Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000542 | ... | ... | 1.6400 | 0 | 1.6400 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000203 |
| -0.000538 | ... | ... | 1.6150 | 0 | 1.6150 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000534 | ... | ... | 1.5900 | 0 | 1.5900 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000529 | ... | ... | 1.5650 | 0 | 1.5650 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000524 | ... | ... | 1.5400 | 0 | 1.5400 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000518 | ... | ... | 1.5150 | 0 | 1.5150 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000512 | ... | ... | 1.4900 | 0 | 1.4900 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000505 | ... | ... | 1.4650 | 0 | 1.4650 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000498 | ... | ... | 1.4400 | 0 | 1.4400 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000491 | ... | ... | 1.4150 | 0 | 1.4150 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000204 |
| -0.000484 | ... | ... | 1.3900 | 0 | 1.3900 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000203 |
| -0.000477 | ... | ... | 1.3650 | 0 | 1.3650 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000203 |
| -0.000469 | ... | ... | 1.3400 | 0 | 1.3400 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000203 |
| -0.000461 | ... | ... | 1.3150 | 0 | 1.3150 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000202 |
| -0.000454 | ... | ... | 1.2900 | 0 | 1.2900 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000202 |
| -0.000446 | ... | ... | 1.2650 | 0 | 1.2650 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000202 |
| -0.000438 | ... | ... | 1.2400 | 0 | 1.2400 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000201 |
| -0.00043 | ... | ... | 1.2150 | 0 | 1.2150 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000201 |
| -0.000421 | ... | ... | 1.1900 | 0 | 1.1900 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0002 |
| -0.000413 | ... | ... | 1.1650 | 0 | 1.1650 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0002 |
| -0.000405 | ... | ... | 1.1400 | 0 | 1.1400 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000199 |
| -0.000396 | ... | ... | 1.1150 | 0 | 1.1150 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000199 |
| -0.000388 | ... | ... | 1.0900 | 0 | 1.0900 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000198 |
| -0.00038 | ... | ... | 1.0650 | 0 | 1.0650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000197 |
| -0.000371 | ... | ... | 1.0400 | 0 | 1.0400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000197 |
| -0.000362 | ... | ... | 1.0150 | 0 | 1.0150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000196 |
| -0.000354 | ... | ... | 0.9900 | 0 | 0.9900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000195 |
| -0.000345 | ... | ... | 0.9650 | 0 | 0.9650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000195 |
| -0.000336 | ... | ... | 0.9400 | 0 | 0.9400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000194 |
| -0.000328 | ... | ... | 0.9150 | 0 | 0.9150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000193 |
| -0.000319 | ... | ... | 0.8900 | 0 | 0.8900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000192 |
| -0.00031 | ... | ... | 0.8650 | 0 | 0.8650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000191 |
| -0.000301 | ... | ... | 0.8400 | 0 | 0.8400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000191 |
| -0.000293 | ... | ... | 0.8150 | 0 | 0.8150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00019 |
| -0.000284 | ... | ... | 0.7900 | 0 | 0.7900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000189 |
| -0.000275 | ... | ... | 0.7650 | 0 | 0.7650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000188 |
| -0.000266 | ... | ... | 0.7400 | 0 | 0.7400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000187 |
| -0.000257 | ... | ... | 0.7150 | 0 | 0.7150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000186 |
| -0.000248 | ... | ... | 0.6900 | 0 | 0.6900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000185 |
| -0.000239 | ... | ... | 0.6650 | 0 | 0.6650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000184 |
| -0.000231 | ... | ... | 0.6400 | 0 | 0.6400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000182 |
| -0.000222 | ... | ... | 0.6150 | 0 | 0.6150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000181 |
| -0.000213 | ... | ... | 0.5900 | 0 | 0.5900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00018 |
| -0.000204 | ... | ... | 0.5650 | 0 | 0.5650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000179 |
| -0.000195 | ... | ... | 0.5400 | 0 | 0.5400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000177 |
| -0.000186 | ... | ... | 0.5150 | 0 | 0.5150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000176 |
| -0.000177 | ... | ... | 0.4900 | 0 | 0.4900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000174 |
| -0.000168 | ... | ... | 0.4650 | 0 | 0.4650 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000173 |
| -0.000159 | ... | ... | 0.4400 | 0 | 0.4400 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000171 |
| -0.00015 | ... | ... | 0.4150 | 0 | 0.4150 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000169 |
| -0.000141 | ... | ... | 0.3900 | 0 | 0.3900 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.000132 | ... | ... | 0.3650 | 0 | 0.3650 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.000123 | ... | ... | 0.3400 | 0 | 0.3400 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000163 |
| -0.000114 | ... | ... | 0.3150 | 0 | 0.3150 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000161 |
| -0.000105 | ... | ... | 0.2900 | 0 | 0.2900 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000159 |
| -0.000096 | ... | ... | 0.2650 | 0 | 0.2650 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000156 |
| -0.000087 | ... | ... | 0.2400 | 0 | 0.2400 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000153 |
