Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000099 | ... | ... | 0.8850 | 0 | 0.8850 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000097 | ... | ... | 0.8600 | 0 | 0.8600 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000094 | ... | ... | 0.8350 | 0 | 0.8350 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000092 | ... | ... | 0.8100 | 0 | 0.8100 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000089 | ... | ... | 0.7850 | 0 | 0.7850 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000086 | ... | ... | 0.7600 | 0 | 0.7600 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000084 | ... | ... | 0.7350 | 0 | 0.7350 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000081 | ... | ... | 0.7100 | 0 | 0.7100 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000078 | ... | ... | 0.6850 | 0 | 0.6850 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000075 | ... | ... | 0.6600 | 0 | 0.6600 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000073 | ... | ... | 0.6350 | 0 | 0.6350 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.00007 | ... | ... | 0.6100 | 0 | 0.6100 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00001 |
| -0.000067 | ... | ... | 0.5850 | 0 | 0.5850 | 1300 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000017 |
| -0.000064 | ... | ... | 0.5600 | 0 | 0.5600 | 1325 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000017 |
| -0.000061 | ... | ... | 0.5350 | 0 | 0.5350 | 1350 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000017 |
| -0.000059 | ... | ... | 0.5100 | 0 | 0.5100 | 1375 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000029 |
| -0.000056 | ... | ... | 0.4850 | 0 | 0.4850 | 1400 | 0.0020 | 0 | 0.0020 | ... | ... | -0.000028 |
| -0.000053 | ... | ... | 0.4600 | 0 | 0.4600 | 1425 | 0.0030 | 0 | 0.0030 | ... | ... | -0.000038 |
| -0.000057 | ... | ... | 0.4360 | 0 | 0.4360 | 1450 | 0.0040 | 0 | 0.0040 | ... | ... | -0.000047 |
| -0.000054 | ... | ... | 0.4110 | 0 | 0.4110 | 1475 | 0.0060 | 0 | 0.0060 | ... | ... | -0.000063 |
| -0.000063 | ... | ... | 0.3880 | 0 | 0.3880 | 1500 | 0.0070 | 0 | 0.0070 | ... | ... | -0.00007 |
| -0.000072 | ... | ... | 0.3650 | 0 | 0.3650 | 1525 | 0.0090 | -0.0010 | 0.0100 | ... | ... | -0.000082 |
| -0.00008 | ... | ... | 0.3420 | 0 | 0.3420 | 1550 | 0.0120 | 0 | 0.0120 | ... | ... | -0.000099 |
| -0.000097 | ... | ... | 0.3210 | 0 | 0.3210 | 1575 | 0.0150 | 0 | 0.0150 | ... | ... | -0.000113 |
| -0.000108 | ... | ... | 0.2990 | 0 | 0.2990 | 1600 | 0.0190 | 0 | 0.0190 | ... | ... | -0.00013 |
| -0.000125 | ... | ... | 0.2790 | 0 | 0.2790 | 1625 | 0.0230 | 0 | 0.0230 | ... | ... | -0.000144 |
| -0.00014 | ... | ... | 0.2590 | 0 | 0.2590 | 1650 | 0.0280 | 0 | 0.0280 | ... | ... | -0.000159 |
| -0.000156 | ... | ... | 0.2400 | 0 | 0.2400 | 1675 | 0.0330 | 0 | 0.0330 | ... | ... | -0.000171 |
| -0.000169 | ... | ... | 0.2220 | -0.0010 | 0.2210 | 1700 | 0.0400 | 0 | 0.0400 | ... | ... | -0.000187 |
| -0.000184 | ... | ... | 0.2040 | 0 | 0.2040 | 1725 | 0.0470 | 0 | 0.0470 | ... | ... | -0.000199 |
| -0.000197 | ... | ... | 0.1870 | 0 | 0.1870 | 1750 | 0.0550 | 0 | 0.0550 | ... | ... | -0.00021 |
| -0.000208 | ... | ... | 0.1720 | -0.0010 | 0.1710 | 1775 | 0.0630 | -0.0010 | 0.0640 | ... | ... | -0.000218 |
| -0.000218 | ... | ... | 0.1570 | -0.0010 | 0.1560 | 1800 | 0.0730 | 0 | 0.0730 | ... | ... | -0.000227 |
| -0.000227 | ... | ... | 0.1430 | -0.0010 | 0.1420 | 1825 | 0.0840 | 0 | 0.0840 | ... | ... | -0.000234 |
