Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000106 | ... | ... | 0.8640 | 0 | 0.8640 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
| -0.000104 | ... | ... | 0.8390 | 0 | 0.8390 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
| -0.000101 | ... | ... | 0.8140 | 0 | 0.8140 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
| -0.000098 | ... | ... | 0.7890 | 0 | 0.7890 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
| -0.000095 | ... | ... | 0.7640 | 0 | 0.7640 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
| -0.000092 | ... | ... | 0.7390 | 0 | 0.7390 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
| -0.000089 | ... | ... | 0.7140 | 0 | 0.7140 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000012 |
| -0.000086 | ... | ... | 0.6890 | 0 | 0.6890 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000011 |
| -0.000083 | ... | ... | 0.6640 | 0 | 0.6640 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000011 |
| -0.00008 | ... | ... | 0.6390 | 0 | 0.6390 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000011 |
| -0.000077 | ... | ... | 0.6140 | 0 | 0.6140 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000011 |
| -0.000074 | ... | ... | 0.5890 | 0 | 0.5890 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000011 |
| -0.000071 | ... | ... | 0.5640 | 0 | 0.5640 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000011 |
| -0.000068 | ... | ... | 0.5390 | 0 | 0.5390 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000011 |
| -0.000065 | ... | ... | 0.5140 | 0 | 0.5140 | 1350 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000019 |
| -0.000062 | ... | ... | 0.4890 | 0 | 0.4890 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000019 |
| -0.000059 | ... | ... | 0.4640 | 0 | 0.4640 | 1400 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000033 |
| -0.000055 | ... | ... | 0.4390 | 0 | 0.4390 | 1425 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000032 |
| -0.000052 | ... | ... | 0.4140 | 0 | 0.4140 | 1450 | 0.0030 | 0 | 0.0030 | ... | ... | -0.000043 |
| -0.000057 | ... | ... | 0.3900 | 0 | 0.3900 | 1475 | 0.0040 | 0 | 0.0040 | ... | ... | -0.000053 |
| -0.000061 | ... | ... | 0.3660 | 0 | 0.3660 | 1500 | 0.0060 | 0 | 0.0060 | ... | ... | -0.000071 |
| -0.000073 | ... | ... | 0.3430 | 0 | 0.3430 | 1525 | 0.0070 | -0.0010 | 0.0080 | ... | ... | -0.000078 |
| -0.000083 | ... | ... | 0.3200 | 0 | 0.3200 | 1550 | 0.0100 | 0 | 0.0100 | ... | ... | -0.000099 |
| -0.000098 | ... | ... | 0.2980 | 0 | 0.2980 | 1575 | 0.0130 | 0 | 0.0130 | ... | ... | -0.000116 |
| -0.000111 | ... | ... | 0.2760 | 0 | 0.2760 | 1600 | 0.0160 | 0 | 0.0160 | ... | ... | -0.000131 |
| -0.000127 | ... | ... | 0.2560 | -0.0010 | 0.2550 | 1625 | 0.0200 | 0 | 0.0200 | ... | ... | -0.000148 |
| -0.000145 | ... | ... | 0.2360 | -0.0010 | 0.2350 | 1650 | 0.0250 | 0 | 0.0250 | ... | ... | -0.000166 |
| -0.000163 | ... | ... | 0.2160 | 0 | 0.2160 | 1675 | 0.0300 | 0 | 0.0300 | ... | ... | -0.00018 |
| -0.000182 | ... | ... | 0.1980 | 0 | 0.1980 | 1700 | 0.0360 | -0.0010 | 0.0370 | ... | ... | -0.000194 |
| -0.000196 | ... | ... | 0.1810 | -0.0010 | 0.1800 | 1725 | 0.0440 | 0 | 0.0440 | ... | ... | -0.000211 |
| -0.000212 | ... | ... | 0.1640 | 0 | 0.1640 | 1750 | 0.0520 | 0 | 0.0520 | ... | ... | -0.000223 |
| -0.000224 | ... | ... | 0.1490 | -0.0010 | 0.1480 | 1775 | 0.0610 | 0 | 0.0610 | ... | ... | -0.000234 |
| -0.000236 | ... | ... | 0.1340 | 0 | 0.1340 | 1800 | 0.0710 | 0 | 0.0710 | ... | ... | -0.000242 |
