Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002472 | ... | ... | 1.9100 | 0 | 1.9100 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002497 | ... | ... | 1.8850 | 0 | 1.8850 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002516 | ... | ... | 1.8600 | 0 | 1.8600 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002531 | ... | ... | 1.8350 | 0 | 1.8350 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002543 | ... | ... | 1.8100 | 0 | 1.8100 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.002552 | ... | ... | 1.7850 | 0 | 1.7850 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.002559 | ... | ... | 1.7600 | 0 | 1.7600 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.002563 | ... | ... | 1.7350 | 0 | 1.7350 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.002566 | ... | ... | 1.7100 | 0 | 1.7100 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.002567 | ... | ... | 1.6850 | 0 | 1.6850 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.002566 | ... | ... | 1.6600 | 0 | 1.6600 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002565 | ... | ... | 1.6350 | 0 | 1.6350 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002562 | ... | ... | 1.6100 | 0 | 1.6100 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002558 | ... | ... | 1.5850 | 0 | 1.5850 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002554 | ... | ... | 1.5600 | 0 | 1.5600 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.002548 | ... | ... | 1.5350 | 0 | 1.5350 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.002542 | ... | ... | 1.5100 | 0 | 1.5100 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.002535 | ... | ... | 1.4850 | 0 | 1.4850 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.002527 | ... | ... | 1.4600 | 0 | 1.4600 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.002519 | ... | ... | 1.4350 | 0 | 1.4350 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000164 |
| -0.00251 | ... | ... | 1.4100 | 0 | 1.4100 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000164 |
| -0.002501 | ... | ... | 1.3850 | 0 | 1.3850 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000164 |
| -0.002491 | ... | ... | 1.3600 | 0 | 1.3600 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000163 |
| -0.002481 | ... | ... | 1.3350 | 0 | 1.3350 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000163 |
| -0.00247 | ... | ... | 1.3100 | 0 | 1.3100 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000163 |
| -0.002458 | ... | ... | 1.2850 | 0 | 1.2850 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000162 |
| -0.002447 | ... | ... | 1.2600 | 0 | 1.2600 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000162 |
| -0.002435 | ... | ... | 1.2350 | 0 | 1.2350 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000161 |
| -0.002422 | ... | ... | 1.2100 | 0 | 1.2100 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000161 |
| -0.002409 | ... | ... | 1.1850 | 0 | 1.1850 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00016 |
| -0.002395 | ... | ... | 1.1600 | 0 | 1.1600 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00016 |
| -0.002382 | ... | ... | 1.1350 | 0 | 1.1350 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000159 |
| -0.002367 | ... | ... | 1.1100 | 0 | 1.1100 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000159 |
| -0.002353 | ... | ... | 1.0850 | 0 | 1.0850 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000158 |
| -0.002338 | ... | ... | 1.0600 | 0 | 1.0600 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000158 |
| -0.002322 | ... | ... | 1.0350 | 0 | 1.0350 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000157 |
| -0.002307 | ... | ... | 1.0100 | 0 | 1.0100 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000157 |
| -0.00229 | ... | ... | 0.9850 | 0 | 0.9850 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000156 |
| -0.002274 | ... | ... | 0.9600 | 0 | 0.9600 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000155 |
| -0.002257 | ... | ... | 0.9350 | 0 | 0.9350 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000155 |
| -0.002239 | ... | ... | 0.9100 | 0 | 0.9100 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000154 |
| -0.002221 | ... | ... | 0.8850 | 0 | 0.8850 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000154 |
| -0.002203 | ... | ... | 0.8600 | 0 | 0.8600 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000153 |
| -0.002184 | ... | ... | 0.8350 | 0 | 0.8350 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000152 |
| -0.002165 | ... | ... | 0.8100 | 0 | 0.8100 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000151 |
| -0.002145 | ... | ... | 0.7850 | 0 | 0.7850 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000151 |
| -0.002125 | ... | ... | 0.7600 | 0 | 0.7600 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00015 |
| -0.002104 | ... | ... | 0.7350 | 0 | 0.7350 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000149 |
| -0.002082 | ... | ... | 0.7100 | 0 | 0.7100 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000148 |
| -0.00206 | ... | ... | 0.6850 | 0 | 0.6850 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000147 |
| -0.002037 | ... | ... | 0.6600 | 0 | 0.6600 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000146 |
| -0.002014 | ... | ... | 0.6350 | 0 | 0.6350 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000145 |
| -0.00199 | ... | ... | 0.6100 | 0 | 0.6100 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000144 |
| -0.001965 | ... | ... | 0.5850 | 0 | 0.5850 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000143 |
| -0.001939 | ... | ... | 0.5600 | 0 | 0.5600 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000142 |
| -0.001912 | ... | ... | 0.5350 | 0 | 0.5350 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000141 |
| -0.001885 | ... | ... | 0.5100 | 0 | 0.5100 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00014 |
| -0.001856 | ... | ... | 0.4850 | 0 | 0.4850 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000139 |
