Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000204 | ... | ... | 1.7050 | 0 | 1.7050 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000028 |
| -0.000129 | ... | ... | 1.6800 | 0 | 1.6800 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00003 |
| -0.000179 | ... | ... | 1.6550 | 0 | 1.6550 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000031 |
| -0.000206 | ... | ... | 1.6300 | 0 | 1.6300 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000223 | ... | ... | 1.6050 | 0 | 1.6050 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000234 | ... | ... | 1.5800 | 0 | 1.5800 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000241 | ... | ... | 1.5550 | 0 | 1.5550 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000246 | ... | ... | 1.5300 | 0 | 1.5300 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000249 | ... | ... | 1.5050 | 0 | 1.5050 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000251 | ... | ... | 1.4800 | 0 | 1.4800 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000251 | ... | ... | 1.4550 | 0 | 1.4550 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000251 | ... | ... | 1.4300 | 0 | 1.4300 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.00025 | ... | ... | 1.4050 | 0 | 1.4050 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000249 | ... | ... | 1.3800 | 0 | 1.3800 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000247 | ... | ... | 1.3550 | 0 | 1.3550 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000245 | ... | ... | 1.3300 | 0 | 1.3300 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000242 | ... | ... | 1.3050 | 0 | 1.3050 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000239 | ... | ... | 1.2800 | 0 | 1.2800 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000236 | ... | ... | 1.2550 | 0 | 1.2550 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000233 | ... | ... | 1.2300 | 0 | 1.2300 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.00023 | ... | ... | 1.2050 | 0 | 1.2050 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000226 | ... | ... | 1.1800 | 0 | 1.1800 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000222 | ... | ... | 1.1550 | 0 | 1.1550 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000033 |
| -0.000218 | ... | ... | 1.1300 | 0 | 1.1300 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000214 | ... | ... | 1.1050 | 0 | 1.1050 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.00021 | ... | ... | 1.0800 | 0 | 1.0800 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000206 | ... | ... | 1.0550 | 0 | 1.0550 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000202 | ... | ... | 1.0300 | 0 | 1.0300 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000197 | ... | ... | 1.0050 | 0 | 1.0050 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000193 | ... | ... | 0.9800 | 0 | 0.9800 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000188 | ... | ... | 0.9550 | 0 | 0.9550 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000184 | ... | ... | 0.9300 | 0 | 0.9300 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000179 | ... | ... | 0.9050 | 0 | 0.9050 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000032 |
| -0.000175 | ... | ... | 0.8800 | 0 | 0.8800 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000031 |
| -0.00017 | ... | ... | 0.8550 | 0 | 0.8550 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000031 |
| -0.000165 | ... | ... | 0.8300 | 0 | 0.8300 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000031 |
| -0.000161 | ... | ... | 0.8050 | 0 | 0.8050 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000031 |
| -0.000156 | ... | ... | 0.7800 | 0 | 0.7800 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000031 |
| -0.000151 | ... | ... | 0.7550 | 0 | 0.7550 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000031 |
