ... | ... | 2.39 | 0 | 2.39 | 1750 | 0.23 | 0 | 0.23 | ... | ... | -0.001037 |
| -0.001022 | ... | ... | 2.20 | 0 | 2.20 | 1775 | 0.29 | 0 | 0.29 | ... | ... | -0.001166 |
| -0.001173 | ... | ... | 2.03 | 0 | 2.03 | 1800 | 0.37 | 0 | 0.37 | ... | ... | -0.001314 |
| -0.001335 | ... | ... | 1.88 | 0 | 1.88 | 1825 | 0.46 | 0 | 0.46 | ... | ... | -0.001447 |
| -0.001461 | ... | ... | 1.73 | 0 | 1.73 | 1850 | 0.55 | 0 | 0.55 | ... | ... | -0.001545 |
| -0.001554 | ... | ... | 1.58 | 0 | 1.58 | 1875 | 0.65 | 0 | 0.65 | ... | ... | -0.00163 |
| -0.001618 | ... | ... | 1.43 | 0 | 1.43 | 1900 | 0.74 | 0 | 0.74 | ... | ... | -0.001666 |
| -0.001652 | ... | ... | 1.28 | 0 | 1.28 | 1925 | 0.84 | 0 | 0.84 | ... | ... | -0.00169 |
| -0.001658 | ... | ... | 1.14 | -0.01 | 1.13 | 1950 | 0.94 | 0 | 0.94 | ... | ... | -0.001683 |
| -0.001665 | ... | ... | 1.01 | -0.01 | 1 | 1975 | 1.05 | -0.01 | 1.06 | ... | ... | -0.001662 |
| -0.001673 | ... | ... | 0.89 | 0 | 0.89 | 2000 | 1.18 | 0 | 1.18 | ... | ... | -0.001643 |
| -0.001667 | ... | ... | 0.79 | 0 | 0.79 | 2025 | 1.32 | -0.01 | 1.33 | ... | ... | -0.001608 |
| -0.001648 | ... | ... | 0.70 | 0 | 0.70 | 2050 | 1.48 | 0 | 1.48 | ... | ... | -0.001579 |
| -0.0016 | ... | ... | 0.62 | -0.01 | 0.61 | 2075 | 1.64 | 0 | 1.64 | ... | ... | -0.001521 |
| -0.001563 | ... | ... | 0.54 | 0 | 0.54 | 2100 | 1.82 | 0 | 1.82 | ... | ... | -0.001475 |
| -0.001522 | ... | ... | 0.48 | 0 | 0.48 | 2125 | 2 | 0 | 2 | ... | ... | -0.001406 |
| -0.001458 | ... | ... | 0.42 | 0 | 0.42 | 2150 | 2.18 | 0 | 2.18 | ... | ... | -0.001314 |
| -0.001396 | ... | ... | 0.37 | 0 | 0.37 | 2175 | 2.38 | 0 | 2.38 | ... | ... | -0.001248 |
| -0.001315 | ... | ... | 0.32 | 0 | 0.32 | 2200 | 2.58 | 0 | 2.58 | ... | ... | -0.001166 |
| -0.001243 | ... | ... | 0.28 | 0 | 0.28 | 2225 | 2.78 | 0 | 2.78 | ... | ... | -0.001066 |
| -0.001153 | ... | ... | 0.24 | 0 | 0.24 | 2250 | 2.99 | 0 | 2.99 | ... | ... | -0.00098 |
| -0.001081 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 3.20 | 0 | 3.20 | ... | ... | -0.00088 |
| -0.000996 | ... | ... | 0.18 | 0 | 0.18 | 2300 | 3.42 | 0 | 3.42 | ... | ... | -0.000802 |
| -0.000897 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.64 | -0.01 | 3.65 | ... | ... | -0.000715 |
| -0.000827 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 3.87 | 0 | 3.87 | ... | ... | -0.00066 |
| -0.000747 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.10 | 0 | 4.10 | ... | ... | -0.0006 |
| -0.000657 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.34 | 0 | 4.34 | ... | ... | -0.000579 |
| -0.000612 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 4.57 | 0 | 4.57 | ... | ... | -0.000511 |
| -0.000562 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 4.81 | 0 | 4.81 | ... | ... | -0.000486 |
| -0.000508 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 5.06 | 0 | 5.06 | ... | ... | -0.000509 |
| -0.000448 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 5.30 | 0 | 5.30 | ... | ... | -0.000483 |
| -0.000382 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.55 | 0 | 5.55 | ... | ... | -0.000505 |
| -0.000309 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 5.80 | 0 | 5.80 | ... | ... | -0.000528 |
| -0.000312 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6.05 | 0 | 6.05 | ... | ... | -0.000551 |
| -0.000229 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.30 | 0 | 6.30 | ... | ... | -0.000573 |
| -0.000231 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.55 | 0 | 6.55 | ... | ... | -0.000595 |
| -0.000232 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.80 | 0 | 6.80 | ... | ... | -0.000618 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.05 | 0 | 7.05 | ... | ... | -0.00064 |
| -0.000135 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.30 | 0 | 7.30 | ... | ... | -0.000663 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.55 | 0 | 7.55 | ... | ... | -0.000685 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.80 | 0 | 7.80 | ... | ... | -0.000707 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.05 | 0 | 8.05 | ... | ... | -0.00073 |
| -0.000078 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 8.30 | 0 | 8.30 | ... | ... | -0.000752 |
| -0.000078 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.55 | 0 | 8.55 | ... | ... | -0.000774 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.80 | 0 | 8.80 | ... | ... | -0.000796 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.05 | 0 | 9.05 | ... | ... | -0.000818 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.30 | 0 | 9.30 | ... | ... | -0.00084 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.55 | 0 | 9.55 | ... | ... | -0.000863 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.80 | 0 | 9.80 | ... | ... | -0.000885 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.05 | 0 | 10.05 | ... | ... | -0.000907 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.30 | 0 | 10.30 | ... | ... | -0.000929 |
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.