Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003989 | ... | ... | 12.51 | 0 | 12.51 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
| -0.003921 | ... | ... | 12.26 | 0 | 12.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| -0.003853 | ... | ... | 12.01 | 0 | 12.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001991 |
| -0.003782 | ... | ... | 11.76 | 0 | 11.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
| -0.003711 | ... | ... | 11.51 | 0 | 11.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
| -0.003638 | ... | ... | 11.26 | 0 | 11.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001978 |
| -0.003565 | ... | ... | 11.01 | 0 | 11.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| -0.00349 | ... | ... | 10.76 | 0 | 10.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| -0.003415 | ... | ... | 10.51 | 0 | 10.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001963 |
| -0.003339 | ... | ... | 10.26 | 0 | 10.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
| -0.003262 | ... | ... | 10.01 | 0 | 10.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00195 |
| -0.003185 | ... | ... | 9.76 | 0 | 9.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001944 |
| -0.003107 | ... | ... | 9.51 | 0 | 9.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001937 |
| -0.003029 | ... | ... | 9.26 | 0 | 9.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
| -0.00295 | ... | ... | 9.01 | 0 | 9.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001922 |
| -0.002871 | ... | ... | 8.76 | 0 | 8.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001915 |
| -0.002792 | ... | ... | 8.51 | 0 | 8.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001907 |
| -0.002712 | ... | ... | 8.26 | 0 | 8.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001898 |
| -0.002632 | ... | ... | 8.01 | 0 | 8.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001889 |
| -0.002551 | ... | ... | 7.76 | 0 | 7.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00188 |
| -0.002471 | ... | ... | 7.51 | 0 | 7.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001871 |
| -0.00239 | ... | ... | 7.26 | 0 | 7.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001861 |
| -0.002309 | ... | ... | 7.01 | 0 | 7.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001851 |
| -0.002228 | ... | ... | 6.76 | 0 | 6.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00184 |
| -0.002147 | ... | ... | 6.51 | 0 | 6.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| -0.002065 | ... | ... | 6.26 | 0 | 6.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| -0.001984 | ... | ... | 6.01 | 0 | 6.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001805 |
| -0.001902 | ... | ... | 5.76 | 0 | 5.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| -0.00182 | ... | ... | 5.51 | 0 | 5.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| -0.001738 | ... | ... | 5.26 | 0 | 5.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001765 |
| -0.001656 | ... | ... | 5.01 | 0 | 5.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00175 |
| -0.001574 | ... | ... | 4.76 | 0 | 4.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
| -0.001492 | ... | ... | 4.51 | 0 | 4.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| -0.001409 | ... | ... | 4.26 | 0 | 4.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001701 |
| -0.001327 | ... | ... | 4.01 | 0 | 4.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
| -0.001244 | ... | ... | 3.76 | 0 | 3.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001664 |
| -0.001162 | ... | ... | 3.51 | 0 | 3.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001643 |
| -0.001079 | ... | ... | 3.26 | 0 | 3.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
| -0.000997 | ... | ... | 3.01 | 0 | 3.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
| -0.000914 | ... | ... | 2.76 | 0 | 2.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001571 |
| -0.000831 | ... | ... | 2.51 | 0 | 2.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| -0.000749 | ... | ... | 2.26 | 0 | 2.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
| -0.000666 | ... | ... | 2.01 | 0 | 2.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| -0.000583 | ... | ... | 1.76 | 0 | 1.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| -0.0005 | ... | ... | 1.51 | 0 | 1.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| -0.000417 | ... | ... | 1.26 | 0 | 1.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
| -0.000335 | ... | ... | 1.01 | 0 | 1.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| -0.000252 | ... | ... | 0.76 | 0 | 0.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| -0.000169 | ... | ... | 0.51 | 0 | 0.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| -0.000086 | ... | ... | 0.26 | 0 | 0.26 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.001435 | ... | ... | 0.07 | -0.03 | 0.04 | 1675 | 0.03 | -0.03 | 0.06 | ... | ... | -0.001436 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.24 | 0 | 0.24 | ... | ... | -0.000079 |
| -0.001084 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.49 | 0 | 0.49 | ... | ... | -0.000162 |
| -0.001195 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.74 | 0 | 0.74 | ... | ... | -0.000245 |
| -0.001275 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.99 | 0 | 0.99 | ... | ... | -0.000328 |
| -0.001338 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.24 | 0 | 1.24 | ... | ... | -0.000411 |
| -0.001391 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.49 | 0 | 1.49 | ... | ... | -0.000494 |
| -0.001436 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.74 | 0 | 1.74 | ... | ... | -0.000576 |
| -0.001475 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.99 | 0 | 1.99 | ... | ... | -0.000659 |
