Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000589 | ... | ... | 1.0290 | 0 | 1.0290 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002359 |
| -0.000575 | ... | ... | 1.0040 | 0 | 1.0040 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002351 |
| -0.000561 | ... | ... | 0.9790 | 0 | 0.9790 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002342 |
| -0.000547 | ... | ... | 0.9540 | 0 | 0.9540 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002334 |
| -0.000533 | ... | ... | 0.9290 | 0 | 0.9290 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002324 |
| -0.000519 | ... | ... | 0.9040 | 0 | 0.9040 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002315 |
| -0.000505 | ... | ... | 0.8790 | 0 | 0.8790 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002305 |
| -0.00049 | ... | ... | 0.8540 | 0 | 0.8540 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002295 |
| -0.000476 | ... | ... | 0.8290 | 0 | 0.8290 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002284 |
| -0.000462 | ... | ... | 0.8040 | 0 | 0.8040 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002273 |
| -0.000448 | ... | ... | 0.7790 | 0 | 0.7790 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002262 |
| -0.000434 | ... | ... | 0.7540 | 0 | 0.7540 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002251 |
| -0.000419 | ... | ... | 0.7290 | 0 | 0.7290 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002238 |
| -0.000405 | ... | ... | 0.7040 | 0 | 0.7040 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002226 |
| -0.000391 | ... | ... | 0.6790 | 0 | 0.6790 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002213 |
| -0.000376 | ... | ... | 0.6540 | 0 | 0.6540 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002199 |
| -0.000362 | ... | ... | 0.6290 | 0 | 0.6290 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002185 |
| -0.000348 | ... | ... | 0.6040 | 0 | 0.6040 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00217 |
| -0.000333 | ... | ... | 0.5790 | 0 | 0.5790 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002155 |
| -0.000319 | ... | ... | 0.5540 | 0 | 0.5540 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002139 |
| -0.000305 | ... | ... | 0.5290 | 0 | 0.5290 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002122 |
| -0.00029 | ... | ... | 0.5040 | 0 | 0.5040 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002104 |
| -0.000276 | ... | ... | 0.4790 | 0 | 0.4790 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002086 |
| -0.000262 | ... | ... | 0.4540 | 0 | 0.4540 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002066 |
| -0.000247 | ... | ... | 0.4290 | 0 | 0.4290 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002046 |
| -0.000233 | ... | ... | 0.4040 | 0 | 0.4040 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002024 |
| -0.000218 | ... | ... | 0.3790 | 0 | 0.3790 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.002001 |
| -0.000204 | ... | ... | 0.3540 | 0 | 0.3540 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001976 |
| -0.00019 | ... | ... | 0.3290 | 0 | 0.3290 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00195 |
| -0.000175 | ... | ... | 0.3040 | 0 | 0.3040 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001921 |
| -0.000161 | ... | ... | 0.2790 | 0 | 0.2790 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001891 |
| -0.000146 | ... | ... | 0.2540 | 0 | 0.2540 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001857 |
| -0.000132 | ... | ... | 0.2290 | 0 | 0.2290 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00182 |
| -0.000118 | ... | ... | 0.2040 | 0 | 0.2040 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001779 |
| -0.000103 | ... | ... | 0.1790 | 0 | 0.1790 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001734 |
| -0.000089 | ... | ... | 0.1540 | 0 | 0.1540 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001681 |
| -0.000074 | ... | ... | 0.1290 | 0 | 0.1290 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001621 |
| -0.00006 | ... | ... | 0.1040 | 0 | 0.1040 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001547 |
| -0.000046 | ... | ... | 0.0790 | 0 | 0.0790 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001456 |
| -0.000031 | ... | ... | 0.0540 | 0 | 0.0540 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001333 |
| -0.000017 | ... | ... | 0.0290 | 0 | 0.0290 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.001142 |
| -0.000002 | ... | ... | 0.0050 | -0.0010 | 0.0040 | 1925 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.000639 |
| -0.001048 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 1950 | 0.0210 | -0.0010 | 0.0220 | ... | ... | -0.000012 |
| -0.001282 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0460 | 0 | 0.0460 | ... | ... | -0.000026 |
| -0.001421 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.0710 | 0 | 0.0710 | ... | ... | -0.000041 |
| -0.001521 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.0960 | 0 | 0.0960 | ... | ... | -0.000055 |
| -0.001599 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1210 | 0 | 0.1210 | ... | ... | -0.00007 |
| -0.001663 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1460 | 0 | 0.1460 | ... | ... | -0.000084 |
| -0.001718 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1710 | 0 | 0.1710 | ... | ... | -0.000098 |
| -0.001765 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1960 | 0 | 0.1960 | ... | ... | -0.000113 |
| -0.001808 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2210 | 0 | 0.2210 | ... | ... | -0.000127 |
| -0.001846 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2460 | 0 | 0.2460 | ... | ... | -0.000142 |
| -0.00188 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2710 | 0 | 0.2710 | ... | ... | -0.000156 |
| -0.001912 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2960 | 0 | 0.2960 | ... | ... | -0.000171 |
| -0.001941 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3210 | 0 | 0.3210 | ... | ... | -0.000185 |
| -0.001968 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3460 | 0 | 0.3460 | ... | ... | -0.000199 |
| -0.001993 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3710 | 0 | 0.3710 | ... | ... | -0.000214 |
| -0.002017 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3960 | 0 | 0.3960 | ... | ... | -0.000228 |
| -0.002039 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4210 | 0 | 0.4210 | ... | ... | -0.000243 |
| -0.002061 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4460 | 0 | 0.4460 | ... | ... | -0.000257 |
| -0.002081 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4710 | 0 | 0.4710 | ... | ... | -0.000271 |
| -0.0021 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4960 | 0 | 0.4960 | ... | ... | -0.000286 |
| -0.002118 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5210 | 0 | 0.5210 | ... | ... | -0.0003 |
| -0.002135 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5460 | 0 | 0.5460 | ... | ... | -0.000315 |
| -0.002151 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5710 | 0 | 0.5710 | ... | ... | -0.000329 |
| -0.002167 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5960 | 0 | 0.5960 | ... | ... | -0.000343 |
| -0.002183 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6210 | 0 | 0.6210 | ... | ... | -0.000358 |
| -0.002197 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6460 | 0 | 0.6460 | ... | ... | -0.000372 |
| -0.002211 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6710 | 0 | 0.6710 | ... | ... | -0.000386 |
| -0.002225 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6960 | 0 | 0.6960 | ... | ... | -0.000401 |
| -0.002238 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7210 | 0 | 0.7210 | ... | ... | -0.000415 |
| -0.002251 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7460 | 0 | 0.7460 | ... | ... | -0.00043 |
| -0.002263 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7710 | 0 | 0.7710 | ... | ... | -0.000444 |
| -0.002275 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7960 | 0 | 0.7960 | ... | ... | -0.000458 |
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.