| -0.000078 | ... | ... | 0.2150 | 0 | 0.2150 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00015 |
| -0.000069 | ... | ... | 0.1900 | 0 | 0.1900 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000146 |
| -0.00006 | ... | ... | 0.1650 | 0 | 0.1650 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000142 |
| -0.000051 | ... | ... | 0.1400 | 0 | 0.1400 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000137 |
| -0.000042 | ... | ... | 0.1150 | 0 | 0.1150 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000132 |
| -0.000033 | ... | ... | 0.0900 | 0 | 0.0900 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000125 |
| -0.000023 | ... | ... | 0.0650 | 0 | 0.0650 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000014 | ... | ... | 0.0400 | 0 | 0.0400 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
| -0.00013 | ... | ... | 0.0160 | 0 | 0.0160 | 1875 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000129 |
| -0.000114 | ... | ... | 0.0010 | 0 | 0.0010 | 1900 | 0.0110 | 0 | 0.0110 | ... | ... | -0.000114 |
| -0.0001 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.0350 | 0 | 0.0350 | ... | ... | -0.000013 |
| -0.000114 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.0600 | 0 | 0.0600 | ... | ... | -0.000022 |
| -0.000123 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0850 | 0 | 0.0850 | ... | ... | -0.000031 |
| -0.00013 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1100 | 0 | 0.1100 | ... | ... | -0.00004 |
| -0.000136 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1350 | 0 | 0.1350 | ... | ... | -0.000049 |
| -0.000141 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1600 | 0 | 0.1600 | ... | ... | -0.000058 |
| -0.000145 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1850 | 0 | 0.1850 | ... | ... | -0.000067 |
| -0.000149 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2100 | 0 | 0.2100 | ... | ... | -0.000076 |
| -0.000152 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2350 | 0 | 0.2350 | ... | ... | -0.000085 |
| -0.000155 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2600 | 0 | 0.2600 | ... | ... | -0.000094 |
| -0.000158 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2850 | 0 | 0.2850 | ... | ... | -0.000103 |
| -0.000161 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3100 | 0 | 0.3100 | ... | ... | -0.000112 |
| -0.000163 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3350 | 0 | 0.3350 | ... | ... | -0.000121 |
| -0.000165 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3600 | 0 | 0.3600 | ... | ... | -0.00013 |
| -0.000167 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3850 | 0 | 0.3850 | ... | ... | -0.000139 |
| -0.000169 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4100 | 0 | 0.4100 | ... | ... | -0.000148 |
| -0.000171 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4350 | 0 | 0.4350 | ... | ... | -0.000157 |
| -0.000173 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4600 | 0 | 0.4600 | ... | ... | -0.000166 |
| -0.000174 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4850 | 0 | 0.4850 | ... | ... | -0.000175 |
| -0.000176 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5100 | 0 | 0.5100 | ... | ... | -0.000184 |
| -0.000177 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5350 | 0 | 0.5350 | ... | ... | -0.000193 |
| -0.000179 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5600 | 0 | 0.5600 | ... | ... | -0.000202 |
| -0.00018 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5850 | 0 | 0.5850 | ... | ... | -0.000211 |
| -0.000181 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6100 | 0 | 0.6100 | ... | ... | -0.00022 |
| -0.000182 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6350 | 0 | 0.6350 | ... | ... | -0.000229 |
| -0.000184 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6600 | 0 | 0.6600 | ... | ... | -0.000238 |
| -0.000185 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6850 | 0 | 0.6850 | ... | ... | -0.000247 |
| -0.000186 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7100 | 0 | 0.7100 | ... | ... | -0.000256 |
| -0.000187 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7350 | 0 | 0.7350 | ... | ... | -0.000265 |
| -0.000188 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7600 | 0 | 0.7600 | ... | ... | -0.000274 |
| -0.000189 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7850 | 0 | 0.7850 | ... | ... | -0.000283 |
| -0.00019 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.8100 | 0 | 0.8100 | ... | ... | -0.000292 |
| -0.000191 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.8350 | 0 | 0.8350 | ... | ... | -0.000301 |
| -0.000192 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.8600 | 0 | 0.8600 | ... | ... | -0.00031 |
| -0.000193 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.8850 | 0 | 0.8850 | ... | ... | -0.000319 |
| -0.000194 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.9100 | 0 | 0.9100 | ... | ... | -0.000328 |
| -0.000194 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.9350 | 0 | 0.9350 | ... | ... | -0.000337 |
| -0.000195 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.9600 | 0 | 0.9600 | ... | ... | -0.000346 |
| -0.000196 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.9850 | 0 | 0.9850 | ... | ... | -0.000355 |
| -0.000197 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 1.0100 | 0 | 1.0100 | ... | ... | -0.000364 |
| -0.000198 | ... | ... | 0.0005 | 0 | 0.0005 | 2925 | 1.0350 | 0 | 1.0350 | ... | ... | -0.000373 |
| -0.000198 | ... | ... | 0.0005 | 0 | 0.0005 | 2950 | 1.0600 | 0 | 1.0600 | ... | ... | -0.000382 |
| -0.000199 | ... | ... | 0.0005 | 0 | 0.0005 | 2975 | 1.0850 | 0 | 1.0850 | ... | ... | -0.000391 |
| -0.0002 | ... | ... | 0.0005 | 0 | 0.0005 | 3000 | 1.1100 | 0 | 1.1100 | ... | ... | -0.0004 |
| -0.0002 | ... | ... | 0.0005 | 0 | 0.0005 | 3025 | 1.1350 | 0 | 1.1350 | ... | ... | -0.000408 |
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.