Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000204 | ... | ... | 1.7650 | 0 | 1.7650 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
| -0.000091 | ... | ... | 1.7400 | 0 | 1.7400 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000146 | ... | ... | 1.7150 | 0 | 1.7150 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000177 | ... | ... | 1.6900 | 0 | 1.6900 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000195 | ... | ... | 1.6650 | 0 | 1.6650 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000208 | ... | ... | 1.6400 | 0 | 1.6400 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000216 | ... | ... | 1.6150 | 0 | 1.6150 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000222 | ... | ... | 1.5900 | 0 | 1.5900 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000226 | ... | ... | 1.5650 | 0 | 1.5650 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000229 | ... | ... | 1.5400 | 0 | 1.5400 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.00023 | ... | ... | 1.5150 | 0 | 1.5150 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000231 | ... | ... | 1.4900 | 0 | 1.4900 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000231 | ... | ... | 1.4650 | 0 | 1.4650 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.00023 | ... | ... | 1.4400 | 0 | 1.4400 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000229 | ... | ... | 1.4150 | 0 | 1.4150 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000227 | ... | ... | 1.3900 | 0 | 1.3900 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000225 | ... | ... | 1.3650 | 0 | 1.3650 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000223 | ... | ... | 1.3400 | 0 | 1.3400 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000221 | ... | ... | 1.3150 | 0 | 1.3150 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000218 | ... | ... | 1.2900 | 0 | 1.2900 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000215 | ... | ... | 1.2650 | 0 | 1.2650 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000212 | ... | ... | 1.2400 | 0 | 1.2400 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000209 | ... | ... | 1.2150 | 0 | 1.2150 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000206 | ... | ... | 1.1900 | 0 | 1.1900 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000027 |
| -0.000202 | ... | ... | 1.1650 | 0 | 1.1650 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000199 | ... | ... | 1.1400 | 0 | 1.1400 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000195 | ... | ... | 1.1150 | 0 | 1.1150 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000191 | ... | ... | 1.0900 | 0 | 1.0900 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000187 | ... | ... | 1.0650 | 0 | 1.0650 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000184 | ... | ... | 1.0400 | 0 | 1.0400 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.00018 | ... | ... | 1.0150 | 0 | 1.0150 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000176 | ... | ... | 0.9900 | 0 | 0.9900 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000172 | ... | ... | 0.9650 | 0 | 0.9650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000168 | ... | ... | 0.9400 | 0 | 0.9400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000163 | ... | ... | 0.9150 | 0 | 0.9150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000159 | ... | ... | 0.8900 | 0 | 0.8900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000026 |
| -0.000155 | ... | ... | 0.8650 | 0 | 0.8650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000151 | ... | ... | 0.8400 | 0 | 0.8400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000147 | ... | ... | 0.8150 | 0 | 0.8150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000142 | ... | ... | 0.7900 | 0 | 0.7900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000138 | ... | ... | 0.7650 | 0 | 0.7650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000134 | ... | ... | 0.7400 | 0 | 0.7400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000129 | ... | ... | 0.7150 | 0 | 0.7150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.000125 | ... | ... | 0.6900 | 0 | 0.6900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000025 |
| -0.00012 | ... | ... | 0.6650 | 0 | 0.6650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
| -0.000116 | ... | ... | 0.6400 | 0 | 0.6400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
| -0.000112 | ... | ... | 0.6150 | 0 | 0.6150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
| -0.000107 | ... | ... | 0.5900 | 0 | 0.5900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
| -0.000103 | ... | ... | 0.5650 | 0 | 0.5650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
| -0.000098 | ... | ... | 0.5400 | 0 | 0.5400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000024 |
| -0.000094 | ... | ... | 0.5150 | 0 | 0.5150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
| -0.000089 | ... | ... | 0.4900 | 0 | 0.4900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
| -0.000085 | ... | ... | 0.4650 | 0 | 0.4650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
| -0.00008 | ... | ... | 0.4400 | 0 | 0.4400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000023 |
| -0.000076 | ... | ... | 0.4150 | 0 | 0.4150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
