Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000627 | ... | ... | 13.10 | 0 | 13.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000632 | ... | ... | 12.85 | 0 | 12.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000635 | ... | ... | 12.60 | 0 | 12.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000636 | ... | ... | 12.35 | 0 | 12.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000634 | ... | ... | 12.10 | 0 | 12.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000632 | ... | ... | 11.85 | 0 | 11.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000628 | ... | ... | 11.60 | 0 | 11.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000623 | ... | ... | 11.35 | 0 | 11.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000617 | ... | ... | 11.10 | 0 | 11.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.00061 | ... | ... | 10.85 | 0 | 10.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000602 | ... | ... | 10.60 | 0 | 10.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000593 | ... | ... | 10.35 | 0 | 10.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000584 | ... | ... | 10.10 | 0 | 10.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000574 | ... | ... | 9.85 | 0 | 9.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000563 | ... | ... | 9.60 | 0 | 9.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000552 | ... | ... | 9.35 | 0 | 9.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000541 | ... | ... | 9.10 | 0 | 9.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000529 | ... | ... | 8.85 | 0 | 8.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000517 | ... | ... | 8.60 | 0 | 8.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000504 | ... | ... | 8.35 | 0 | 8.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000491 | ... | ... | 8.10 | 0 | 8.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000478 | ... | ... | 7.85 | 0 | 7.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000465 | ... | ... | 7.60 | 0 | 7.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000451 | ... | ... | 7.35 | 0 | 7.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000437 | ... | ... | 7.10 | 0 | 7.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000423 | ... | ... | 6.85 | 0 | 6.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000409 | ... | ... | 6.60 | 0 | 6.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000394 | ... | ... | 6.35 | 0 | 6.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.00038 | ... | ... | 6.10 | 0 | 6.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000365 | ... | ... | 5.85 | 0 | 5.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.00035 | ... | ... | 5.60 | 0 | 5.60 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000135 |
| -0.000335 | ... | ... | 5.35 | 0 | 5.35 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000134 |
| -0.00032 | ... | ... | 5.10 | 0 | 5.10 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000133 |
| -0.000305 | ... | ... | 4.85 | 0 | 4.85 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.00018 |
| -0.00029 | ... | ... | 4.60 | 0 | 4.60 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000221 |
| -0.000274 | ... | ... | 4.35 | 0 | 4.35 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.000259 |
| -0.000285 | ... | ... | 4.11 | 0 | 4.11 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000292 |
| -0.000295 | ... | ... | 3.87 | 0 | 3.87 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.000354 |
| -0.000328 | ... | ... | 3.64 | 0 | 3.64 | 1375 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000408 |
| -0.000359 | ... | ... | 3.41 | 0 | 3.41 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.000482 |
| -0.00043 | ... | ... | 3.20 | 0 | 3.20 | 1425 | 0.17 | 0 | 0.17 | ... | ... | -0.000567 |
| -0.000512 | ... | ... | 3 | 0 | 3 | 1450 | 0.21 | -0.01 | 0.22 | ... | ... | -0.000639 |
| -0.000601 | ... | ... | 2.81 | 0 | 2.81 | 1475 | 0.27 | 0 | 0.27 | ... | ... | -0.000735 |
| -0.000694 | ... | ... | 2.63 | 0 | 2.63 | 1500 | 0.34 | 0 | 0.34 | ... | ... | -0.00083 |
| -0.000786 | ... | ... | 2.47 | -0.01 | 2.46 | 1525 | 0.42 | 0 | 0.42 | ... | ... | -0.000922 |
| -0.00089 | ... | ... | 2.32 | -0.01 | 2.31 | 1550 | 0.51 | -0.01 | 0.52 | ... | ... | -0.001007 |
