Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000271 | ... | ... | 0.9500 | 0.0150 | 0.9650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000093 |
| -0.000264 | ... | ... | 0.9250 | 0.0150 | 0.9400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000093 |
| -0.000258 | ... | ... | 0.9000 | 0.0150 | 0.9150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000093 |
| -0.000251 | ... | ... | 0.8750 | 0.0150 | 0.8900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
| -0.000244 | ... | ... | 0.8500 | 0.0150 | 0.8650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
| -0.000237 | ... | ... | 0.8250 | 0.0150 | 0.8400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.00023 | ... | ... | 0.8000 | 0.0150 | 0.8150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.000223 | ... | ... | 0.7750 | 0.0150 | 0.7900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.000217 | ... | ... | 0.7500 | 0.0150 | 0.7650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
| -0.00021 | ... | ... | 0.7250 | 0.0150 | 0.7400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
| -0.000203 | ... | ... | 0.7000 | 0.0150 | 0.7150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
| -0.000196 | ... | ... | 0.6750 | 0.0150 | 0.6900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
| -0.000189 | ... | ... | 0.6500 | 0.0150 | 0.6650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000182 | ... | ... | 0.6250 | 0.0150 | 0.6400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000175 | ... | ... | 0.6000 | 0.0150 | 0.6150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000087 |
| -0.000168 | ... | ... | 0.5750 | 0.0150 | 0.5900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000086 |
| -0.000161 | ... | ... | 0.5500 | 0.0150 | 0.5650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000086 |
| -0.000154 | ... | ... | 0.5250 | 0.0150 | 0.5400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000085 |
| -0.000147 | ... | ... | 0.5000 | 0.0150 | 0.5150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000084 |
| -0.000139 | ... | ... | 0.4750 | 0.0150 | 0.4900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000084 |
| -0.000132 | ... | ... | 0.4500 | 0.0150 | 0.4650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000083 |
| -0.000125 | ... | ... | 0.4250 | 0.0150 | 0.4400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000082 |
| -0.000118 | ... | ... | 0.4000 | 0.0150 | 0.4150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000081 |
| -0.000111 | ... | ... | 0.3750 | 0.0150 | 0.3900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00008 |
| -0.000104 | ... | ... | 0.3500 | 0.0150 | 0.3650 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000079 |
| -0.000097 | ... | ... | 0.3250 | 0.0150 | 0.3400 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000078 |
| -0.00009 | ... | ... | 0.3000 | 0.0150 | 0.3150 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000077 |
| -0.000083 | ... | ... | 0.2750 | 0.0150 | 0.2900 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000076 |
| -0.000076 | ... | ... | 0.2500 | 0.0150 | 0.2650 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000075 |
| -0.000068 | ... | ... | 0.2250 | 0.0150 | 0.2400 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000073 |
| -0.000061 | ... | ... | 0.2000 | 0.0150 | 0.2150 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000054 | ... | ... | 0.1750 | 0.0150 | 0.1900 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00007 |
| -0.000047 | ... | ... | 0.1500 | 0.0150 | 0.1650 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000068 |
| -0.00004 | ... | ... | 0.1250 | 0.0150 | 0.1400 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000066 |
| -0.000033 | ... | ... | 0.1000 | 0.0150 | 0.1150 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000063 |
| -0.000026 | ... | ... | 0.0760 | 0.0140 | 0.0900 | 1700 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.00006 |
| -0.000019 | ... | ... | 0.0520 | 0.0130 | 0.0650 | 1725 | 0.0005 | -0.0015 | 0.0020 | ... | ... | -0.000056 |
| -0.000085 | ... | ... | 0.0300 | 0.0110 | 0.0410 | 1750 | 0.0010 | -0.0040 | 0.0050 | ... | ... | -0.000083 |
| -0.000186 | ... | ... | 0.0130 | 0.0070 | 0.0200 | 1775 | 0.0050 | -0.0080 | 0.0130 | ... | ... | -0.000187 |
| -0.000211 | ... | ... | 0.0040 | 0.0030 | 0.0070 | 1800 | 0.0170 | -0.0120 | 0.0290 | ... | ... | -0.000211 |
| -0.00013 | ... | ... | 0.0010 | 0.0010 | 0.0020 | 1825 | 0.0370 | -0.0140 | 0.0510 | ... | ... | -0.000131 |
| -0.000092 | ... | ... | 0.0005 | 0.0005 | 0.0010 | 1850 | 0.0610 | -0.0140 | 0.0750 | ... | ... | -0.000097 |
| -0.000059 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.0850 | -0.0150 | 0.1000 | ... | ... | -0.000024 |
| -0.000063 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.1100 | -0.0150 | 0.1250 | ... | ... | -0.000031 |
| -0.000065 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.1350 | -0.0150 | 0.1500 | ... | ... | -0.000039 |
| -0.000068 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1600 | -0.0150 | 0.1750 | ... | ... | -0.000046 |
| -0.00007 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1850 | -0.0150 | 0.2000 | ... | ... | -0.000053 |
| -0.000071 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.2100 | -0.0150 | 0.2250 | ... | ... | -0.00006 |
| -0.000073 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.2350 | -0.0150 | 0.2500 | ... | ... | -0.000067 |
| -0.000075 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2600 | -0.0150 | 0.2750 | ... | ... | -0.000074 |
| -0.000076 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2850 | -0.0150 | 0.3000 | ... | ... | -0.000081 |
| -0.000077 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.3100 | -0.0150 | 0.3250 | ... | ... | -0.000088 |
| -0.000078 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3350 | -0.0150 | 0.3500 | ... | ... | -0.000096 |
| -0.000079 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3600 | -0.0150 | 0.3750 | ... | ... | -0.000103 |
| -0.00008 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3850 | -0.0150 | 0.4000 | ... | ... | -0.00011 |
| -0.000081 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.4100 | -0.0150 | 0.4250 | ... | ... | -0.000117 |
| -0.000082 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4350 | -0.0150 | 0.4500 | ... | ... | -0.000124 |
| -0.000083 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4600 | -0.0150 | 0.4750 | ... | ... | -0.000131 |
| -0.000084 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4850 | -0.0150 | 0.5000 | ... | ... | -0.000138 |
| -0.000084 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.5100 | -0.0150 | 0.5250 | ... | ... | -0.000145 |
| -0.000085 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5350 | -0.0150 | 0.5500 | ... | ... | -0.000152 |
| -0.000086 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5600 | -0.0150 | 0.5750 | ... | ... | -0.00016 |
| -0.000086 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5850 | -0.0150 | 0.6000 | ... | ... | -0.000167 |
| -0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.6100 | -0.0150 | 0.6250 | ... | ... | -0.000174 |
| -0.000088 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6350 | -0.0150 | 0.6500 | ... | ... | -0.000181 |
| -0.000088 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6600 | -0.0150 | 0.6750 | ... | ... | -0.000188 |
| -0.000089 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6850 | -0.0150 | 0.7000 | ... | ... | -0.000195 |
| -0.000089 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.7100 | -0.0150 | 0.7250 | ... | ... | -0.000202 |
| -0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7350 | -0.0150 | 0.7500 | ... | ... | -0.000209 |
| -0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7600 | -0.0150 | 0.7750 | ... | ... | -0.000216 |
| -0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7850 | -0.0150 | 0.8000 | ... | ... | -0.000223 |
| -0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.8100 | -0.0150 | 0.8250 | ... | ... | -0.00023 |
| -0.000092 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8350 | -0.0150 | 0.8500 | ... | ... | -0.000237 |
| -0.000092 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8600 | -0.0150 | 0.8750 | ... | ... | -0.000244 |
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.