Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00035 | ... | ... | 14.64 | 0 | 14.64 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00045 | ... | ... | 14.39 | 0 | 14.39 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000522 | ... | ... | 14.14 | 0 | 14.14 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000576 | ... | ... | 13.89 | 0 | 13.89 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000616 | ... | ... | 13.64 | 0 | 13.64 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000647 | ... | ... | 13.39 | 0 | 13.39 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00067 | ... | ... | 13.14 | 0 | 13.14 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000687 | ... | ... | 12.89 | 0 | 12.89 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000699 | ... | ... | 12.64 | 0 | 12.64 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000707 | ... | ... | 12.39 | 0 | 12.39 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000711 | ... | ... | 12.14 | 0 | 12.14 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000713 | ... | ... | 11.89 | 0 | 11.89 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000712 | ... | ... | 11.64 | 0 | 11.64 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00071 | ... | ... | 11.39 | 0 | 11.39 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000705 | ... | ... | 11.14 | 0 | 11.14 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000699 | ... | ... | 10.89 | 0 | 10.89 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000692 | ... | ... | 10.64 | 0 | 10.64 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000684 | ... | ... | 10.39 | 0 | 10.39 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000674 | ... | ... | 10.14 | 0 | 10.14 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000664 | ... | ... | 9.89 | 0 | 9.89 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000653 | ... | ... | 9.64 | 0 | 9.64 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000641 | ... | ... | 9.39 | 0 | 9.39 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000628 | ... | ... | 9.14 | 0 | 9.14 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000615 | ... | ... | 8.89 | 0 | 8.89 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000601 | ... | ... | 8.64 | 0 | 8.64 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000587 | ... | ... | 8.39 | 0 | 8.39 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000573 | ... | ... | 8.14 | 0 | 8.14 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000558 | ... | ... | 7.89 | 0 | 7.89 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000542 | ... | ... | 7.64 | 0 | 7.64 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000527 | ... | ... | 7.39 | 0 | 7.39 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000511 | ... | ... | 7.14 | 0 | 7.14 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000495 | ... | ... | 6.89 | 0 | 6.89 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000478 | ... | ... | 6.64 | 0 | 6.64 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000461 | ... | ... | 6.39 | 0 | 6.39 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000445 | ... | ... | 6.14 | 0 | 6.14 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000428 | ... | ... | 5.89 | 0 | 5.89 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.00041 | ... | ... | 5.64 | 0 | 5.64 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000393 | ... | ... | 5.39 | 0 | 5.39 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000375 | ... | ... | 5.14 | 0 | 5.14 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.000163 |
