Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000475 | ... | ... | 15.75 | 0 | 15.75 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000541 | ... | ... | 15.50 | 0 | 15.50 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000592 | ... | ... | 15.25 | 0 | 15.25 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000632 | ... | ... | 15 | 0 | 15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000663 | ... | ... | 14.75 | 0 | 14.75 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000686 | ... | ... | 14.50 | 0 | 14.50 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000705 | ... | ... | 14.25 | 0 | 14.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000718 | ... | ... | 14 | 0 | 14 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000728 | ... | ... | 13.75 | 0 | 13.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000734 | ... | ... | 13.50 | 0 | 13.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000738 | ... | ... | 13.25 | 0 | 13.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000739 | ... | ... | 13 | 0 | 13 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000739 | ... | ... | 12.75 | 0 | 12.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000736 | ... | ... | 12.50 | 0 | 12.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000733 | ... | ... | 12.25 | 0 | 12.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000727 | ... | ... | 12 | 0 | 12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000721 | ... | ... | 11.75 | 0 | 11.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000713 | ... | ... | 11.50 | 0 | 11.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000705 | ... | ... | 11.25 | 0 | 11.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000696 | ... | ... | 11 | 0 | 11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000686 | ... | ... | 10.75 | 0 | 10.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000675 | ... | ... | 10.50 | 0 | 10.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000664 | ... | ... | 10.25 | 0 | 10.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000652 | ... | ... | 10 | 0 | 10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000639 | ... | ... | 9.75 | 0 | 9.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000626 | ... | ... | 9.50 | 0 | 9.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000613 | ... | ... | 9.25 | 0 | 9.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000599 | ... | ... | 9 | 0 | 9 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000585 | ... | ... | 8.75 | 0 | 8.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000571 | ... | ... | 8.50 | 0 | 8.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000556 | ... | ... | 8.25 | 0 | 8.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000541 | ... | ... | 8 | 0 | 8 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000526 | ... | ... | 7.75 | 0 | 7.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000511 | ... | ... | 7.50 | 0 | 7.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000495 | ... | ... | 7.25 | 0 | 7.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000479 | ... | ... | 7 | 0 | 7 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000463 | ... | ... | 6.75 | 0 | 6.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000447 | ... | ... | 6.50 | 0 | 6.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000431 | ... | ... | 6.25 | 0 | 6.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000415 | ... | ... | 6 | 0 | 6 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000398 | ... | ... | 5.75 | 0 | 5.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000381 | ... | ... | 5.50 | 0 | 5.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000365 | ... | ... | 5.25 | 0 | 5.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000348 | ... | ... | 5 | 0 | 5 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000331 | ... | ... | 4.75 | 0 | 4.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000314 | ... | ... | 4.50 | 0 | 4.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000297 | ... | ... | 4.25 | 0 | 4.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.00028 | ... | ... | 4 | 0 | 4 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000262 | ... | ... | 3.75 | 0 | 3.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000245 | ... | ... | 3.50 | 0 | 3.50 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.000141 |
| -0.000228 | ... | ... | 3.25 | 0 | 3.25 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000189 |
| -0.00021 | ... | ... | 3 | 0 | 3 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.00023 |
| -0.000254 | ... | ... | 2.77 | 0 | 2.77 | 1500 | 0.07 | 0 | 0.07 | ... | ... | -0.000339 |
| -0.000374 | ... | ... | 2.57 | 0 | 2.57 | 1525 | 0.12 | 0 | 0.12 | ... | ... | -0.000482 |
| -0.000518 | ... | ... | 2.39 | 0 | 2.39 | 1550 | 0.19 | 0 | 0.19 | ... | ... | -0.00064 |
| -0.00071 | ... | ... | 2.24 | 0.01 | 2.25 | 1575 | 0.30 | 0.02 | 0.28 | ... | ... | -0.000838 |
| -0.000896 | ... | ... | 2.11 | 0.02 | 2.13 | 1600 | 0.42 | 0.02 | 0.40 | ... | ... | -0.001005 |
| -0.001073 | ... | ... | 2 | 0.03 | 2.03 | 1625 | 0.57 | 0.03 | 0.54 | ... | ... | -0.001178 |
| -0.001217 | ... | ... | 1.91 | 0.02 | 1.93 | 1650 | 0.72 | 0.03 | 0.69 | ... | ... | -0.001314 |
