Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000863 | ... | ... | 15.45 | 0 | 15.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000873 | ... | ... | 15.20 | 0 | 15.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00088 | ... | ... | 14.95 | 0 | 14.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000885 | ... | ... | 14.70 | 0 | 14.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000887 | ... | ... | 14.45 | 0 | 14.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000888 | ... | ... | 14.20 | 0 | 14.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000886 | ... | ... | 13.95 | 0 | 13.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000884 | ... | ... | 13.70 | 0 | 13.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000879 | ... | ... | 13.45 | 0 | 13.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000874 | ... | ... | 13.20 | 0 | 13.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000867 | ... | ... | 12.95 | 0 | 12.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000859 | ... | ... | 12.70 | 0 | 12.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000851 | ... | ... | 12.45 | 0 | 12.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000841 | ... | ... | 12.20 | 0 | 12.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000831 | ... | ... | 11.95 | 0 | 11.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.00082 | ... | ... | 11.70 | 0 | 11.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000808 | ... | ... | 11.45 | 0 | 11.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000796 | ... | ... | 11.20 | 0 | 11.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000783 | ... | ... | 10.95 | 0 | 10.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.00077 | ... | ... | 10.70 | 0 | 10.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000756 | ... | ... | 10.45 | 0 | 10.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000742 | ... | ... | 10.20 | 0 | 10.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000727 | ... | ... | 9.95 | 0 | 9.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000712 | ... | ... | 9.70 | 0 | 9.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000696 | ... | ... | 9.45 | 0 | 9.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000681 | ... | ... | 9.20 | 0 | 9.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000665 | ... | ... | 8.95 | 0 | 8.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000648 | ... | ... | 8.70 | 0 | 8.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000632 | ... | ... | 8.45 | 0 | 8.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000615 | ... | ... | 8.20 | 0 | 8.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000598 | ... | ... | 7.95 | 0 | 7.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000581 | ... | ... | 7.70 | 0 | 7.70 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000563 | ... | ... | 7.45 | 0 | 7.45 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000545 | ... | ... | 7.20 | 0 | 7.20 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000528 | ... | ... | 6.95 | 0 | 6.95 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.00051 | ... | ... | 6.70 | 0 | 6.70 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.000166 |
| -0.000492 | ... | ... | 6.45 | 0 | 6.45 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000165 |
| -0.000473 | ... | ... | 6.20 | 0 | 6.20 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.000225 |