| -0.000146 | ... | ... | 0.7300 | 0 | 0.7300 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000031 |
| -0.000141 | ... | ... | 0.7050 | 0 | 0.7050 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00003 |
| -0.000137 | ... | ... | 0.6800 | 0 | 0.6800 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00003 |
| -0.000132 | ... | ... | 0.6550 | 0 | 0.6550 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00003 |
| -0.000127 | ... | ... | 0.6300 | 0 | 0.6300 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00003 |
| -0.000122 | ... | ... | 0.6050 | 0 | 0.6050 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00003 |
| -0.000117 | ... | ... | 0.5800 | 0 | 0.5800 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000029 |
| -0.000112 | ... | ... | 0.5550 | 0 | 0.5550 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000029 |
| -0.000107 | ... | ... | 0.5300 | 0 | 0.5300 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000029 |
| -0.000102 | ... | ... | 0.5050 | 0 | 0.5050 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000029 |
| -0.000097 | ... | ... | 0.4800 | 0 | 0.4800 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000028 |
| -0.000092 | ... | ... | 0.4550 | 0 | 0.4550 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000028 |
| -0.000087 | ... | ... | 0.4300 | 0 | 0.4300 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000028 |
| -0.000082 | ... | ... | 0.4050 | 0 | 0.4050 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000028 |
| -0.000077 | ... | ... | 0.3800 | 0 | 0.3800 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000072 | ... | ... | 0.3550 | 0 | 0.3550 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000067 | ... | ... | 0.3300 | 0 | 0.3300 | 1400 | 0.0010 | 0.0005 | 0.0005 | ... | ... | -0.000046 |
| -0.000062 | ... | ... | 0.3050 | 0 | 0.3050 | 1425 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000046 |
| -0.000057 | ... | ... | 0.2800 | 0 | 0.2800 | 1450 | 0.0020 | 0.0010 | 0.0010 | ... | ... | -0.000077 |
| -0.000078 | ... | ... | 0.2560 | 0 | 0.2560 | 1475 | 0.0030 | 0.0010 | 0.0020 | ... | ... | -0.000103 |
| -0.000119 | ... | ... | 0.2320 | 0.0010 | 0.2330 | 1500 | 0.0040 | 0.0010 | 0.0030 | ... | ... | -0.000124 |
| -0.000152 | ... | ... | 0.2090 | 0.0010 | 0.2100 | 1525 | 0.0060 | 0.0010 | 0.0050 | ... | ... | -0.000161 |
| -0.000179 | ... | ... | 0.1860 | 0.0010 | 0.1870 | 1550 | 0.0090 | 0.0020 | 0.0070 | ... | ... | -0.000207 |
| -0.000228 | ... | ... | 0.1650 | 0.0010 | 0.1660 | 1575 | 0.0120 | 0.0010 | 0.0110 | ... | ... | -0.000242 |
| -0.000276 | ... | ... | 0.1440 | 0.0020 | 0.1460 | 1600 | 0.0170 | 0.0020 | 0.0150 | ... | ... | -0.00029 |
| -0.000319 | ... | ... | 0.1250 | 0.0020 | 0.1270 | 1625 | 0.0230 | 0.0020 | 0.0210 | ... | ... | -0.000333 |
| -0.000355 | ... | ... | 0.1070 | 0.0020 | 0.1090 | 1650 | 0.0300 | 0.0020 | 0.0280 | ... | ... | -0.000367 |
| -0.000365 | ... | ... | 0.0910 | -0.0010 | 0.0900 | 1675 | 0.0360 | 0 | 0.0360 | ... | ... | -0.000375 |
| -0.000365 | ... | ... | 0.0760 | -0.0040 | 0.0720 | 1700 | 0.0420 | -0.0040 | 0.0460 | ... | ... | -0.000367 |
| -0.000359 | ... | ... | 0.0630 | -0.0070 | 0.0560 | 1725 | 0.0510 | -0.0070 | 0.0580 | ... | ... | -0.000359 |
| -0.000342 | ... | ... | 0.0510 | -0.0090 | 0.0420 | 1750 | 0.0620 | -0.0090 | 0.0710 | ... | ... | -0.000341 |
| -0.000311 | ... | ... | 0.0420 | -0.0120 | 0.0300 | 1775 | 0.0750 | -0.0110 | 0.0860 | ... | ... | -0.000309 |
| -0.000275 | ... | ... | 0.0330 | -0.0120 | 0.0210 | 1800 | 0.0900 | -0.0130 | 0.1030 | ... | ... | -0.000263 |
| -0.00023 | ... | ... | 0.0260 | -0.0120 | 0.0140 | 1825 | 0.1090 | -0.0110 | 0.1200 | ... | ... | -0.000228 |
| -0.000197 | ... | ... | 0.0200 | -0.0100 | 0.0100 | 1850 | 0.1290 | -0.0100 | 0.1390 | ... | ... | -0.000183 |
| -0.000163 | ... | ... | 0.0160 | -0.0090 | 0.0070 | 1875 | 0.1510 | -0.0090 | 0.1600 | ... | ... | -0.00015 |
