Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001405 | ... | ... | 14.62 | 0 | 14.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001398 | ... | ... | 14.37 | 0 | 14.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.00139 | ... | ... | 14.12 | 0 | 14.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.00138 | ... | ... | 13.87 | 0 | 13.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001368 | ... | ... | 13.62 | 0 | 13.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001354 | ... | ... | 13.37 | 0 | 13.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.00134 | ... | ... | 13.12 | 0 | 13.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001324 | ... | ... | 12.87 | 0 | 12.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001307 | ... | ... | 12.62 | 0 | 12.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.001289 | ... | ... | 12.37 | 0 | 12.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.00127 | ... | ... | 12.12 | 0 | 12.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.001251 | ... | ... | 11.87 | 0 | 11.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.00123 | ... | ... | 11.62 | 0 | 11.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.00121 | ... | ... | 11.37 | 0 | 11.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001188 | ... | ... | 11.12 | 0 | 11.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001166 | ... | ... | 10.87 | 0 | 10.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.001144 | ... | ... | 10.62 | 0 | 10.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.001121 | ... | ... | 10.37 | 0 | 10.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001097 | ... | ... | 10.12 | 0 | 10.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001073 | ... | ... | 9.87 | 0 | 9.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001049 | ... | ... | 9.62 | 0 | 9.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.001025 | ... | ... | 9.37 | 0 | 9.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.001 | ... | ... | 9.12 | 0 | 9.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000975 | ... | ... | 8.87 | 0 | 8.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000949 | ... | ... | 8.62 | 0 | 8.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000924 | ... | ... | 8.37 | 0 | 8.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000898 | ... | ... | 8.12 | 0 | 8.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000872 | ... | ... | 7.87 | 0 | 7.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000845 | ... | ... | 7.62 | 0 | 7.62 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000819 | ... | ... | 7.37 | 0 | 7.37 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000792 | ... | ... | 7.12 | 0 | 7.12 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000766 | ... | ... | 6.87 | 0 | 6.87 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000739 | ... | ... | 6.62 | 0 | 6.62 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000712 | ... | ... | 6.37 | 0 | 6.37 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000685 | ... | ... | 6.12 | 0 | 6.12 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000657 | ... | ... | 5.87 | 0 | 5.87 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.00063 | ... | ... | 5.62 | 0 | 5.62 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000602 | ... | ... | 5.37 | 0 | 5.37 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.000575 | ... | ... | 5.12 | 0 | 5.12 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.000547 | ... | ... | 4.87 | 0 | 4.87 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.00052 | ... | ... | 4.62 | 0 | 4.62 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.000281 |
| -0.000492 | ... | ... | 4.37 | 0 | 4.37 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.000381 |
| -0.000464 | ... | ... | 4.12 | 0 | 4.12 | 1550 | 0.04 | 0 | 0.04 | ... | ... | -0.000467 |
| -0.000502 | ... | ... | 3.88 | 0 | 3.88 | 1575 | 0.05 | 0 | 0.05 | ... | ... | -0.000544 |
| -0.000539 | ... | ... | 3.64 | 0 | 3.64 | 1600 | 0.06 | 0 | 0.06 | ... | ... | -0.000613 |
| -0.000632 | ... | ... | 3.41 | 0 | 3.41 | 1625 | 0.08 | 0 | 0.08 | ... | ... | -0.000741 |
| -0.000716 | ... | ... | 3.18 | 0 | 3.18 | 1650 | 0.10 | 0 | 0.10 | ... | ... | -0.000852 |
| -0.000792 | ... | ... | 2.95 | 0 | 2.95 | 1675 | 0.12 | 0 | 0.12 | ... | ... | -0.000946 |
| -0.000906 | ... | ... | 2.73 | 0 | 2.73 | 1700 | 0.15 | 0 | 0.15 | ... | ... | -0.001076 |
| -0.001047 | ... | ... | 2.52 | 0 | 2.52 | 1725 | 0.19 | 0 | 0.19 | ... | ... | -0.001227 |
| -0.001205 | ... | ... | 2.32 | 0 | 2.32 | 1750 | 0.23 | 0 | 0.23 | ... | ... | -0.001349 |
| -0.001368 | ... | ... | 2.13 | 0 | 2.13 | 1775 | 0.29 | 0 | 0.29 | ... | ... | -0.001514 |
| -0.001497 | ... | ... | 1.95 | -0.01 | 1.94 | 1800 | 0.35 | 0 | 0.35 | ... | ... | -0.00164 |
| -0.001652 | ... | ... | 1.78 | -0.01 | 1.77 | 1825 | 0.43 | 0 | 0.43 | ... | ... | -0.001788 |
| -0.001818 | ... | ... | 1.62 | 0 | 1.62 | 1850 | 0.52 | 0 | 0.52 | ... | ... | -0.001918 |
| -0.001939 | ... | ... | 1.47 | 0 | 1.47 | 1875 | 0.62 | 0 | 0.62 | ... | ... | -0.002028 |
| -0.00204 | ... | ... | 1.33 | 0 | 1.33 | 1900 | 0.72 | -0.01 | 0.73 | ... | ... | -0.002094 |