| -0.000358 | ... | ... | 4.89 | 0 | 4.89 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.000161 |
| -0.00034 | ... | ... | 4.64 | 0 | 4.64 | 1150 | 0.03 | 0 | 0.03 | ... | ... | -0.000219 |
| -0.000322 | ... | ... | 4.39 | 0 | 4.39 | 1175 | 0.04 | 0 | 0.04 | ... | ... | -0.000269 |
| -0.000338 | ... | ... | 4.15 | 0 | 4.15 | 1200 | 0.05 | 0 | 0.05 | ... | ... | -0.000314 |
| -0.000353 | ... | ... | 3.91 | 0 | 3.91 | 1225 | 0.07 | 0 | 0.07 | ... | ... | -0.000396 |
| -0.000366 | ... | ... | 3.67 | 0 | 3.67 | 1250 | 0.09 | 0 | 0.09 | ... | ... | -0.000467 |
| -0.000439 | ... | ... | 3.45 | 0 | 3.45 | 1275 | 0.12 | 0 | 0.12 | ... | ... | -0.000562 |
| -0.000504 | ... | ... | 3.23 | 0 | 3.23 | 1300 | 0.14 | -0.01 | 0.15 | ... | ... | -0.000612 |
| -0.000562 | ... | ... | 3.01 | 0 | 3.01 | 1325 | 0.18 | 0 | 0.18 | ... | ... | -0.00071 |
| -0.00066 | ... | ... | 2.81 | 0 | 2.81 | 1350 | 0.22 | 0 | 0.22 | ... | ... | -0.000792 |
| -0.000744 | ... | ... | 2.61 | 0 | 2.61 | 1375 | 0.27 | 0 | 0.27 | ... | ... | -0.000881 |
| -0.000815 | ... | ... | 2.41 | 0 | 2.41 | 1400 | 0.32 | 0 | 0.32 | ... | ... | -0.000953 |
| -0.000909 | ... | ... | 2.23 | 0 | 2.23 | 1425 | 0.38 | 0 | 0.38 | ... | ... | -0.001026 |
| -0.000985 | ... | ... | 2.05 | 0 | 2.05 | 1450 | 0.45 | 0 | 0.45 | ... | ... | -0.001098 |
| -0.001059 | ... | ... | 1.88 | 0 | 1.88 | 1475 | 0.52 | 0 | 0.52 | ... | ... | -0.00115 |
| -0.001128 | ... | ... | 1.72 | 0 | 1.72 | 1500 | 0.61 | 0 | 0.61 | ... | ... | -0.001212 |
| -0.00119 | ... | ... | 1.57 | 0 | 1.57 | 1525 | 0.70 | 0 | 0.70 | ... | ... | -0.001252 |
| -0.001231 | ... | ... | 1.43 | -0.01 | 1.42 | 1550 | 0.80 | -0.01 | 0.81 | ... | ... | -0.001283 |
| -0.001276 | ... | ... | 1.30 | -0.01 | 1.29 | 1575 | 0.91 | -0.01 | 0.92 | ... | ... | -0.001305 |
| -0.001298 | ... | ... | 1.18 | -0.02 | 1.16 | 1600 | 1.03 | -0.01 | 1.04 | ... | ... | -0.001316 |
| -0.001311 | ... | ... | 1.06 | -0.02 | 1.04 | 1625 | 1.15 | -0.02 | 1.17 | ... | ... | -0.001306 |
| -0.001326 | ... | ... | 0.96 | -0.02 | 0.94 | 1650 | 1.29 | -0.02 | 1.31 | ... | ... | -0.001299 |
| -0.00132 | ... | ... | 0.86 | -0.02 | 0.84 | 1675 | 1.43 | -0.03 | 1.46 | ... | ... | -0.00127 |
| -0.001307 | ... | ... | 0.78 | -0.03 | 0.75 | 1700 | 1.59 | -0.02 | 1.61 | ... | ... | -0.001246 |
| -0.001273 | ... | ... | 0.70 | -0.04 | 0.66 | 1725 | 1.75 | -0.03 | 1.78 | ... | ... | -0.001204 |
| -0.001248 | ... | ... | 0.62 | -0.03 | 0.59 | 1750 | 1.92 | -0.03 | 1.95 | ... | ... | -0.001157 |
| -0.001205 | ... | ... | 0.56 | -0.04 | 0.52 | 1775 | 2.10 | -0.03 | 2.13 | ... | ... | -0.001108 |
| -0.001178 | ... | ... | 0.50 | -0.03 | 0.47 | 1800 | 2.28 | -0.04 | 2.32 | ... | ... | -0.001043 |
| -0.00112 | ... | ... | 0.45 | -0.04 | 0.41 | 1825 | 2.48 | -0.03 | 2.51 | ... | ... | -0.000998 |
| -0.001084 | ... | ... | 0.40 | -0.03 | 0.37 | 1850 | 2.68 | -0.03 | 2.71 | ... | ... | -0.000942 |
| -0.001038 | ... | ... | 0.36 | -0.03 | 0.33 | 1875 | 2.88 | -0.03 | 2.91 | ... | ... | -0.000875 |
| -0.00098 | ... | ... | 0.32 | -0.03 | 0.29 | 1900 | 3.09 | -0.03 | 3.12 | ... | ... | -0.000819 |
| -0.000935 | ... | ... | 0.29 | -0.03 | 0.26 | 1925 | 3.31 | -0.02 | 3.33 | ... | ... | -0.000777 |
| -0.000881 | ... | ... | 0.26 | -0.03 | 0.23 | 1950 | 3.52 | -0.03 | 3.55 | ... | ... | -0.000705 |
| -0.000846 | ... | ... | 0.23 | -0.02 | 0.21 | 1975 | 3.75 | -0.02 | 3.77 | ... | ... | -0.000676 |
| -0.000806 | ... | ... | 0.21 | -0.02 | 0.19 | 2000 | 3.97 | -0.02 | 3.99 | ... | ... | -0.000617 |
| -0.00076 | ... | ... | 0.19 | -0.02 | 0.17 | 2025 | 4.20 | -0.02 | 4.22 | ... | ... | -0.000582 |
| -0.000708 | ... | ... | 0.17 | -0.02 | 0.15 | 2050 | 4.44 | -0.01 | 4.45 | ... | ... | -0.000572 |