| -0.001509 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.24 | 0 | 2.24 | ... | ... | -0.000742 |
| -0.001541 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.49 | 0 | 2.49 | ... | ... | -0.000825 |
| -0.001569 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.74 | 0 | 2.74 | ... | ... | -0.000908 |
| -0.001595 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.99 | 0 | 2.99 | ... | ... | -0.00099 |
| -0.001619 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.24 | 0 | 3.24 | ... | ... | -0.001073 |
| -0.001642 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.49 | 0 | 3.49 | ... | ... | -0.001156 |
| -0.001663 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.74 | 0 | 3.74 | ... | ... | -0.001238 |
| -0.001682 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.99 | 0 | 3.99 | ... | ... | -0.001321 |
| -0.001701 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.24 | 0 | 4.24 | ... | ... | -0.001404 |
| -0.001718 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.49 | 0 | 4.49 | ... | ... | -0.001486 |
| -0.001735 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.74 | 0 | 4.74 | ... | ... | -0.001569 |
| -0.00175 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.99 | 0 | 4.99 | ... | ... | -0.001651 |
| -0.001765 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.24 | 0 | 5.24 | ... | ... | -0.001734 |
| -0.001779 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.49 | 0 | 5.49 | ... | ... | -0.001816 |
| -0.001793 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.74 | 0 | 5.74 | ... | ... | -0.001899 |
| -0.001806 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.99 | 0 | 5.99 | ... | ... | -0.001981 |
| -0.001819 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.24 | 0 | 6.24 | ... | ... | -0.002064 |
| -0.001831 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.49 | 0 | 6.49 | ... | ... | -0.002146 |
| -0.001842 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.74 | 0 | 6.74 | ... | ... | -0.002228 |
| -0.001854 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.99 | 0 | 6.99 | ... | ... | -0.002311 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.24 | 0 | 7.24 | ... | ... | -0.002393 |
| -0.001875 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.49 | 0 | 7.49 | ... | ... | -0.002475 |
| -0.001885 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.74 | 0 | 7.74 | ... | ... | -0.002557 |
| -0.001895 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.99 | 0 | 7.99 | ... | ... | -0.00264 |
| -0.001905 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.24 | 0 | 8.24 | ... | ... | -0.002722 |
| -0.001914 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.49 | 0 | 8.49 | ... | ... | -0.002804 |
| -0.001923 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.74 | 0 | 8.74 | ... | ... | -0.002886 |
| -0.001932 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.99 | 0 | 8.99 | ... | ... | -0.002968 |
| -0.00194 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.24 | 0 | 9.24 | ... | ... | -0.00305 |
| -0.001948 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.49 | 0 | 9.49 | ... | ... | -0.003132 |
| -0.001956 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.74 | 0 | 9.74 | ... | ... | -0.003214 |
| -0.001964 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.99 | 0 | 9.99 | ... | ... | -0.003296 |
| -0.001972 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.24 | 0 | 10.24 | ... | ... | -0.003378 |
| -0.001979 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.49 | 0 | 10.49 | ... | ... | -0.00346 |
| -0.001987 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.74 | 0 | 10.74 | ... | ... | -0.003541 |
| -0.001994 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.99 | 0 | 10.99 | ... | ... | -0.003623 |
| -0.002001 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.24 | 0 | 11.24 | ... | ... | -0.003705 |
| -0.002008 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.49 | 0 | 11.49 | ... | ... | -0.003787 |
| -0.002014 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.74 | 0 | 11.74 | ... | ... | -0.003868 |
| -0.002021 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.99 | 0 | 11.99 | ... | ... | -0.00395 |
| -0.002027 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.24 | 0 | 12.24 | ... | ... | -0.004031 |
| -0.002033 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.49 | 0 | 12.49 | ... | ... | -0.004113 |
| -0.00204 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.74 | 0 | 12.74 | ... | ... | -0.004195 |
| -0.002046 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.99 | 0 | 12.99 | ... | ... | -0.004276 |
| -0.002051 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.24 | 0 | 13.24 | ... | ... | -0.004357 |
| -0.002057 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.49 | 0 | 13.49 | ... | ... | -0.004439 |
| -0.002063 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.74 | 0 | 13.74 | ... | ... | -0.00452 |
| -0.002069 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.99 | 0 | 13.99 | ... | ... | -0.004602 |
| -0.002074 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.24 | 0 | 14.24 | ... | ... | -0.004683 |
| -0.002079 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.49 | 0 | 14.49 | ... | ... | -0.004764 |
| -0.002085 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.74 | 0 | 14.74 | ... | ... | -0.004845 |
| -0.00209 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.99 | 0 | 14.99 | ... | ... | -0.004926 |
| -0.002095 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.24 | 0 | 15.24 | ... | ... | -0.005008 |
| -0.0021 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.49 | 0 | 15.49 | ... | ... | -0.005089 |
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.