Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001497 | ... | ... | 13.53 | -0.32 | 13.21 | 400 | ... | ... | 0.01 | ... | ... | -0.000157 |
| -0.001486 | ... | ... | 13.28 | -0.32 | 12.96 | 425 | ... | ... | 0.01 | ... | ... | -0.000157 |
| -0.001472 | ... | ... | 13.03 | -0.32 | 12.71 | 450 | ... | ... | 0.01 | ... | ... | -0.000156 |
| -0.001457 | ... | ... | 12.78 | -0.32 | 12.46 | 475 | ... | ... | 0.01 | ... | ... | -0.000156 |
| -0.00144 | ... | ... | 12.53 | -0.32 | 12.21 | 500 | ... | ... | 0.01 | ... | ... | -0.000156 |
| -0.001421 | ... | ... | 12.28 | -0.32 | 11.96 | 525 | ... | ... | 0.01 | ... | ... | -0.000156 |
| -0.001401 | ... | ... | 12.03 | -0.32 | 11.71 | 550 | ... | ... | 0.01 | ... | ... | -0.000155 |
| -0.001379 | ... | ... | 11.78 | -0.32 | 11.46 | 575 | ... | ... | 0.01 | ... | ... | -0.000155 |
| -0.001357 | ... | ... | 11.53 | -0.32 | 11.21 | 600 | ... | ... | 0.01 | ... | ... | -0.000155 |
| -0.001334 | ... | ... | 11.28 | -0.32 | 10.96 | 625 | ... | ... | 0.01 | ... | ... | -0.000154 |
| -0.001309 | ... | ... | 11.03 | -0.32 | 10.71 | 650 | ... | ... | 0.01 | ... | ... | -0.000154 |
| -0.001284 | ... | ... | 10.78 | -0.32 | 10.46 | 675 | ... | ... | 0.01 | ... | ... | -0.000153 |
| -0.001259 | ... | ... | 10.53 | -0.32 | 10.21 | 700 | ... | ... | 0.01 | ... | ... | -0.000153 |
| -0.001233 | ... | ... | 10.28 | -0.32 | 9.96 | 725 | ... | ... | 0.01 | ... | ... | -0.000152 |
| -0.001206 | ... | ... | 10.03 | -0.32 | 9.71 | 750 | ... | ... | 0.01 | ... | ... | -0.000152 |
| -0.001178 | ... | ... | 9.78 | -0.32 | 9.46 | 775 | ... | ... | 0.01 | ... | ... | -0.000151 |
| -0.001151 | ... | ... | 9.53 | -0.32 | 9.21 | 800 | ... | ... | 0.01 | ... | ... | -0.000151 |
| -0.001122 | ... | ... | 9.28 | -0.32 | 8.96 | 825 | ... | ... | 0.01 | ... | ... | -0.00015 |
| -0.001094 | ... | ... | 9.03 | -0.32 | 8.71 | 850 | ... | ... | 0.01 | ... | ... | -0.000149 |
| -0.001065 | ... | ... | 8.78 | -0.32 | 8.46 | 875 | ... | ... | 0.01 | ... | ... | -0.000149 |
| -0.001036 | ... | ... | 8.53 | -0.32 | 8.21 | 900 | ... | ... | 0.01 | ... | ... | -0.000148 |
| -0.001006 | ... | ... | 8.28 | -0.32 | 7.96 | 925 | ... | ... | 0.01 | ... | ... | -0.000147 |
| -0.000977 | ... | ... | 8.03 | -0.32 | 7.71 | 950 | ... | ... | 0.01 | ... | ... | -0.000147 |
| -0.000947 | ... | ... | 7.78 | -0.32 | 7.46 | 975 | ... | ... | 0.01 | ... | ... | -0.000146 |
| -0.000916 | ... | ... | 7.53 | -0.32 | 7.21 | 1000 | ... | ... | 0.01 | ... | ... | -0.000145 |
| -0.000886 | ... | ... | 7.28 | -0.32 | 6.96 | 1025 | ... | ... | 0.01 | ... | ... | -0.000144 |
| -0.000855 | ... | ... | 7.03 | -0.32 | 6.71 | 1050 | ... | ... | 0.01 | ... | ... | -0.000143 |
| -0.000824 | ... | ... | 6.78 | -0.32 | 6.46 | 1075 | ... | ... | 0.01 | ... | ... | -0.000143 |
| -0.000794 | ... | ... | 6.53 | -0.32 | 6.21 | 1100 | ... | ... | 0.01 | ... | ... | -0.000142 |
| -0.000762 | ... | ... | 6.28 | -0.32 | 5.96 | 1125 | ... | ... | 0.01 | ... | ... | -0.000141 |
| -0.000731 | ... | ... | 6.03 | -0.32 | 5.71 | 1150 | ... | ... | 0.01 | ... | ... | -0.00014 |
| -0.0007 | ... | ... | 5.78 | -0.32 | 5.46 | 1175 | ... | ... | 0.01 | ... | ... | -0.000139 |
