Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000222 | ... | ... | 1.8950 | 0 | 1.8950 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000063 |
| -0.000283 | ... | ... | 1.8700 | 0 | 1.8700 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000068 |
| -0.000326 | ... | ... | 1.8450 | 0 | 1.8450 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00007 |
| -0.000349 | ... | ... | 1.8200 | 0 | 1.8200 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000071 |
| -0.000364 | ... | ... | 1.7950 | 0 | 1.7950 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000373 | ... | ... | 1.7700 | 0 | 1.7700 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000379 | ... | ... | 1.7450 | 0 | 1.7450 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000382 | ... | ... | 1.7200 | 0 | 1.7200 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000383 | ... | ... | 1.6950 | 0 | 1.6950 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000384 | ... | ... | 1.6700 | 0 | 1.6700 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000383 | ... | ... | 1.6450 | 0 | 1.6450 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000381 | ... | ... | 1.6200 | 0 | 1.6200 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000379 | ... | ... | 1.5950 | 0 | 1.5950 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000376 | ... | ... | 1.5700 | 0 | 1.5700 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000373 | ... | ... | 1.5450 | 0 | 1.5450 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.00037 | ... | ... | 1.5200 | 0 | 1.5200 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000366 | ... | ... | 1.4950 | 0 | 1.4950 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000362 | ... | ... | 1.4700 | 0 | 1.4700 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000357 | ... | ... | 1.4450 | 0 | 1.4450 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000353 | ... | ... | 1.4200 | 0 | 1.4200 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000348 | ... | ... | 1.3950 | 0 | 1.3950 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000343 | ... | ... | 1.3700 | 0 | 1.3700 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000338 | ... | ... | 1.3450 | 0 | 1.3450 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000332 | ... | ... | 1.3200 | 0 | 1.3200 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000327 | ... | ... | 1.2950 | 0 | 1.2950 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000322 | ... | ... | 1.2700 | 0 | 1.2700 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000316 | ... | ... | 1.2450 | 0 | 1.2450 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.00031 | ... | ... | 1.2200 | 0 | 1.2200 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000305 | ... | ... | 1.1950 | 0 | 1.1950 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000299 | ... | ... | 1.1700 | 0 | 1.1700 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000293 | ... | ... | 1.1450 | 0 | 1.1450 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000287 | ... | ... | 1.1200 | 0 | 1.1200 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000281 | ... | ... | 1.0950 | 0 | 1.0950 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000275 | ... | ... | 1.0700 | 0 | 1.0700 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000269 | ... | ... | 1.0450 | 0 | 1.0450 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000263 | ... | ... | 1.0200 | 0 | 1.0200 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000071 |
| -0.000257 | ... | ... | 0.9950 | 0 | 0.9950 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000071 |
| -0.000251 | ... | ... | 0.9700 | 0 | 0.9700 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000071 |
| -0.000245 | ... | ... | 0.9450 | 0 | 0.9450 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000071 |
| -0.000238 | ... | ... | 0.9200 | 0 | 0.9200 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00007 |
| -0.000232 | ... | ... | 0.8950 | 0 | 0.8950 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00007 |
| -0.000226 | ... | ... | 0.8700 | 0 | 0.8700 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00007 |
| -0.000219 | ... | ... | 0.8450 | 0 | 0.8450 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000069 |
| -0.000213 | ... | ... | 0.8200 | 0 | 0.8200 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000069 |
| -0.000207 | ... | ... | 0.7950 | 0 | 0.7950 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000069 |
| -0.0002 | ... | ... | 0.7700 | 0 | 0.7700 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000068 |
| -0.000194 | ... | ... | 0.7450 | 0 | 0.7450 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000068 |
| -0.000188 | ... | ... | 0.7200 | 0 | 0.7200 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000068 |
| -0.000181 | ... | ... | 0.6950 | 0 | 0.6950 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000067 |
| -0.000175 | ... | ... | 0.6700 | 0 | 0.6700 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000067 |
| -0.000168 | ... | ... | 0.6450 | 0 | 0.6450 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000066 |
| -0.000162 | ... | ... | 0.6200 | 0 | 0.6200 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000066 |
| -0.000155 | ... | ... | 0.5950 | 0 | 0.5950 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000065 |
| -0.000149 | ... | ... | 0.5700 | 0 | 0.5700 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000065 |
| -0.000142 | ... | ... | 0.5450 | 0 | 0.5450 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000065 |
| -0.000136 | ... | ... | 0.5200 | 0 | 0.5200 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000064 |
| -0.000129 | ... | ... | 0.4950 | 0 | 0.4950 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000063 |