| -0.000455 | ... | ... | 5.95 | 0 | 5.95 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000223 |
| -0.000437 | ... | ... | 5.70 | 0 | 5.70 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.000275 |
| -0.000418 | ... | ... | 5.45 | 0 | 5.45 | 1500 | 0.06 | 0 | 0.06 | ... | ... | -0.00037 |
| -0.0004 | ... | ... | 5.20 | 0 | 5.20 | 1525 | 0.07 | 0 | 0.07 | ... | ... | -0.00041 |
| -0.00041 | ... | ... | 4.96 | 0 | 4.96 | 1550 | 0.09 | 0 | 0.09 | ... | ... | -0.000487 |
| -0.000449 | ... | ... | 4.73 | 0 | 4.73 | 1575 | 0.11 | 0 | 0.11 | ... | ... | -0.000556 |
| -0.000485 | ... | ... | 4.50 | 0 | 4.50 | 1600 | 0.13 | 0 | 0.13 | ... | ... | -0.000617 |
| -0.000519 | ... | ... | 4.27 | 0 | 4.27 | 1625 | 0.16 | 0 | 0.16 | ... | ... | -0.000703 |
| -0.000576 | ... | ... | 4.05 | 0 | 4.05 | 1650 | 0.19 | 0 | 0.19 | ... | ... | -0.000778 |
| -0.000653 | ... | ... | 3.84 | 0 | 3.84 | 1675 | 0.22 | 0 | 0.22 | ... | ... | -0.000844 |
| -0.000723 | ... | ... | 3.63 | 0 | 3.63 | 1700 | 0.26 | 0 | 0.26 | ... | ... | -0.000925 |
| -0.000806 | ... | ... | 3.43 | 0 | 3.43 | 1725 | 0.31 | 0 | 0.31 | ... | ... | -0.001017 |
| -0.00088 | ... | ... | 3.23 | 0 | 3.23 | 1750 | 0.36 | 0 | 0.36 | ... | ... | -0.001095 |
| -0.000964 | ... | ... | 3.04 | 0 | 3.04 | 1775 | 0.42 | 0 | 0.42 | ... | ... | -0.001179 |
| -0.001053 | ... | ... | 2.86 | 0 | 2.86 | 1800 | 0.48 | 0 | 0.48 | ... | ... | -0.001248 |
| -0.001177 | ... | ... | 2.69 | 0.02 | 2.71 | 1825 | 0.58 | 0.03 | 0.55 | ... | ... | -0.001368 |
| -0.001311 | ... | ... | 2.52 | 0.06 | 2.58 | 1850 | 0.68 | 0.06 | 0.62 | ... | ... | -0.001465 |
| -0.001412 | ... | ... | 2.36 | 0.08 | 2.44 | 1875 | 0.79 | 0.08 | 0.71 | ... | ... | -0.001557 |
| -0.001521 | ... | ... | 2.20 | 0.12 | 2.32 | 1900 | 0.91 | 0.12 | 0.79 | ... | ... | -0.001643 |
| -0.001612 | ... | ... | 2.05 | 0.15 | 2.20 | 1925 | 1.04 | 0.15 | 0.89 | ... | ... | -0.001723 |
| -0.001699 | ... | ... | 1.91 | 0.18 | 2.09 | 1950 | 1.17 | 0.18 | 0.99 | ... | ... | -0.001785 |
| -0.00177 | ... | ... | 1.78 | 0.20 | 1.98 | 1975 | 1.30 | 0.20 | 1.10 | ... | ... | -0.001831 |
| -0.001826 | ... | ... | 1.65 | 0.22 | 1.87 | 2000 | 1.43 | 0.21 | 1.22 | ... | ... | -0.001862 |
| -0.001868 | ... | ... | 1.53 | 0.23 | 1.76 | 2025 | 1.57 | 0.23 | 1.34 | ... | ... | -0.00189 |
| -0.001907 | ... | ... | 1.42 | 0.24 | 1.66 | 2050 | 1.71 | 0.24 | 1.47 | ... | ... | -0.001904 |
| -0.001921 | ... | ... | 1.31 | 0.24 | 1.55 | 2075 | 1.84 | 0.24 | 1.60 | ... | ... | -0.001894 |
| -0.001934 | ... | ... | 1.21 | 0.24 | 1.45 | 2100 | 1.98 | 0.23 | 1.75 | ... | ... | -0.001881 |
| -0.001934 | ... | ... | 1.12 | 0.23 | 1.35 | 2125 | 2.13 | 0.24 | 1.89 | ... | ... | -0.001868 |
| -0.001921 | ... | ... | 1.03 | 0.22 | 1.25 | 2150 | 2.27 | 0.22 | 2.05 | ... | ... | -0.00183 |
| -0.001907 | ... | ... | 0.95 | 0.21 | 1.16 | 2175 | 2.42 | 0.21 | 2.21 | ... | ... | -0.001791 |
| -0.001868 | ... | ... | 0.87 | 0.19 | 1.06 | 2200 | 2.57 | 0.20 | 2.37 | ... | ... | -0.001741 |
| -0.001829 | ... | ... | 0.80 | 0.17 | 0.97 | 2225 | 2.72 | 0.18 | 2.54 | ... | ... | -0.001678 |
| -0.00179 | ... | ... | 0.73 | 0.16 | 0.89 | 2250 | 2.88 | 0.16 | 2.72 | ... | ... | -0.001616 |
| -0.001739 | ... | ... | 0.67 | 0.14 | 0.81 | 2275 | 3.04 | 0.14 | 2.90 | ... | ... | -0.001541 |
| -0.001675 | ... | ... | 0.61 | 0.12 | 0.73 | 2300 | 3.20 | 0.11 | 3.09 | ... | ... | -0.001455 |
| -0.001597 | ... | ... | 0.55 | 0.10 | 0.65 | 2325 | 3.38 | 0.10 | 3.28 | ... | ... | -0.001387 |