| -0.000243 | ... | ... | 0.1200 | 0 | 0.1200 | 1825 | 0.0820 | 0 | 0.0820 | ... | ... | -0.000247 |
| -0.00025 | ... | ... | 0.1080 | 0 | 0.1080 | 1850 | 0.0940 | 0 | 0.0940 | ... | ... | -0.000251 |
| -0.000252 | ... | ... | 0.0960 | 0 | 0.0960 | 1875 | 0.1070 | 0 | 0.1070 | ... | ... | -0.000252 |
| -0.000252 | ... | ... | 0.0850 | 0 | 0.0850 | 1900 | 0.1210 | 0 | 0.1210 | ... | ... | -0.00025 |
| -0.00025 | ... | ... | 0.0760 | -0.0010 | 0.0750 | 1925 | 0.1350 | -0.0010 | 0.1360 | ... | ... | -0.000244 |
| -0.000245 | ... | ... | 0.0670 | -0.0010 | 0.0660 | 1950 | 0.1510 | 0 | 0.1510 | ... | ... | -0.000238 |
| -0.00024 | ... | ... | 0.0590 | -0.0010 | 0.0580 | 1975 | 0.1670 | -0.0010 | 0.1680 | ... | ... | -0.000228 |
| -0.000232 | ... | ... | 0.0510 | 0 | 0.0510 | 2000 | 0.1850 | 0 | 0.1850 | ... | ... | -0.00022 |
| -0.000221 | ... | ... | 0.0450 | -0.0010 | 0.0440 | 2025 | 0.2030 | 0 | 0.2030 | ... | ... | -0.000209 |
| -0.000214 | ... | ... | 0.0390 | 0 | 0.0390 | 2050 | 0.2220 | 0 | 0.2220 | ... | ... | -0.000197 |
| -0.000199 | ... | ... | 0.0340 | -0.0010 | 0.0330 | 2075 | 0.2410 | 0 | 0.2410 | ... | ... | -0.000182 |
| -0.000189 | ... | ... | 0.0290 | 0 | 0.0290 | 2100 | 0.2610 | 0 | 0.2610 | ... | ... | -0.000168 |
| -0.000177 | ... | ... | 0.0250 | 0 | 0.0250 | 2125 | 0.2820 | 0 | 0.2820 | ... | ... | -0.000155 |
| -0.000161 | ... | ... | 0.0210 | 0 | 0.0210 | 2150 | 0.3030 | 0 | 0.3030 | ... | ... | -0.000141 |
| -0.000149 | ... | ... | 0.0180 | 0 | 0.0180 | 2175 | 0.3250 | 0 | 0.3250 | ... | ... | -0.00013 |
| -0.000134 | ... | ... | 0.0160 | -0.0010 | 0.0150 | 2200 | 0.3470 | 0 | 0.3470 | ... | ... | -0.000117 |
| -0.000124 | ... | ... | 0.0130 | 0 | 0.0130 | 2225 | 0.3700 | 0 | 0.3700 | ... | ... | -0.000108 |
| -0.000112 | ... | ... | 0.0110 | 0 | 0.0110 | 2250 | 0.3920 | -0.0010 | 0.3930 | ... | ... | -0.000092 |
| -0.000099 | ... | ... | 0.0090 | 0 | 0.0090 | 2275 | 0.4160 | 0 | 0.4160 | ... | ... | -0.000089 |
| -0.000092 | ... | ... | 0.0080 | 0 | 0.0080 | 2300 | 0.4390 | 0 | 0.4390 | ... | ... | -0.000078 |
| -0.000085 | ... | ... | 0.0070 | 0 | 0.0070 | 2325 | 0.4630 | 0 | 0.4630 | ... | ... | -0.000074 |
| -0.000076 | ... | ... | 0.0060 | 0 | 0.0060 | 2350 | 0.4870 | 0 | 0.4870 | ... | ... | -0.000069 |
| -0.000067 | ... | ... | 0.0050 | 0 | 0.0050 | 2375 | 0.5120 | 0 | 0.5120 | ... | ... | -0.000072 |
| -0.000058 | ... | ... | 0.0040 | 0 | 0.0040 | 2400 | 0.5360 | 0 | 0.5360 | ... | ... | -0.000068 |
| -0.000047 | ... | ... | 0.0030 | 0 | 0.0030 | 2425 | 0.5610 | 0 | 0.5610 | ... | ... | -0.000071 |
| -0.000047 | ... | ... | 0.0030 | 0 | 0.0030 | 2450 | 0.5860 | 0 | 0.5860 | ... | ... | -0.000074 |
| -0.000035 | ... | ... | 0.0020 | 0 | 0.0020 | 2475 | 0.6110 | 0 | 0.6110 | ... | ... | -0.000077 |
| -0.000035 | ... | ... | 0.0020 | 0 | 0.0020 | 2500 | 0.6360 | 0 | 0.6360 | ... | ... | -0.00008 |
| -0.00002 | ... | ... | 0.0010 | 0 | 0.0010 | 2525 | 0.6610 | 0 | 0.6610 | ... | ... | -0.000083 |
| -0.00002 | ... | ... | 0.0010 | 0 | 0.0010 | 2550 | 0.6860 | 0 | 0.6860 | ... | ... | -0.000086 |
| -0.00002 | ... | ... | 0.0010 | 0 | 0.0010 | 2575 | 0.7110 | 0 | 0.7110 | ... | ... | -0.00009 |
| -0.000021 | ... | ... | 0.0010 | 0 | 0.0010 | 2600 | 0.7360 | 0 | 0.7360 | ... | ... | -0.000093 |
| -0.000021 | ... | ... | 0.0010 | 0 | 0.0010 | 2625 | 0.7610 | 0 | 0.7610 | ... | ... | -0.000096 |
| -0.000021 | ... | ... | 0.0010 | 0 | 0.0010 | 2650 | 0.7860 | 0 | 0.7860 | ... | ... | -0.000099 |
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.