Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000569 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000578 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000584 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000587 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000588 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000586 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000584 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00058 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000574 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000568 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000561 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000552 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000543 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000534 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000523 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000512 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000501 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000489 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000477 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000464 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000451 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000438 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000424 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000411 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000397 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000382 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000368 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000353 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000077 |
| -0.000339 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.000133 |
| -0.000324 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.03 | 0 | 0.03 | ... | ... | -0.000181 |
| -0.000309 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.04 | 0 | 0.04 | ... | ... | -0.000223 |
| -0.000293 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.05 | 0 | 0.05 | ... | ... | -0.00026 |
| -0.000303 | ... | ... | 4.41 | 0 | 4.41 | 1175 | 0.07 | 0 | 0.07 | ... | ... | -0.000329 |
| -0.000313 | ... | ... | 4.17 | 0 | 4.17 | 1200 | 0.08 | 0 | 0.08 | ... | ... | -0.000358 |
| -0.000345 | ... | ... | 3.94 | 0 | 3.94 | 1225 | 0.11 | 0 | 0.11 | ... | ... | -0.000442 |
| -0.000375 | ... | ... | 3.71 | 0 | 3.71 | 1250 | 0.13 | 0 | 0.13 | ... | ... | -0.000489 |
| -0.000424 | ... | ... | 3.49 | 0 | 3.49 | 1275 | 0.16 | -0.01 | 0.17 | ... | ... | -0.000553 |
| -0.000489 | ... | ... | 3.28 | 0 | 3.28 | 1300 | 0.20 | 0 | 0.20 | ... | ... | -0.000631 |
| -0.000546 | ... | ... | 3.08 | -0.01 | 3.07 | 1325 | 0.24 | -0.01 | 0.25 | ... | ... | -0.000696 |
| -0.000631 | ... | ... | 2.88 | 0 | 2.88 | 1350 | 0.29 | 0 | 0.29 | ... | ... | -0.000768 |
| -0.000704 | ... | ... | 2.69 | 0 | 2.69 | 1375 | 0.35 | 0 | 0.35 | ... | ... | -0.000843 |
| -0.000766 | ... | ... | 2.50 | 0 | 2.50 | 1400 | 0.41 | 0 | 0.41 | ... | ... | -0.000904 |
| -0.000844 | ... | ... | 2.33 | 0 | 2.33 | 1425 | 0.48 | 0 | 0.48 | ... | ... | -0.000964 |
| -0.000908 | ... | ... | 2.16 | 0 | 2.16 | 1450 | 0.56 | 0 | 0.56 | ... | ... | -0.001023 |
| -0.000971 | ... | ... | 2 | 0 | 2 | 1475 | 0.64 | 0 | 0.64 | ... | ... | -0.001066 |
| -0.001029 | ... | ... | 1.85 | 0 | 1.85 | 1500 | 0.73 | 0 | 0.73 | ... | ... | -0.001105 |
| -0.001083 | ... | ... | 1.71 | 0 | 1.71 | 1525 | 0.83 | 0 | 0.83 | ... | ... | -0.00114 |
| -0.001121 | ... | ... | 1.57 | 0 | 1.57 | 1550 | 0.94 | 0 | 0.94 | ... | ... | -0.001168 |
| -0.001154 | ... | ... | 1.44 | 0 | 1.44 | 1575 | 1.05 | 0 | 1.05 | ... | ... | -0.001181 |
| -0.001181 | ... | ... | 1.32 | 0 | 1.32 | 1600 | 1.18 | 0 | 1.18 | ... | ... | -0.001197 |
| -0.001202 | ... | ... | 1.21 | 0 | 1.21 | 1625 | 1.31 | 0 | 1.31 | ... | ... | -0.001198 |
| -0.001209 | ... | ... | 1.11 | -0.01 | 1.10 | 1650 | 1.44 | -0.01 | 1.45 | ... | ... | -0.001184 |
| -0.001219 | ... | ... | 1.01 | 0 | 1.01 | 1675 | 1.59 | 0 | 1.59 | ... | ... | -0.001175 |
| -0.001216 | ... | ... | 0.92 | 0 | 0.92 | 1700 | 1.74 | 0 | 1.74 | ... | ... | -0.001151 |
| -0.001199 | ... | ... | 0.83 | 0 | 0.83 | 1725 | 1.90 | 0 | 1.90 | ... | ... | -0.001125 |
| -0.001179 | ... | ... | 0.75 | 0 | 0.75 | 1750 | 2.07 | 0 | 2.07 | ... | ... | -0.001096 |
| -0.001158 | ... | ... | 0.68 | 0 | 0.68 | 1775 | 2.24 | 0 | 2.24 | ... | ... | -0.001056 |
| -0.001137 | ... | ... | 0.62 | 0 | 0.62 | 1800 | 2.41 | -0.01 | 2.42 | ... | ... | -0.001004 |
| -0.001106 | ... | ... | 0.56 | 0 | 0.56 | 1825 | 2.60 | 0 | 2.60 | ... | ... | -0.000966 |
| -0.001063 | ... | ... | 0.50 | 0 | 0.50 | 1850 | 2.79 | 0 | 2.79 | ... | ... | -0.000919 |
| -0.001024 | ... | ... | 0.45 | 0 | 0.45 | 1875 | 2.98 | 0 | 2.98 | ... | ... | -0.000863 |
| -0.000976 | ... | ... | 0.40 | 0 | 0.40 | 1900 | 3.18 | 0 | 3.18 | ... | ... | -0.000814 |
| -0.000935 | ... | ... | 0.36 | 0 | 0.36 | 1925 | 3.38 | -0.01 | 3.39 | ... | ... | -0.000757 |
| -0.000886 | ... | ... | 0.32 | 0 | 0.32 | 1950 | 3.59 | 0 | 3.59 | ... | ... | -0.00071 |
| -0.000848 | ... | ... | 0.29 | 0 | 0.29 | 1975 | 3.80 | 0 | 3.80 | ... | ... | -0.000658 |
| -0.000804 | ... | ... | 0.26 | 0 | 0.26 | 2000 | 4.02 | 0 | 4.02 | ... | ... | -0.000619 |
| -0.000754 | ... | ... | 0.23 | 0 | 0.23 | 2025 | 4.24 | 0 | 4.24 | ... | ... | -0.000577 |
| -0.000697 | ... | ... | 0.21 | -0.01 | 0.20 | 2050 | 4.46 | 0 | 4.46 | ... | ... | -0.000532 |
| -0.000658 | ... | ... | 0.18 | 0 | 0.18 | 2075 | 4.69 | 0 | 4.69 | ... | ... | -0.000505 |
| -0.000615 | ... | ... | 0.16 | 0 | 0.16 | 2100 | 4.92 | 0 | 4.92 | ... | ... | -0.000476 |
| -0.000567 | ... | ... | 0.14 | 0 | 0.14 | 2125 | 5.15 | 0 | 5.15 | ... | ... | -0.000446 |
| -0.000545 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 5.39 | 0 | 5.39 | ... | ... | -0.000438 |
| -0.000489 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 5.62 | 0 | 5.62 | ... | ... | -0.000405 |
| -0.000462 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 5.86 | 0 | 5.86 | ... | ... | -0.000395 |
| -0.000432 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.000411 |
| -0.0004 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.000401 |
| -0.000365 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000416 |
| -0.000328 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000432 |
| -0.000288 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000447 |
| -0.00029 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000462 |
| -0.000246 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000477 |
| -0.000248 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000493 |
| -0.0002 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000508 |
| -0.000201 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000523 |
| -0.000147 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000538 |
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.