| -0.001826 | ... | ... | 0.4600 | 0 | 0.4600 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000137 |
| -0.001794 | ... | ... | 0.4350 | 0 | 0.4350 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000136 |
| -0.001762 | ... | ... | 0.4100 | 0 | 0.4100 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000134 |
| -0.001727 | ... | ... | 0.3850 | 0 | 0.3850 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000133 |
| -0.001691 | ... | ... | 0.3600 | 0 | 0.3600 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000131 |
| -0.001653 | ... | ... | 0.3350 | 0 | 0.3350 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000129 |
| -0.001613 | ... | ... | 0.3100 | 0 | 0.3100 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000127 |
| -0.001569 | ... | ... | 0.2850 | 0 | 0.2850 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000125 |
| -0.001523 | ... | ... | 0.2600 | 0 | 0.2600 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000123 |
| -0.001473 | ... | ... | 0.2350 | 0 | 0.2350 | 1925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00012 |
| -0.001419 | ... | ... | 0.2100 | 0 | 0.2100 | 1950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
| -0.001359 | ... | ... | 0.1850 | 0 | 0.1850 | 1975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.001293 | ... | ... | 0.1600 | 0 | 0.1600 | 2000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000111 |
| -0.001218 | ... | ... | 0.1350 | 0 | 0.1350 | 2025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000106 |
| -0.001131 | ... | ... | 0.1100 | 0 | 0.1100 | 2050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000101 |
| -0.001026 | ... | ... | 0.0850 | 0 | 0.0850 | 2075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000095 |
| -0.000895 | ... | ... | 0.0600 | 0 | 0.0600 | 2100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000085 |
| -0.000751 | ... | ... | 0.0360 | 0 | 0.0360 | 2125 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000115 |
| -0.000526 | ... | ... | 0.0140 | 0 | 0.0140 | 2150 | 0.0040 | 0 | 0.0040 | ... | ... | -0.000001 |
| -0.000271 | ... | ... | 0.0030 | 0 | 0.0030 | 2175 | 0.0180 | 0 | 0.0180 | ... | ... | 0.000004 |
| -0.000149 | ... | ... | 0.0010 | 0 | 0.0010 | 2200 | 0.0410 | 0 | 0.0410 | ... | ... | 0.000007 |
| -0.000097 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.0650 | 0 | 0.0650 | ... | ... | 0.00001 |
| -0.000103 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.0900 | 0 | 0.0900 | ... | ... | 0.000013 |
| -0.000108 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.1150 | 0 | 0.1150 | ... | ... | 0.000016 |
| -0.000112 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.1400 | 0 | 0.1400 | ... | ... | 0.00002 |
| -0.000115 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.1650 | 0 | 0.1650 | ... | ... | 0.000023 |
| -0.000119 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.1900 | 0 | 0.1900 | ... | ... | 0.000026 |
| -0.000121 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.2150 | 0 | 0.2150 | ... | ... | 0.000029 |
| -0.000124 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.2400 | 0 | 0.2400 | ... | ... | 0.000032 |
| -0.000126 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.2650 | 0 | 0.2650 | ... | ... | 0.000035 |
| -0.000128 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.2900 | 0 | 0.2900 | ... | ... | 0.000039 |
| -0.00013 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.3150 | 0 | 0.3150 | ... | ... | 0.000042 |
| -0.000132 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.3400 | 0 | 0.3400 | ... | ... | 0.000045 |
| -0.000133 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.3650 | 0 | 0.3650 | ... | ... | 0.000048 |
| -0.000135 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.3900 | 0 | 0.3900 | ... | ... | 0.000051 |
| -0.000136 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.4150 | 0 | 0.4150 | ... | ... | 0.000055 |
| -0.000138 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.4400 | 0 | 0.4400 | ... | ... | 0.000058 |
| -0.000139 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.4650 | 0 | 0.4650 | ... | ... | 0.000061 |
| -0.00014 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.4900 | 0 | 0.4900 | ... | ... | 0.000064 |
| -0.000141 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.5150 | 0 | 0.5150 | ... | ... | 0.000067 |
| -0.000143 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.5400 | 0 | 0.5400 | ... | ... | 0.00007 |
| -0.000144 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.5650 | 0 | 0.5650 | ... | ... | 0.000074 |
| -0.000145 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.5900 | 0 | 0.5900 | ... | ... | 0.000077 |
| -0.000146 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.6150 | 0 | 0.6150 | ... | ... | 0.00008 |
| -0.000147 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.6400 | 0 | 0.6400 | ... | ... | 0.000083 |
| -0.000148 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.6650 | 0 | 0.6650 | ... | ... | 0.000086 |
| -0.000149 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.6900 | 0 | 0.6900 | ... | ... | 0.00009 |
| -0.000149 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.7150 | 0 | 0.7150 | ... | ... | 0.000093 |
| -0.00015 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 0.7400 | 0 | 0.7400 | ... | ... | 0.000096 |
| -0.000151 | ... | ... | 0.0005 | 0 | 0.0005 | 2925 | 0.7650 | 0 | 0.7650 | ... | ... | 0.000099 |
| -0.000152 | ... | ... | 0.0005 | 0 | 0.0005 | 2950 | 0.7900 | 0 | 0.7900 | ... | ... | 0.000102 |
| -0.000153 | ... | ... | 0.0005 | 0 | 0.0005 | 2975 | 0.8150 | 0 | 0.8150 | ... | ... | 0.000105 |
| -0.000153 | ... | ... | 0.0005 | 0 | 0.0005 | 3000 | 0.8400 | 0 | 0.8400 | ... | ... | 0.000109 |
| -0.000154 | ... | ... | 0.0005 | 0 | 0.0005 | 3025 | 0.8650 | 0 | 0.8650 | ... | ... | 0.000112 |
| -0.000155 | ... | ... | 0.0005 | 0 | 0.0005 | 3050 | 0.8900 | 0 | 0.8900 | ... | ... | 0.000115 |
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.