| -0.000999 | ... | ... | 2.18 | 0 | 2.18 | 1575 | 0.62 | 0 | 0.62 | ... | ... | -0.001099 |
| -0.001089 | ... | ... | 2.05 | 0 | 2.05 | 1600 | 0.73 | -0.01 | 0.74 | ... | ... | -0.00117 |
| -0.001161 | ... | ... | 1.93 | -0.01 | 1.92 | 1625 | 0.85 | -0.01 | 0.86 | ... | ... | -0.001235 |
| -0.001228 | ... | ... | 1.81 | -0.01 | 1.80 | 1650 | 0.98 | 0 | 0.98 | ... | ... | -0.001292 |
| -0.001279 | ... | ... | 1.68 | 0 | 1.68 | 1675 | 1.10 | 0 | 1.10 | ... | ... | -0.001324 |
| -0.001316 | ... | ... | 1.56 | 0 | 1.56 | 1700 | 1.22 | 0 | 1.22 | ... | ... | -0.00134 |
| -0.001339 | ... | ... | 1.44 | 0 | 1.44 | 1725 | 1.34 | 0 | 1.34 | ... | ... | -0.001343 |
| -0.001347 | ... | ... | 1.32 | 0 | 1.32 | 1750 | 1.46 | -0.01 | 1.47 | ... | ... | -0.001331 |
| -0.001342 | ... | ... | 1.20 | 0 | 1.20 | 1775 | 1.58 | -0.01 | 1.59 | ... | ... | -0.001306 |
| -0.001323 | ... | ... | 1.08 | 0 | 1.08 | 1800 | 1.71 | 0 | 1.71 | ... | ... | -0.001277 |
| -0.001289 | ... | ... | 0.97 | -0.01 | 0.96 | 1825 | 1.84 | 0 | 1.84 | ... | ... | -0.001233 |
| -0.00125 | ... | ... | 0.86 | -0.01 | 0.85 | 1850 | 1.97 | 0 | 1.97 | ... | ... | -0.001174 |
| -0.001206 | ... | ... | 0.75 | 0 | 0.75 | 1875 | 2.11 | 0 | 2.11 | ... | ... | -0.001112 |
| -0.001159 | ... | ... | 0.66 | 0 | 0.66 | 1900 | 2.26 | 0 | 2.26 | ... | ... | -0.001045 |
| -0.001096 | ... | ... | 0.58 | -0.01 | 0.57 | 1925 | 2.42 | 0 | 2.42 | ... | ... | -0.000976 |
| -0.001044 | ... | ... | 0.50 | 0 | 0.50 | 1950 | 2.59 | 0 | 2.59 | ... | ... | -0.000906 |
| -0.000979 | ... | ... | 0.44 | -0.01 | 0.43 | 1975 | 2.77 | 0 | 2.77 | ... | ... | -0.000838 |
| -0.000931 | ... | ... | 0.38 | 0 | 0.38 | 2000 | 2.96 | 0 | 2.96 | ... | ... | -0.000773 |
| -0.000872 | ... | ... | 0.33 | 0 | 0.33 | 2025 | 3.15 | 0 | 3.15 | ... | ... | -0.000698 |
| -0.000802 | ... | ... | 0.28 | 0 | 0.28 | 2050 | 3.36 | 0 | 3.36 | ... | ... | -0.000649 |
| -0.00074 | ... | ... | 0.25 | -0.01 | 0.24 | 2075 | 3.57 | 0 | 3.57 | ... | ... | -0.000594 |
| -0.000691 | ... | ... | 0.21 | 0 | 0.21 | 2100 | 3.78 | 0 | 3.78 | ... | ... | -0.000532 |
| -0.000633 | ... | ... | 0.19 | -0.01 | 0.18 | 2125 | 4 | 0 | 4 | ... | ... | -0.000485 |
| -0.000594 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4.23 | 0 | 4.23 | ... | ... | -0.000457 |
| -0.00055 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.46 | 0 | 4.46 | ... | ... | -0.000427 |
| -0.0005 | ... | ... | 0.13 | -0.01 | 0.12 | 2200 | 4.69 | 0 | 4.69 | ... | ... | -0.000395 |
| -0.000477 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.93 | 0 | 4.93 | ... | ... | -0.000386 |
| -0.000451 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 5.17 | 0 | 5.17 | ... | ... | -0.000377 |
| -0.000388 | ... | ... | 0.09 | -0.01 | 0.08 | 2275 | 5.41 | 0 | 5.41 | ... | ... | -0.000367 |
| -0.000355 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.65 | 0 | 5.65 | ... | ... | -0.000357 |
| -0.000359 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.90 | 0 | 5.90 | ... | ... | -0.000372 |
| -0.000323 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 6.15 | 0 | 6.15 | ... | ... | -0.000388 |
| -0.000284 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.40 | 0 | 6.40 | ... | ... | -0.000403 |
| -0.000242 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 6.65 | 0 | 6.65 | ... | ... | -0.000418 |
| -0.000244 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.90 | 0 | 6.90 | ... | ... | -0.000434 |
| -0.000196 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.15 | 0 | 7.15 | ... | ... | -0.000449 |
| -0.000198 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.40 | 0 | 7.40 | ... | ... | -0.000464 |
| -0.000145 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.65 | 0 | 7.65 | ... | ... | -0.00048 |
| -0.000145 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.90 | 0 | 7.90 | ... | ... | -0.000495 |
| -0.000146 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.15 | 0 | 8.15 | ... | ... | -0.00051 |
| -0.000147 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.40 | 0 | 8.40 | ... | ... | -0.000525 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.65 | 0 | 8.65 | ... | ... | -0.00054 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.90 | 0 | 8.90 | ... | ... | -0.000555 |
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.