Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000289 | ... | ... | 1.0410 | -0.0020 | 1.0390 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.000283 | ... | ... | 1.0160 | -0.0020 | 1.0140 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
| -0.000276 | ... | ... | 0.9910 | -0.0020 | 0.9890 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
| -0.000269 | ... | ... | 0.9660 | -0.0020 | 0.9640 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
| -0.000262 | ... | ... | 0.9410 | -0.0020 | 0.9390 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
| -0.000256 | ... | ... | 0.9160 | -0.0020 | 0.9140 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
| -0.000249 | ... | ... | 0.8910 | -0.0020 | 0.8890 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
| -0.000242 | ... | ... | 0.8660 | -0.0020 | 0.8640 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000235 | ... | ... | 0.8410 | -0.0020 | 0.8390 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000228 | ... | ... | 0.8160 | -0.0020 | 0.8140 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000221 | ... | ... | 0.7910 | -0.0020 | 0.7890 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000087 |
| -0.000215 | ... | ... | 0.7660 | -0.0020 | 0.7640 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000087 |
| -0.000208 | ... | ... | 0.7410 | -0.0020 | 0.7390 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000086 |
| -0.000201 | ... | ... | 0.7160 | -0.0020 | 0.7140 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000086 |
| -0.000194 | ... | ... | 0.6910 | -0.0020 | 0.6890 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000085 |
| -0.000187 | ... | ... | 0.6660 | -0.0020 | 0.6640 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000085 |
| -0.00018 | ... | ... | 0.6410 | -0.0020 | 0.6390 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000084 |
| -0.000173 | ... | ... | 0.6160 | -0.0020 | 0.6140 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000084 |
| -0.000166 | ... | ... | 0.5910 | -0.0020 | 0.5890 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000083 |
| -0.000159 | ... | ... | 0.5660 | -0.0020 | 0.5640 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000082 |
| -0.000152 | ... | ... | 0.5410 | -0.0020 | 0.5390 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000082 |
| -0.000145 | ... | ... | 0.5160 | -0.0020 | 0.5140 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000081 |
| -0.000138 | ... | ... | 0.4910 | -0.0020 | 0.4890 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00008 |
| -0.000131 | ... | ... | 0.4660 | -0.0020 | 0.4640 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00008 |
| -0.000124 | ... | ... | 0.4410 | -0.0020 | 0.4390 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000079 |
| -0.000117 | ... | ... | 0.4160 | -0.0020 | 0.4140 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000078 |
| -0.00011 | ... | ... | 0.3910 | -0.0020 | 0.3890 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000077 |
| -0.000103 | ... | ... | 0.3660 | -0.0020 | 0.3640 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000076 |
| -0.000096 | ... | ... | 0.3410 | -0.0020 | 0.3390 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000075 |
| -0.000089 | ... | ... | 0.3160 | -0.0020 | 0.3140 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000082 | ... | ... | 0.2910 | -0.0020 | 0.2890 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000075 | ... | ... | 0.2660 | -0.0020 | 0.2640 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000068 | ... | ... | 0.2410 | -0.0020 | 0.2390 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00007 |
| -0.00006 | ... | ... | 0.2160 | -0.0020 | 0.2140 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000069 |
| -0.000053 | ... | ... | 0.1910 | -0.0020 | 0.1890 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000067 |
| -0.000046 | ... | ... | 0.1660 | -0.0020 | 0.1640 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000065 |
| -0.000039 | ... | ... | 0.1410 | -0.0020 | 0.1390 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000063 |
| -0.000032 | ... | ... | 0.1170 | -0.0030 | 0.1140 | 1825 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.000061 |