| -0.000668 | ... | ... | 5.53 | -0.32 | 5.21 | 1200 | ... | ... | 0.01 | ... | ... | -0.000137 |
| -0.000637 | ... | ... | 5.28 | -0.32 | 4.96 | 1225 | ... | ... | 0.01 | ... | ... | -0.000136 |
| -0.000605 | ... | ... | 5.03 | -0.32 | 4.71 | 1250 | ... | ... | 0.01 | ... | ... | -0.000237 |
| -0.000574 | ... | ... | 4.78 | -0.32 | 4.46 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000235 |
| -0.000542 | ... | ... | 4.53 | -0.32 | 4.21 | 1300 | ... | ... | 0.01 | ... | ... | -0.000232 |
| -0.00051 | ... | ... | 4.28 | -0.32 | 3.96 | 1325 | ... | ... | 0.02 | ... | ... | -0.000397 |
| -0.000478 | ... | ... | 4.03 | -0.32 | 3.71 | 1350 | ... | ... | 0.02 | ... | ... | -0.000391 |
| -0.000558 | ... | ... | 3.78 | -0.31 | 3.47 | 1375 | ... | ... | 0.03 | ... | ... | -0.000526 |
| -0.000631 | ... | ... | 3.54 | -0.31 | 3.23 | 1400 | ... | ... | 0.04 | ... | ... | -0.000641 |
| -0.000793 | ... | ... | 3.30 | -0.30 | 3 | 1425 | ... | ... | 0.06 | ... | ... | -0.000848 |
| -0.000934 | ... | ... | 3.07 | -0.30 | 2.77 | 1450 | ... | ... | 0.09 | ... | ... | -0.001109 |
| -0.001208 | ... | ... | 2.84 | -0.28 | 2.56 | 1475 | ... | ... | 0.12 | ... | ... | -0.001321 |
| -0.001433 | ... | ... | 2.63 | -0.28 | 2.35 | 1500 | ... | ... | 0.16 | ... | ... | -0.001562 |
| -0.001676 | ... | ... | 2.43 | -0.28 | 2.15 | 1525 | ... | ... | 0.21 | ... | ... | -0.001811 |
| -0.001919 | ... | ... | 2.23 | -0.27 | 1.96 | 1550 | ... | ... | 0.27 | ... | ... | -0.002055 |
| -0.002196 | ... | ... | 2.04 | -0.25 | 1.79 | 1575 | ... | ... | 0.34 | ... | ... | -0.002282 |
| -0.002404 | ... | ... | 1.86 | -0.24 | 1.62 | 1600 | ... | ... | 0.42 | ... | ... | -0.002486 |
| -0.002585 | ... | ... | 1.69 | -0.23 | 1.46 | 1625 | ... | ... | 0.51 | ... | ... | -0.002661 |
| -0.002736 | ... | ... | 1.53 | -0.22 | 1.31 | 1650 | ... | ... | 0.60 | ... | ... | -0.002767 |
| -0.00282 | ... | ... | 1.16 | ... | ... | 1675 | ... | ... | 0.71 | ... | ... | -0.002874 |
| -0.002933 | ... | ... | 1.04 | ... | ... | 1700 | ... | ... | 0.83 | ... | ... | -0.002943 |
| -0.002978 | ... | ... | 0.92 | ... | ... | 1725 | ... | ... | 0.96 | ... | ... | -0.002976 |
| -0.002988 | ... | ... | 0.81 | ... | ... | 1750 | ... | ... | 1.10 | ... | ... | -0.002974 |
| -0.002998 | ... | ... | 0.72 | ... | ... | 1775 | ... | ... | 1.25 | ... | ... | -0.00294 |
| -0.002947 | ... | ... | 0.63 | ... | ... | 1800 | ... | ... | 1.41 | ... | ... | -0.002878 |
| -0.002873 | ... | ... | 0.55 | ... | ... | 1825 | ... | ... | 1.58 | ... | ... | -0.002794 |
| -0.002821 | ... | ... | 0.49 | ... | ... | 1850 | ... | ... | 1.76 | ... | ... | -0.002695 |
| -0.002724 | ... | ... | 0.43 | ... | ... | 1875 | 1.95 | 0.19 | 1.76 | ... | ... | -0.00259 |
| -0.002627 | ... | ... | 0.38 | ... | ... | 1900 | 2.15 | 0.21 | 1.94 | ... | ... | -0.002487 |
| -0.002491 | ... | ... | 0.33 | ... | ... | 1925 | 2.35 | 0.21 | 2.14 | ... | ... | -0.002348 |
| -0.002369 | ... | ... | 0.29 | ... | ... | 1950 | 2.56 | 0.21 | 2.35 | ... | ... | -0.002227 |
| -0.002274 | ... | ... | 0.26 | ... | ... | 1975 | 2.77 | 0.21 | 2.56 | ... | ... | -0.002076 |