| -0.000134 | ... | ... | 0.0120 | -0.0070 | 0.0050 | 1900 | 0.1740 | -0.0070 | 0.1810 | ... | ... | -0.000123 |
| -0.000096 | ... | ... | 0.0090 | -0.0060 | 0.0030 | 1925 | 0.1970 | -0.0060 | 0.2030 | ... | ... | -0.000089 |
| -0.000073 | ... | ... | 0.0070 | -0.0050 | 0.0020 | 1950 | 0.2210 | -0.0040 | 0.2250 | ... | ... | -0.000071 |
| -0.000075 | ... | ... | 0.0050 | -0.0030 | 0.0020 | 1975 | 0.2460 | -0.0020 | 0.2480 | ... | ... | -0.000076 |
| -0.000077 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2000 | 0.2710 | -0.0010 | 0.2720 | ... | ... | -0.000081 |
| -0.000045 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2025 | 0.2950 | -0.0010 | 0.2960 | ... | ... | -0.00006 |
| -0.000046 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 2050 | 0.3200 | -0.0010 | 0.3210 | ... | ... | -0.000065 |
| -0.000047 | ... | ... | 0.0010 | 0 | 0.0010 | 2075 | 0.3450 | 0 | 0.3450 | ... | ... | -0.00007 |
| -0.000048 | ... | ... | 0.0005 | 0.0005 | 0.0010 | 2100 | 0.3700 | 0 | 0.3700 | ... | ... | -0.000075 |
| -0.000028 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3950 | 0 | 0.3950 | ... | ... | -0.00008 |
| -0.000028 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.4200 | 0 | 0.4200 | ... | ... | -0.000085 |
| -0.000028 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.4450 | 0 | 0.4450 | ... | ... | -0.00009 |
| -0.000028 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.4700 | 0 | 0.4700 | ... | ... | -0.000095 |
| -0.000029 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4950 | 0 | 0.4950 | ... | ... | -0.0001 |
| -0.000029 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.5200 | 0 | 0.5200 | ... | ... | -0.000105 |
| -0.000029 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.5450 | 0 | 0.5450 | ... | ... | -0.00011 |
| -0.000029 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.5700 | 0 | 0.5700 | ... | ... | -0.000115 |
| -0.00003 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5950 | 0 | 0.5950 | ... | ... | -0.00012 |
| -0.00003 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.6200 | 0 | 0.6200 | ... | ... | -0.000125 |
| -0.00003 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.6450 | 0 | 0.6450 | ... | ... | -0.00013 |
| -0.00003 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.6700 | 0 | 0.6700 | ... | ... | -0.000135 |
| -0.00003 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6950 | 0 | 0.6950 | ... | ... | -0.00014 |
| -0.000031 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.7200 | 0 | 0.7200 | ... | ... | -0.000145 |
| -0.000031 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.7450 | 0 | 0.7450 | ... | ... | -0.00015 |
| -0.000031 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.7700 | 0 | 0.7700 | ... | ... | -0.000155 |
| -0.000031 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7950 | 0 | 0.7950 | ... | ... | -0.00016 |
| -0.000031 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.8200 | 0 | 0.8200 | ... | ... | -0.000165 |
| -0.000031 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.8450 | 0 | 0.8450 | ... | ... | -0.00017 |
| -0.000031 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.8700 | 0 | 0.8700 | ... | ... | -0.000175 |
| -0.000032 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8950 | 0 | 0.8950 | ... | ... | -0.00018 |
| -0.000032 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.9200 | 0 | 0.9200 | ... | ... | -0.000185 |
| -0.000032 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.9450 | 0 | 0.9450 | ... | ... | -0.00019 |
| -0.000032 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.9700 | 0 | 0.9700 | ... | ... | -0.000195 |
| -0.000032 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.9950 | 0 | 0.9950 | ... | ... | -0.0002 |
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.