| -0.000025 | ... | ... | 0.0930 | -0.0040 | 0.0890 | 1850 | 0.0010 | -0.0010 | 0.0020 | ... | ... | -0.000098 |
| -0.000152 | ... | ... | 0.0710 | -0.0050 | 0.0660 | 1875 | 0.0020 | -0.0030 | 0.0050 | ... | ... | -0.000149 |
| -0.000274 | ... | ... | 0.0520 | -0.0070 | 0.0450 | 1900 | 0.0060 | -0.0050 | 0.0110 | ... | ... | -0.000275 |
| -0.000372 | ... | ... | 0.0350 | -0.0070 | 0.0280 | 1925 | 0.0140 | -0.0050 | 0.0190 | ... | ... | -0.000373 |
| -0.000374 | ... | ... | 0.0230 | -0.0080 | 0.0150 | 1950 | 0.0260 | -0.0060 | 0.0320 | ... | ... | -0.000373 |
| -0.000298 | ... | ... | 0.0130 | -0.0060 | 0.0070 | 1975 | 0.0430 | -0.0040 | 0.0470 | ... | ... | -0.000297 |
| -0.000196 | ... | ... | 0.0070 | -0.0040 | 0.0030 | 2000 | 0.0640 | -0.0020 | 0.0660 | ... | ... | -0.000197 |
| -0.000097 | ... | ... | 0.0040 | -0.0030 | 0.0010 | 2025 | 0.0870 | 0 | 0.0870 | ... | ... | -0.000105 |
| -0.00006 | ... | ... | 0.0020 | -0.0015 | 0.0005 | 2050 | 0.1110 | 0.0010 | 0.1100 | ... | ... | -0.000031 |
| -0.000063 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2075 | 0.1360 | 0.0020 | 0.1340 | ... | ... | -0.000038 |
| -0.000065 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1610 | 0.0020 | 0.1590 | ... | ... | -0.000046 |
| -0.000067 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1860 | 0.0020 | 0.1840 | ... | ... | -0.000053 |
| -0.000069 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2110 | 0.0020 | 0.2090 | ... | ... | -0.00006 |
| -0.00007 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2360 | 0.0020 | 0.2340 | ... | ... | -0.000067 |
| -0.000072 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2610 | 0.0020 | 0.2590 | ... | ... | -0.000074 |
| -0.000073 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2860 | 0.0020 | 0.2840 | ... | ... | -0.000081 |
| -0.000074 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3110 | 0.0020 | 0.3090 | ... | ... | -0.000088 |
| -0.000075 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3360 | 0.0020 | 0.3340 | ... | ... | -0.000095 |
| -0.000076 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3610 | 0.0020 | 0.3590 | ... | ... | -0.000102 |
| -0.000077 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3860 | 0.0020 | 0.3840 | ... | ... | -0.000109 |
| -0.000078 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4110 | 0.0020 | 0.4090 | ... | ... | -0.000116 |
| -0.000079 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4360 | 0.0020 | 0.4340 | ... | ... | -0.000123 |
| -0.00008 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4610 | 0.0020 | 0.4590 | ... | ... | -0.00013 |
| -0.00008 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4860 | 0.0020 | 0.4840 | ... | ... | -0.000137 |
| -0.000081 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5110 | 0.0020 | 0.5090 | ... | ... | -0.000144 |
| -0.000082 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5360 | 0.0020 | 0.5340 | ... | ... | -0.000151 |
| -0.000082 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5610 | 0.0020 | 0.5590 | ... | ... | -0.000158 |
| -0.000083 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5860 | 0.0020 | 0.5840 | ... | ... | -0.000165 |
| -0.000084 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6110 | 0.0020 | 0.6090 | ... | ... | -0.000172 |
| -0.000084 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6360 | 0.0020 | 0.6340 | ... | ... | -0.000179 |
| -0.000085 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6610 | 0.0020 | 0.6590 | ... | ... | -0.000186 |
| -0.000085 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6860 | 0.0020 | 0.6840 | ... | ... | -0.000194 |
| -0.000086 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7110 | 0.0020 | 0.7090 | ... | ... | -0.000201 |
| -0.000086 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7360 | 0.0020 | 0.7340 | ... | ... | -0.000208 |
| -0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7610 | 0.0020 | 0.7590 | ... | ... | -0.000215 |
| -0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7860 | 0.0020 | 0.7840 | ... | ... | -0.000222 |
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.