| -0.00154 | ... | ... | 0.50 | 0.09 | 0.59 | 2350 | 3.55 | 0.08 | 3.47 | ... | ... | -0.001293 |
| -0.001453 | ... | ... | 0.46 | 0.06 | 0.52 | 2375 | 3.73 | 0.06 | 3.67 | ... | ... | -0.001204 |
| -0.001372 | ... | ... | 0.42 | 0.04 | 0.46 | 2400 | 3.92 | 0.05 | 3.87 | ... | ... | -0.001123 |
| -0.001299 | ... | ... | 0.38 | 0.03 | 0.41 | 2425 | 4.11 | 0.03 | 4.08 | ... | ... | -0.001033 |
| -0.001215 | ... | ... | 0.34 | 0.02 | 0.36 | 2450 | 4.31 | 0.02 | 4.29 | ... | ... | -0.000954 |
| -0.001143 | ... | ... | 0.31 | 0.01 | 0.32 | 2475 | 4.51 | 0 | 4.51 | ... | ... | -0.000868 |
| -0.001062 | ... | ... | 0.28 | 0 | 0.28 | 2500 | 4.72 | 0 | 4.72 | ... | ... | -0.000798 |
| -0.000999 | ... | ... | 0.25 | 0 | 0.25 | 2525 | 4.94 | 0 | 4.94 | ... | ... | -0.000747 |
| -0.000928 | ... | ... | 0.23 | -0.01 | 0.22 | 2550 | 5.16 | -0.01 | 5.17 | ... | ... | -0.000692 |
| -0.00085 | ... | ... | 0.21 | -0.02 | 0.19 | 2575 | 5.38 | -0.02 | 5.40 | ... | ... | -0.000633 |
| -0.000796 | ... | ... | 0.19 | -0.02 | 0.17 | 2600 | 5.61 | -0.02 | 5.63 | ... | ... | -0.000599 |
| -0.000737 | ... | ... | 0.17 | -0.02 | 0.15 | 2625 | 5.85 | -0.01 | 5.86 | ... | ... | -0.00059 |
| -0.000673 | ... | ... | 0.15 | -0.02 | 0.13 | 2650 | 6.08 | -0.01 | 6.09 | ... | ... | -0.000553 |
| -0.000642 | ... | ... | 0.14 | -0.02 | 0.12 | 2675 | 6.32 | -0.01 | 6.33 | ... | ... | -0.000543 |
| -0.000608 | ... | ... | 0.12 | -0.01 | 0.11 | 2700 | 6.56 | -0.01 | 6.57 | ... | ... | -0.000533 |
| -0.000573 | ... | ... | 0.11 | -0.01 | 0.10 | 2725 | 6.81 | 0 | 6.81 | ... | ... | -0.000552 |
| -0.000535 | ... | ... | 0.10 | -0.01 | 0.09 | 2750 | 7.05 | -0.01 | 7.06 | ... | ... | -0.000542 |
| -0.000494 | ... | ... | 0.09 | -0.01 | 0.08 | 2775 | 7.30 | 0 | 7.30 | ... | ... | -0.00056 |
| -0.00045 | ... | ... | 0.08 | -0.01 | 0.07 | 2800 | 7.55 | 0 | 7.55 | ... | ... | -0.000579 |
| -0.000454 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 7.80 | 0 | 7.80 | ... | ... | -0.000598 |
| -0.000407 | ... | ... | 0.07 | -0.01 | 0.06 | 2850 | 8.05 | 0 | 8.05 | ... | ... | -0.000616 |
| -0.00041 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 8.30 | 0 | 8.30 | ... | ... | -0.000635 |
| -0.000359 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 8.55 | 0 | 8.55 | ... | ... | -0.000654 |
| -0.000361 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 8.80 | 0 | 8.80 | ... | ... | -0.000672 |
| -0.000306 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 9.05 | 0 | 9.05 | ... | ... | -0.000691 |
| -0.000307 | ... | ... | 0.04 | 0 | 0.04 | 2975 | 9.30 | 0 | 9.30 | ... | ... | -0.000709 |
| -0.000309 | ... | ... | 0.04 | 0 | 0.04 | 3000 | 9.55 | 0 | 9.55 | ... | ... | -0.000728 |
| -0.000248 | ... | ... | 0.03 | 0 | 0.03 | 3025 | 9.80 | 0 | 9.80 | ... | ... | -0.000746 |
| -0.000249 | ... | ... | 0.03 | 0 | 0.03 | 3050 | 10.05 | 0 | 10.05 | ... | ... | -0.000764 |
| -0.00025 | ... | ... | 0.03 | 0 | 0.03 | 3075 | 10.30 | 0 | 10.30 | ... | ... | -0.000783 |
| -0.000182 | ... | ... | 0.02 | 0 | 0.02 | 3100 | 10.55 | 0 | 10.55 | ... | ... | -0.000801 |
| -0.000183 | ... | ... | 0.02 | 0 | 0.02 | 3125 | 10.80 | 0 | 10.80 | ... | ... | -0.000819 |
| -0.000184 | ... | ... | 0.02 | 0 | 0.02 | 3150 | 11.05 | 0 | 11.05 | ... | ... | -0.000837 |
| -0.000184 | ... | ... | 0.02 | 0 | 0.02 | 3175 | 11.30 | 0 | 11.30 | ... | ... | -0.000855 |
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.