| -0.00212 | ... | ... | 1.20 | 0 | 1.20 | 1925 | 0.84 | 0 | 0.84 | ... | ... | -0.002161 |
| -0.002179 | ... | ... | 1.08 | 0 | 1.08 | 1950 | 0.96 | 0 | 0.96 | ... | ... | -0.002185 |
| -0.002195 | ... | ... | 0.96 | 0 | 0.96 | 1975 | 1.09 | 0 | 1.09 | ... | ... | -0.002188 |
| -0.002192 | ... | ... | 0.85 | 0 | 0.85 | 2000 | 1.22 | 0 | 1.22 | ... | ... | -0.00215 |
| -0.002169 | ... | ... | 0.75 | 0 | 0.75 | 2025 | 1.37 | 0 | 1.37 | ... | ... | -0.002115 |
| -0.00213 | ... | ... | 0.66 | 0 | 0.66 | 2050 | 1.52 | 0 | 1.52 | ... | ... | -0.002041 |
| -0.002078 | ... | ... | 0.58 | 0 | 0.58 | 2075 | 1.69 | 0 | 1.69 | ... | ... | -0.001977 |
| -0.002015 | ... | ... | 0.51 | 0 | 0.51 | 2100 | 1.87 | 0 | 1.87 | ... | ... | -0.001906 |
| -0.001949 | ... | ... | 0.45 | 0 | 0.45 | 2125 | 2.05 | 0 | 2.05 | ... | ... | -0.001804 |
| -0.001852 | ... | ... | 0.39 | 0 | 0.39 | 2150 | 2.24 | 0 | 2.24 | ... | ... | -0.001701 |
| -0.001758 | ... | ... | 0.34 | 0 | 0.34 | 2175 | 2.43 | -0.01 | 2.44 | ... | ... | -0.001571 |
| -0.001637 | ... | ... | 0.30 | -0.01 | 0.29 | 2200 | 2.64 | 0 | 2.64 | ... | ... | -0.001487 |
| -0.001529 | ... | ... | 0.25 | 0 | 0.25 | 2225 | 2.84 | 0 | 2.84 | ... | ... | -0.001344 |
| -0.001442 | ... | ... | 0.22 | 0 | 0.22 | 2250 | 3.05 | 0 | 3.05 | ... | ... | -0.001219 |
| -0.001338 | ... | ... | 0.19 | 0 | 0.19 | 2275 | 3.27 | 0 | 3.27 | ... | ... | -0.001123 |
| -0.001216 | ... | ... | 0.16 | 0 | 0.16 | 2300 | 3.49 | 0 | 3.49 | ... | ... | -0.001013 |
| -0.00113 | ... | ... | 0.14 | 0 | 0.14 | 2325 | 3.72 | 0 | 3.72 | ... | ... | -0.000942 |
| -0.001033 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 3.95 | 0 | 3.95 | ... | ... | -0.000865 |
| -0.000922 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 4.18 | 0 | 4.18 | ... | ... | -0.00078 |
| -0.000868 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.42 | 0 | 4.42 | ... | ... | -0.000749 |
| -0.000808 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 4.66 | 0 | 4.66 | ... | ... | -0.000716 |
| -0.000742 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 4.90 | 0 | 4.90 | ... | ... | -0.000681 |
| -0.00067 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 5.14 | 0 | 5.14 | ... | ... | -0.000644 |
| -0.00059 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 5.39 | 0 | 5.39 | ... | ... | -0.000672 |
| -0.000503 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.63 | 0 | 5.63 | ... | ... | -0.000634 |
| -0.000508 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 5.88 | 0 | 5.88 | ... | ... | -0.000661 |
| -0.000411 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6.13 | 0 | 6.13 | ... | ... | -0.000689 |
| -0.000414 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 6.38 | 0 | 6.38 | ... | ... | -0.000717 |
| -0.000304 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.63 | 0 | 6.63 | ... | ... | -0.000745 |
| -0.000306 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.88 | 0 | 6.88 | ... | ... | -0.000773 |
| -0.000308 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7.13 | 0 | 7.13 | ... | ... | -0.0008 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.38 | 0 | 7.38 | ... | ... | -0.000828 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.63 | 0 | 7.63 | ... | ... | -0.000856 |
| -0.00018 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.88 | 0 | 7.88 | ... | ... | -0.000883 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.13 | 0 | 8.13 | ... | ... | -0.000911 |
| -0.000182 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.38 | 0 | 8.38 | ... | ... | -0.000938 |
| -0.000103 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 8.63 | 0 | 8.63 | ... | ... | -0.000966 |
| -0.000103 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.88 | 0 | 8.88 | ... | ... | -0.000993 |
| -0.000104 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.13 | 0 | 9.13 | ... | ... | -0.001021 |
| -0.000104 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.38 | 0 | 9.38 | ... | ... | -0.001048 |
| -0.000105 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.63 | 0 | 9.63 | ... | ... | -0.001075 |
| -0.000105 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.88 | 0 | 9.88 | ... | ... | -0.001103 |
| -0.000106 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.13 | 0 | 10.13 | ... | ... | -0.00113 |
| -0.000106 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.38 | 0 | 10.38 | ... | ... | -0.001157 |
| -0.000106 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.63 | 0 | 10.63 | ... | ... | -0.001184 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.88 | 0 | 10.88 | ... | ... | -0.001212 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.13 | 0 | 11.13 | ... | ... | -0.001239 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.38 | 0 | 11.38 | ... | ... | -0.001266 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.63 | 0 | 11.63 | ... | ... | -0.001293 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.88 | 0 | 11.88 | ... | ... | -0.00132 |
| -0.000109 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.13 | 0 | 12.13 | ... | ... | -0.001347 |
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.