| -0.000123 | ... | ... | 0.4700 | 0 | 0.4700 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000063 |
| -0.000116 | ... | ... | 0.4450 | 0 | 0.4450 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000062 |
| -0.00011 | ... | ... | 0.4200 | 0 | 0.4200 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000062 |
| -0.000103 | ... | ... | 0.3950 | 0 | 0.3950 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000061 |
| -0.000097 | ... | ... | 0.3700 | 0 | 0.3700 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00006 |
| -0.00009 | ... | ... | 0.3450 | 0 | 0.3450 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00006 |
| -0.000084 | ... | ... | 0.3200 | 0 | 0.3200 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000059 |
| -0.000077 | ... | ... | 0.2950 | 0 | 0.2950 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000058 |
| -0.000071 | ... | ... | 0.2700 | 0 | 0.2700 | 1650 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.000057 |
| -0.000064 | ... | ... | 0.2460 | -0.0010 | 0.2450 | 1675 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.000056 |
| -0.000058 | ... | ... | 0.2220 | -0.0020 | 0.2200 | 1700 | 0.0005 | -0.0015 | 0.0020 | ... | ... | -0.000055 |
| -0.000051 | ... | ... | 0.1980 | -0.0030 | 0.1950 | 1725 | 0.0005 | -0.0035 | 0.0040 | ... | ... | -0.000053 |
| -0.000045 | ... | ... | 0.1750 | -0.0050 | 0.1700 | 1750 | 0.0005 | -0.0055 | 0.0060 | ... | ... | -0.000052 |
| -0.000038 | ... | ... | 0.1530 | -0.0080 | 0.1450 | 1775 | 0.0005 | -0.0085 | 0.0090 | ... | ... | -0.00005 |
| -0.000031 | ... | ... | 0.1320 | -0.0120 | 0.1200 | 1800 | 0.0005 | -0.0125 | 0.0130 | ... | ... | -0.000048 |
| -0.000088 | ... | ... | 0.1130 | -0.0170 | 0.0960 | 1825 | 0.0010 | -0.0170 | 0.0180 | ... | ... | -0.000078 |
| -0.000163 | ... | ... | 0.0950 | -0.0220 | 0.0730 | 1850 | 0.0030 | -0.0220 | 0.0250 | ... | ... | -0.000161 |
| -0.000251 | ... | ... | 0.0790 | -0.0270 | 0.0520 | 1875 | 0.0070 | -0.0270 | 0.0340 | ... | ... | -0.000252 |
| -0.000336 | ... | ... | 0.0640 | -0.0290 | 0.0350 | 1900 | 0.0150 | -0.0290 | 0.0440 | ... | ... | -0.000337 |
| -0.000351 | ... | ... | 0.0520 | -0.0310 | 0.0210 | 1925 | 0.0260 | -0.0310 | 0.0570 | ... | ... | -0.000351 |
| -0.000321 | ... | ... | 0.0410 | -0.0290 | 0.0120 | 1950 | 0.0420 | -0.0290 | 0.0710 | ... | ... | -0.000319 |
| -0.000242 | ... | ... | 0.0320 | -0.0260 | 0.0060 | 1975 | 0.0610 | -0.0250 | 0.0860 | ... | ... | -0.000241 |
| -0.000167 | ... | ... | 0.0240 | -0.0210 | 0.0030 | 2000 | 0.0820 | -0.0220 | 0.1040 | ... | ... | -0.000129 |
| -0.00008 | ... | ... | 0.0180 | -0.0170 | 0.0010 | 2025 | 0.1060 | -0.0170 | 0.1230 | ... | ... | -0.000091 |
| -0.000049 | ... | ... | 0.0130 | -0.0125 | 0.0005 | 2050 | 0.1300 | -0.0130 | 0.1430 | ... | ... | -0.000034 |
| -0.000051 | ... | ... | 0.0100 | -0.0095 | 0.0005 | 2075 | 0.1550 | -0.0090 | 0.1640 | ... | ... | -0.000041 |
| -0.000052 | ... | ... | 0.0070 | -0.0065 | 0.0005 | 2100 | 0.1800 | -0.0060 | 0.1860 | ... | ... | -0.000047 |
| -0.000054 | ... | ... | 0.0050 | -0.0045 | 0.0005 | 2125 | 0.2050 | -0.0040 | 0.2090 | ... | ... | -0.000054 |
| -0.000055 | ... | ... | 0.0030 | -0.0025 | 0.0005 | 2150 | 0.2300 | -0.0030 | 0.2330 | ... | ... | -0.00006 |
| -0.000056 | ... | ... | 0.0020 | -0.0015 | 0.0005 | 2175 | 0.2550 | -0.0020 | 0.2570 | ... | ... | -0.000067 |
| -0.000057 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2200 | 0.2800 | -0.0010 | 0.2810 | ... | ... | -0.000073 |
| -0.000058 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2225 | 0.3050 | 0 | 0.3050 | ... | ... | -0.00008 |
| -0.000059 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2250 | 0.3300 | 0 | 0.3300 | ... | ... | -0.000086 |
| -0.00006 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3550 | 0 | 0.3550 | ... | ... | -0.000093 |
| -0.000061 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3800 | 0 | 0.3800 | ... | ... | -0.0001 |
| -0.000061 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4050 | 0 | 0.4050 | ... | ... | -0.000106 |
| -0.000062 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4300 | 0 | 0.4300 | ... | ... | -0.000113 |
| -0.000063 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4550 | 0 | 0.4550 | ... | ... | -0.000119 |
| -0.000063 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4800 | 0 | 0.4800 | ... | ... | -0.000126 |
| -0.000064 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5050 | 0 | 0.5050 | ... | ... | -0.000132 |
| -0.000064 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5300 | 0 | 0.5300 | ... | ... | -0.000139 |
| -0.000065 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5550 | 0 | 0.5550 | ... | ... | -0.000145 |
| -0.000065 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5800 | 0 | 0.5800 | ... | ... | -0.000152 |
| -0.000066 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6050 | 0 | 0.6050 | ... | ... | -0.000158 |
| -0.000066 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6300 | 0 | 0.6300 | ... | ... | -0.000165 |
| -0.000067 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6550 | 0 | 0.6550 | ... | ... | -0.000171 |
| -0.000067 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6800 | 0 | 0.6800 | ... | ... | -0.000178 |
| -0.000067 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7050 | 0 | 0.7050 | ... | ... | -0.000184 |
| -0.000068 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7300 | 0 | 0.7300 | ... | ... | -0.000191 |
| -0.000068 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7550 | 0 | 0.7550 | ... | ... | -0.000197 |
| -0.000069 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7800 | 0 | 0.7800 | ... | ... | -0.000204 |
| -0.000069 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.8050 | 0 | 0.8050 | ... | ... | -0.00021 |
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.