| -0.000071 | ... | ... | 0.3900 | 0 | 0.3900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000022 |
| -0.000067 | ... | ... | 0.3650 | 0 | 0.3650 | 1425 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000038 |
| -0.000062 | ... | ... | 0.3400 | 0 | 0.3400 | 1450 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000038 |
| -0.000058 | ... | ... | 0.3150 | 0 | 0.3150 | 1475 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000064 |
| -0.000074 | ... | ... | 0.2910 | 0 | 0.2910 | 1500 | 0.0020 | -0.0010 | 0.0030 | ... | ... | -0.000063 |
| -0.000088 | ... | ... | 0.2670 | 0 | 0.2670 | 1525 | 0.0040 | 0 | 0.0040 | ... | ... | -0.000104 |
| -0.000117 | ... | ... | 0.2440 | 0 | 0.2440 | 1550 | 0.0060 | 0 | 0.0060 | ... | ... | -0.000137 |
| -0.000142 | ... | ... | 0.2220 | -0.0010 | 0.2210 | 1575 | 0.0080 | 0 | 0.0080 | ... | ... | -0.000163 |
| -0.000186 | ... | ... | 0.2000 | 0 | 0.2000 | 1600 | 0.0110 | 0 | 0.0110 | ... | ... | -0.000196 |
| -0.000221 | ... | ... | 0.1790 | 0 | 0.1790 | 1625 | 0.0150 | 0 | 0.0150 | ... | ... | -0.000233 |
| -0.000257 | ... | ... | 0.1590 | 0 | 0.1590 | 1650 | 0.0200 | 0 | 0.0200 | ... | ... | -0.000269 |
| -0.00029 | ... | ... | 0.1400 | 0 | 0.1400 | 1675 | 0.0260 | 0 | 0.0260 | ... | ... | -0.000301 |
| -0.000318 | ... | ... | 0.1230 | -0.0010 | 0.1220 | 1700 | 0.0330 | -0.0010 | 0.0340 | ... | ... | -0.000329 |
| -0.000346 | ... | ... | 0.1070 | -0.0010 | 0.1060 | 1725 | 0.0420 | 0 | 0.0420 | ... | ... | -0.000355 |
| -0.000365 | ... | ... | 0.0920 | -0.0010 | 0.0910 | 1750 | 0.0520 | 0 | 0.0520 | ... | ... | -0.000373 |
| -0.00038 | ... | ... | 0.0780 | 0 | 0.0780 | 1775 | 0.0630 | -0.0010 | 0.0640 | ... | ... | -0.000381 |
| -0.000385 | ... | ... | 0.0660 | 0 | 0.0660 | 1800 | 0.0760 | 0 | 0.0760 | ... | ... | -0.000384 |
| -0.00038 | ... | ... | 0.0560 | -0.0010 | 0.0550 | 1825 | 0.0900 | 0 | 0.0900 | ... | ... | -0.000378 |
| -0.000372 | ... | ... | 0.0460 | 0 | 0.0460 | 1850 | 0.1050 | -0.0010 | 0.1060 | ... | ... | -0.000363 |
| -0.000357 | ... | ... | 0.0380 | 0 | 0.0380 | 1875 | 0.1220 | 0 | 0.1220 | ... | ... | -0.000346 |
| -0.000335 | ... | ... | 0.0310 | 0 | 0.0310 | 1900 | 0.1400 | 0 | 0.1400 | ... | ... | -0.000323 |
| -0.000309 | ... | ... | 0.0250 | 0 | 0.0250 | 1925 | 0.1590 | 0 | 0.1590 | ... | ... | -0.000297 |
| -0.00028 | ... | ... | 0.0200 | 0 | 0.0200 | 1950 | 0.1790 | 0 | 0.1790 | ... | ... | -0.000268 |
| -0.000252 | ... | ... | 0.0160 | 0 | 0.0160 | 1975 | 0.2000 | 0 | 0.2000 | ... | ... | -0.000241 |
| -0.000227 | ... | ... | 0.0130 | 0 | 0.0130 | 2000 | 0.2210 | 0 | 0.2210 | ... | ... | -0.000205 |
| -0.000196 | ... | ... | 0.0100 | 0 | 0.0100 | 2025 | 0.2430 | 0 | 0.2430 | ... | ... | -0.000175 |
| -0.000172 | ... | ... | 0.0080 | 0 | 0.0080 | 2050 | 0.2660 | 0 | 0.2660 | ... | ... | -0.000153 |
| -0.000143 | ... | ... | 0.0060 | 0 | 0.0060 | 2075 | 0.2890 | 0 | 0.2890 | ... | ... | -0.000127 |
| -0.000108 | ... | ... | 0.0050 | -0.0010 | 0.0040 | 2100 | 0.3130 | 0 | 0.3130 | ... | ... | -0.000115 |
| -0.000089 | ... | ... | 0.0030 | 0 | 0.0030 | 2125 | 0.3370 | 0 | 0.3370 | ... | ... | -0.000101 |
| -0.00009 | ... | ... | 0.0030 | 0 | 0.0030 | 2150 | 0.3610 | 0 | 0.3610 | ... | ... | -0.000087 |
| -0.000067 | ... | ... | 0.0020 | 0 | 0.0020 | 2175 | 0.3850 | 0 | 0.3850 | ... | ... | -0.00007 |
| -0.000039 | ... | ... | 0.0010 | 0 | 0.0010 | 2200 | 0.4100 | 0 | 0.4100 | ... | ... | -0.000075 |
| -0.00004 | ... | ... | 0.0010 | 0 | 0.0010 | 2225 | 0.4350 | 0 | 0.4350 | ... | ... | -0.000079 |
| -0.00004 | ... | ... | 0.0010 | 0 | 0.0010 | 2250 | 0.4600 | 0 | 0.4600 | ... | ... | -0.000084 |
| -0.000041 | ... | ... | 0.0010 | 0 | 0.0010 | 2275 | 0.4850 | 0 | 0.4850 | ... | ... | -0.000089 |
| -0.000023 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.5100 | 0 | 0.5100 | ... | ... | -0.000093 |
| -0.000024 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5350 | 0 | 0.5350 | ... | ... | -0.000098 |
| -0.000024 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5600 | 0 | 0.5600 | ... | ... | -0.000102 |
| -0.000024 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5850 | 0 | 0.5850 | ... | ... | -0.000107 |
| -0.000024 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.6100 | 0 | 0.6100 | ... | ... | -0.000111 |
| -0.000024 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6350 | 0 | 0.6350 | ... | ... | -0.000116 |
| -0.000024 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6600 | 0 | 0.6600 | ... | ... | -0.00012 |
| -0.000025 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6850 | 0 | 0.6850 | ... | ... | -0.000125 |
| -0.000025 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.7100 | 0 | 0.7100 | ... | ... | -0.000129 |
| -0.000025 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7350 | 0 | 0.7350 | ... | ... | -0.000134 |
| -0.000025 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7600 | 0 | 0.7600 | ... | ... | -0.000138 |
| -0.000025 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7850 | 0 | 0.7850 | ... | ... | -0.000143 |
| -0.000025 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.8100 | 0 | 0.8100 | ... | ... | -0.000147 |
| -0.000025 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8350 | 0 | 0.8350 | ... | ... | -0.000152 |
| -0.000025 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8600 | 0 | 0.8600 | ... | ... | -0.000156 |
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.