| -0.001334 | ... | ... | 1.82 | 0.01 | 1.83 | 1675 | 0.86 | 0.02 | 0.84 | ... | ... | -0.00141 |
| -0.001418 | ... | ... | 1.72 | 0 | 1.72 | 1700 | 0.99 | 0 | 0.99 | ... | ... | -0.001471 |
| -0.001471 | ... | ... | 1.61 | -0.01 | 1.60 | 1725 | 1.11 | -0.01 | 1.12 | ... | ... | -0.001503 |
| -0.001484 | ... | ... | 1.49 | -0.03 | 1.46 | 1750 | 1.22 | -0.03 | 1.25 | ... | ... | -0.001506 |
| -0.001492 | ... | ... | 1.36 | -0.03 | 1.33 | 1775 | 1.33 | -0.03 | 1.36 | ... | ... | -0.001492 |
| -0.001472 | ... | ... | 1.23 | -0.04 | 1.19 | 1800 | 1.43 | -0.04 | 1.47 | ... | ... | -0.00145 |
| -0.001434 | ... | ... | 1.10 | -0.05 | 1.05 | 1825 | 1.53 | -0.06 | 1.59 | ... | ... | -0.001391 |
| -0.001389 | ... | ... | 0.97 | -0.05 | 0.92 | 1850 | 1.65 | -0.05 | 1.70 | ... | ... | -0.001336 |
| -0.001336 | ... | ... | 0.85 | -0.05 | 0.80 | 1875 | 1.77 | -0.06 | 1.83 | ... | ... | -0.001261 |
| -0.001288 | ... | ... | 0.75 | -0.05 | 0.70 | 1900 | 1.92 | -0.05 | 1.97 | ... | ... | -0.001204 |
| -0.001248 | ... | ... | 0.66 | -0.04 | 0.62 | 1925 | 2.08 | -0.04 | 2.12 | ... | ... | -0.001144 |
| -0.001206 | ... | ... | 0.59 | -0.04 | 0.55 | 1950 | 2.26 | -0.03 | 2.29 | ... | ... | -0.001095 |
| -0.00118 | ... | ... | 0.52 | -0.02 | 0.50 | 1975 | 2.45 | -0.02 | 2.47 | ... | ... | -0.001048 |
| -0.001143 | ... | ... | 0.47 | -0.02 | 0.45 | 2000 | 2.65 | -0.01 | 2.66 | ... | ... | -0.001007 |
| -0.001111 | ... | ... | 0.42 | -0.01 | 0.41 | 2025 | 2.85 | -0.01 | 2.86 | ... | ... | -0.000955 |
| -0.00107 | ... | ... | 0.37 | 0 | 0.37 | 2050 | 3.06 | 0 | 3.06 | ... | ... | -0.000913 |
| -0.00102 | ... | ... | 0.32 | 0.01 | 0.33 | 2075 | 3.26 | 0.01 | 3.25 | ... | ... | -0.000843 |
| -0.000959 | ... | ... | 0.28 | 0.01 | 0.29 | 2100 | 3.46 | 0 | 3.46 | ... | ... | -0.000764 |
| -0.000863 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 3.67 | 0.01 | 3.66 | ... | ... | -0.000697 |
| -0.000778 | ... | ... | 0.20 | 0 | 0.20 | 2150 | 3.88 | 0.01 | 3.87 | ... | ... | -0.000622 |
| -0.000708 | ... | ... | 0.16 | 0.01 | 0.17 | 2175 | 4.09 | 0.01 | 4.08 | ... | ... | -0.000539 |
| -0.000596 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.31 | 0.01 | 4.30 | ... | ... | -0.000476 |
| -0.000502 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 4.53 | 0 | 4.53 | ... | ... | -0.000407 |
| -0.000433 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 4.76 | 0 | 4.76 | ... | ... | -0.000364 |
| -0.000354 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5 | 0 | 5 | ... | ... | -0.00035 |
| -0.000264 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 5.25 | 0 | 5.25 | ... | ... | -0.000367 |
| -0.000267 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 5.50 | 0 | 5.50 | ... | ... | -0.000384 |
| -0.000216 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.75 | 0 | 5.75 | ... | ... | -0.000401 |
| -0.000218 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6 | 0 | 6 | ... | ... | -0.000418 |
| -0.00022 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.25 | 0 | 6.25 | ... | ... | -0.000436 |
| -0.000161 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.50 | 0 | 6.50 | ... | ... | -0.000453 |
| -0.000162 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.75 | 0 | 6.75 | ... | ... | -0.00047 |
| -0.000164 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7 | 0 | 7 | ... | ... | -0.000487 |
| -0.000165 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.25 | 0 | 7.25 | ... | ... | -0.000504 |
| -0.000166 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.50 | 0 | 7.50 | ... | ... | -0.000521 |
| -0.000167 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.75 | 0 | 7.75 | ... | ... | -0.000538 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8 | 0 | 8 | ... | ... | -0.000555 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.25 | 0 | 8.25 | ... | ... | -0.000571 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.50 | 0 | 8.50 | ... | ... | -0.000588 |
| -0.000098 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.75 | 0 | 8.75 | ... | ... | -0.000605 |
| -0.000098 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9 | 0 | 9 | ... | ... | -0.000622 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.25 | 0 | 9.25 | ... | ... | -0.000639 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.50 | 0 | 9.50 | ... | ... | -0.000655 |
| -0.000056 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.75 | 0 | 9.75 | ... | ... | -0.000672 |
| -0.000056 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10 | 0 | 10 | ... | ... | -0.000689 |
| -0.000056 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.25 | 0 | 10.25 | ... | ... | -0.000705 |
| -0.000057 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.50 | 0 | 10.50 | ... | ... | -0.000722 |
| -0.000057 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.75 | 0 | 10.75 | ... | ... | -0.000738 |
| -0.000057 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11 | 0 | 11 | ... | ... | -0.000755 |
| -0.000057 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.25 | 0 | 11.25 | ... | ... | -0.000771 |
| -0.000058 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.50 | 0 | 11.50 | ... | ... | -0.000788 |
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.