| -0.000685 | ... | ... | 0.15 | -0.01 | 0.14 | 2075 | 4.67 | -0.01 | 4.68 | ... | ... | -0.000532 |
| -0.000622 | ... | ... | 0.14 | -0.02 | 0.12 | 2100 | 4.91 | -0.01 | 4.92 | ... | ... | -0.00052 |
| -0.000592 | ... | ... | 0.12 | -0.01 | 0.11 | 2125 | 5.15 | 0 | 5.15 | ... | ... | -0.000507 |
| -0.00056 | ... | ... | 0.11 | -0.01 | 0.10 | 2150 | 5.39 | 0 | 5.39 | ... | ... | -0.000493 |
| -0.000524 | ... | ... | 0.10 | -0.01 | 0.09 | 2175 | 5.63 | 0 | 5.63 | ... | ... | -0.000479 |
| -0.00053 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 5.87 | -0.01 | 5.88 | ... | ... | -0.000464 |
| -0.000491 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 6.12 | 0 | 6.12 | ... | ... | -0.000482 |
| -0.000449 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 6.36 | -0.01 | 6.37 | ... | ... | -0.000466 |
| -0.000453 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.61 | 0 | 6.61 | ... | ... | -0.000484 |
| -0.000407 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.86 | 0 | 6.86 | ... | ... | -0.000502 |
| -0.000411 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.11 | 0 | 7.11 | ... | ... | -0.00052 |
| -0.00036 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.36 | 0 | 7.36 | ... | ... | -0.000538 |
| -0.000305 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.61 | 0 | 7.61 | ... | ... | -0.000556 |
| -0.000308 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.86 | 0 | 7.86 | ... | ... | -0.000574 |
| -0.000247 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.11 | 0 | 8.11 | ... | ... | -0.000591 |
| -0.000249 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 8.36 | 0 | 8.36 | ... | ... | -0.000609 |
| -0.000181 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.61 | 0 | 8.61 | ... | ... | -0.000627 |
| -0.000182 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 8.86 | 0 | 8.86 | ... | ... | -0.000644 |
| -0.000183 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 9.11 | 0 | 9.11 | ... | ... | -0.000662 |
| -0.000184 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 9.36 | 0 | 9.36 | ... | ... | -0.000679 |
| -0.000106 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.61 | 0 | 9.61 | ... | ... | -0.000697 |
| -0.000106 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.86 | 0 | 9.86 | ... | ... | -0.000714 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.11 | 0 | 10.11 | ... | ... | -0.000731 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.36 | 0 | 10.36 | ... | ... | -0.000749 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.61 | 0 | 10.61 | ... | ... | -0.000766 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.86 | 0 | 10.86 | ... | ... | -0.000783 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.11 | 0 | 11.11 | ... | ... | -0.000801 |
| -0.000109 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.36 | 0 | 11.36 | ... | ... | -0.000818 |
| -0.000061 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.61 | 0 | 11.61 | ... | ... | -0.000835 |
| -0.000061 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.86 | 0 | 11.86 | ... | ... | -0.000852 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.11 | 0 | 12.11 | ... | ... | -0.000869 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.36 | 0 | 12.36 | ... | ... | -0.000886 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.61 | 0 | 12.61 | ... | ... | -0.000903 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.86 | 0 | 12.86 | ... | ... | -0.00092 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.11 | 0 | 13.11 | ... | ... | -0.000937 |
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.