| -0.002154 | ... | ... | 0.23 | ... | ... | 2000 | 2.99 | 0.22 | 2.77 | ... | ... | -0.001959 |
| -0.00201 | ... | ... | 0.20 | ... | ... | 2025 | 3.21 | 0.22 | 2.99 | ... | ... | -0.00182 |
| -0.001914 | ... | ... | 0.18 | ... | ... | 2050 | 3.44 | 0.23 | 3.21 | ... | ... | -0.001733 |
| -0.001801 | ... | ... | 0.16 | ... | ... | 2075 | 3.67 | 0.23 | 3.44 | ... | ... | -0.001633 |
| -0.001672 | ... | ... | 0.14 | ... | ... | 2100 | 3.90 | 0.24 | 3.66 | ... | ... | -0.00152 |
| -0.001616 | ... | ... | 0.13 | ... | ... | 2125 | 4.13 | 0.24 | 3.89 | ... | ... | -0.001395 |
| -0.001551 | ... | ... | 0.12 | ... | ... | 2150 | 4.37 | 0.25 | 4.12 | ... | ... | -0.001347 |
| -0.001381 | ... | ... | 0.10 | ... | ... | 2175 | 4.61 | 0.26 | 4.35 | ... | ... | -0.001294 |
| -0.001401 | ... | ... | 0.10 | ... | ... | 2200 | 4.85 | 0.27 | 4.58 | ... | ... | -0.001236 |
| -0.001314 | ... | ... | 0.09 | ... | ... | 2225 | 5.09 | 0.28 | 4.81 | ... | ... | -0.001175 |
| -0.00122 | ... | ... | 0.08 | ... | ... | 2250 | 5.33 | 0.28 | 5.05 | ... | ... | -0.001109 |
| -0.001117 | ... | ... | 0.07 | ... | ... | 2275 | 5.57 | 0.28 | 5.29 | ... | ... | -0.00104 |
| -0.001006 | ... | ... | 0.06 | ... | ... | 2300 | 5.81 | 0.29 | 5.52 | ... | ... | -0.000967 |
| -0.001016 | ... | ... | 0.06 | ... | ... | 2325 | 6.06 | 0.30 | 5.76 | ... | ... | -0.000999 |
| -0.000893 | ... | ... | 0.05 | ... | ... | 2350 | 6.30 | 0.29 | 6.01 | ... | ... | -0.000921 |
| -0.000901 | ... | ... | 0.05 | ... | ... | 2375 | 6.55 | 0.30 | 6.25 | ... | ... | -0.000953 |
| -0.000765 | ... | ... | 0.04 | ... | ... | 2400 | 6.80 | 0.31 | 6.49 | ... | ... | -0.000985 |
| -0.000772 | ... | ... | 0.04 | ... | ... | 2425 | 7.04 | 0.30 | 6.74 | ... | ... | -0.000904 |
| -0.000621 | ... | ... | 0.03 | ... | ... | 2450 | 7.29 | 0.31 | 6.98 | ... | ... | -0.000936 |
| -0.000626 | ... | ... | 0.03 | ... | ... | 2475 | 7.54 | 0.31 | 7.23 | ... | ... | -0.000967 |
| -0.00063 | ... | ... | 0.03 | ... | ... | 2500 | 7.79 | 0.32 | 7.47 | ... | ... | -0.000999 |
| -0.00046 | ... | ... | 0.02 | ... | ... | 2525 | 8.04 | 0.32 | 7.72 | ... | ... | -0.00103 |
| -0.000462 | ... | ... | 0.02 | ... | ... | 2550 | 8.29 | 0.32 | 7.97 | ... | ... | -0.001062 |
| -0.000465 | ... | ... | 0.02 | ... | ... | 2575 | 8.54 | 0.32 | 8.22 | ... | ... | -0.001094 |
| -0.000267 | ... | ... | 0.01 | ... | ... | 2600 | 8.79 | 0.32 | 8.47 | ... | ... | -0.001125 |
| -0.000268 | ... | ... | 0.01 | ... | ... | 2625 | 9.04 | 0.32 | 8.72 | ... | ... | -0.001157 |
| -0.000269 | ... | ... | 0.01 | ... | ... | 2650 | 9.29 | 0.32 | 8.97 | ... | ... | -0.001188 |
| -0.00027 | ... | ... | 0.01 | ... | ... | 2675 | 9.54 | 0.32 | 9.22 | ... | ... | -0.001219 |
| -0.000272 | ... | ... | 0.01 | ... | ... | 2700 | 9.79 | 0.32 | 9.47 | ... | ... | -0.001251 |
| -0.000273 | ... | ... | 0.01 | ... | ... | 2725 | 10.04 | 0.32 | 9.72 | ... | ... | -0.001282 |
| -0.000274 | ... | ... | 0.01 | ... | ... | 2750 | 10.29 | 0.32 | 9.97 | ... | ... | -0.001313 |
| -0.000275 | ... | ... | 0.01 | ... | ... | 2775 | 10.54 | 0.32 | 10.22 | ... | ... | -0.001345 |
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.