| -0.000234 | ... | ... | 0.1290 | 0 | 0.1290 | 1850 | 0.0950 | 0 | 0.0950 | ... | ... | -0.000238 |
| -0.000239 | ... | ... | 0.1170 | 0 | 0.1170 | 1875 | 0.1070 | 0 | 0.1070 | ... | ... | -0.000239 |
| -0.000242 | ... | ... | 0.1060 | 0 | 0.1060 | 1900 | 0.1200 | 0 | 0.1200 | ... | ... | -0.000239 |
| -0.000242 | ... | ... | 0.0950 | 0 | 0.0950 | 1925 | 0.1340 | 0 | 0.1340 | ... | ... | -0.000238 |
| -0.00024 | ... | ... | 0.0850 | 0 | 0.0850 | 1950 | 0.1490 | 0 | 0.1490 | ... | ... | -0.000235 |
| -0.000237 | ... | ... | 0.0760 | 0 | 0.0760 | 1975 | 0.1640 | -0.0010 | 0.1650 | ... | ... | -0.000228 |
| -0.000233 | ... | ... | 0.0680 | 0 | 0.0680 | 2000 | 0.1810 | 0 | 0.1810 | ... | ... | -0.000223 |
| -0.000226 | ... | ... | 0.0610 | -0.0010 | 0.0600 | 2025 | 0.1980 | 0 | 0.1980 | ... | ... | -0.000215 |
| -0.000221 | ... | ... | 0.0540 | 0 | 0.0540 | 2050 | 0.2160 | 0 | 0.2160 | ... | ... | -0.000206 |
| -0.00021 | ... | ... | 0.0480 | -0.0010 | 0.0470 | 2075 | 0.2340 | 0 | 0.2340 | ... | ... | -0.000195 |
| -0.000203 | ... | ... | 0.0420 | 0 | 0.0420 | 2100 | 0.2530 | 0 | 0.2530 | ... | ... | -0.000184 |
| -0.000193 | ... | ... | 0.0370 | 0 | 0.0370 | 2125 | 0.2730 | 0 | 0.2730 | ... | ... | -0.000174 |
| -0.000181 | ... | ... | 0.0320 | 0 | 0.0320 | 2150 | 0.2930 | 0 | 0.2930 | ... | ... | -0.000161 |
| -0.00017 | ... | ... | 0.0280 | 0 | 0.0280 | 2175 | 0.3140 | 0 | 0.3140 | ... | ... | -0.000151 |
| -0.000162 | ... | ... | 0.0250 | 0 | 0.0250 | 2200 | 0.3350 | 0 | 0.3350 | ... | ... | -0.000139 |
| -0.000147 | ... | ... | 0.0220 | -0.0010 | 0.0210 | 2225 | 0.3560 | 0 | 0.3560 | ... | ... | -0.000125 |
| -0.00014 | ... | ... | 0.0190 | 0 | 0.0190 | 2250 | 0.3780 | 0 | 0.3780 | ... | ... | -0.000115 |
| -0.000127 | ... | ... | 0.0160 | 0 | 0.0160 | 2275 | 0.4010 | 0 | 0.4010 | ... | ... | -0.000108 |
| -0.000117 | ... | ... | 0.0140 | 0 | 0.0140 | 2300 | 0.4230 | 0 | 0.4230 | ... | ... | -0.000096 |
| -0.000107 | ... | ... | 0.0120 | 0 | 0.0120 | 2325 | 0.4460 | 0 | 0.4460 | ... | ... | -0.000088 |
| -0.000095 | ... | ... | 0.0110 | -0.0010 | 0.0100 | 2350 | 0.4700 | 0 | 0.4700 | ... | ... | -0.000085 |
| -0.000089 | ... | ... | 0.0090 | 0 | 0.0090 | 2375 | 0.4930 | 0 | 0.4930 | ... | ... | -0.000076 |
| -0.000083 | ... | ... | 0.0080 | 0 | 0.0080 | 2400 | 0.5170 | 0 | 0.5170 | ... | ... | -0.000072 |
| -0.000076 | ... | ... | 0.0070 | 0 | 0.0070 | 2425 | 0.5410 | 0 | 0.5410 | ... | ... | -0.000069 |
| -0.000068 | ... | ... | 0.0060 | 0 | 0.0060 | 2450 | 0.5660 | 0 | 0.5660 | ... | ... | -0.000072 |
| -0.00006 | ... | ... | 0.0050 | 0 | 0.0050 | 2475 | 0.5900 | 0 | 0.5900 | ... | ... | -0.000068 |
| -0.000051 | ... | ... | 0.0040 | 0 | 0.0040 | 2500 | 0.6150 | 0 | 0.6150 | ... | ... | -0.000071 |
| -0.000041 | ... | ... | 0.0040 | -0.0010 | 0.0030 | 2525 | 0.6400 | 0 | 0.6400 | ... | ... | -0.000074 |
| -0.000042 | ... | ... | 0.0030 | 0 | 0.0030 | 2550 | 0.6650 | 0 | 0.6650 | ... | ... | -0.000077 |
| -0.000031 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2575 | 0.6900 | 0 | 0.6900 | ... | ... | -0.000079 |
| -0.000031 | ... | ... | 0.0020 | 0 | 0.0020 | 2600 | 0.7150 | 0 | 0.7150 | ... | ... | -0.000082 |
| -0.000031 | ... | ... | 0.0020 | 0 | 0.0020 | 2625 | 0.7400 | 0 | 0.7400 | ... | ... | -0.000085 |
| -0.000031 | ... | ... | 0.0020 | 0 | 0.0020 | 2650 | 0.7650 | 0 | 0.7650 | ... | ... | -0.000088 |
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.