Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000364 | ... | ... | 1.0350 | -0.0040 | 1.0310 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000214 |
| -0.000356 | ... | ... | 1.0100 | -0.0040 | 1.0060 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000214 |
| -0.000347 | ... | ... | 0.9850 | -0.0040 | 0.9810 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000213 |
| -0.000338 | ... | ... | 0.9600 | -0.0040 | 0.9560 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000212 |
| -0.00033 | ... | ... | 0.9350 | -0.0040 | 0.9310 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000211 |
| -0.000321 | ... | ... | 0.9100 | -0.0040 | 0.9060 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00021 |
| -0.000312 | ... | ... | 0.8850 | -0.0040 | 0.8810 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00021 |
| -0.000304 | ... | ... | 0.8600 | -0.0040 | 0.8560 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000209 |
| -0.000295 | ... | ... | 0.8350 | -0.0040 | 0.8310 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000208 |
| -0.000286 | ... | ... | 0.8100 | -0.0040 | 0.8060 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000207 |
| -0.000278 | ... | ... | 0.7850 | -0.0040 | 0.7810 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000206 |
| -0.000269 | ... | ... | 0.7600 | -0.0040 | 0.7560 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000205 |
| -0.00026 | ... | ... | 0.7350 | -0.0040 | 0.7310 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000203 |
| -0.000251 | ... | ... | 0.7100 | -0.0040 | 0.7060 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000202 |
| -0.000242 | ... | ... | 0.6850 | -0.0040 | 0.6810 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000201 |
| -0.000234 | ... | ... | 0.6600 | -0.0040 | 0.6560 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0002 |
| -0.000225 | ... | ... | 0.6350 | -0.0040 | 0.6310 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000199 |
| -0.000216 | ... | ... | 0.6100 | -0.0040 | 0.6060 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000197 |
| -0.000207 | ... | ... | 0.5850 | -0.0040 | 0.5810 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000196 |
| -0.000198 | ... | ... | 0.5600 | -0.0040 | 0.5560 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000194 |
| -0.000189 | ... | ... | 0.5350 | -0.0040 | 0.5310 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000193 |
| -0.00018 | ... | ... | 0.5100 | -0.0040 | 0.5060 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000191 |
| -0.000172 | ... | ... | 0.4850 | -0.0040 | 0.4810 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00019 |
| -0.000163 | ... | ... | 0.4600 | -0.0040 | 0.4560 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000188 |
| -0.000154 | ... | ... | 0.4350 | -0.0040 | 0.4310 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000186 |
| -0.000145 | ... | ... | 0.4100 | -0.0040 | 0.4060 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000184 |
| -0.000136 | ... | ... | 0.3850 | -0.0040 | 0.3810 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000182 |
| -0.000127 | ... | ... | 0.3600 | -0.0040 | 0.3560 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00018 |
| -0.000118 | ... | ... | 0.3350 | -0.0040 | 0.3310 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000177 |
| -0.000109 | ... | ... | 0.3100 | -0.0040 | 0.3060 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000175 |
| -0.0001 | ... | ... | 0.2850 | -0.0040 | 0.2810 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000172 |
| -0.000091 | ... | ... | 0.2600 | -0.0040 | 0.2560 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000169 |
| -0.000083 | ... | ... | 0.2350 | -0.0040 | 0.2310 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.000074 | ... | ... | 0.2100 | -0.0040 | 0.2060 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000162 |
| -0.000065 | ... | ... | 0.1850 | -0.0040 | 0.1810 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000158 |
| -0.000056 | ... | ... | 0.1600 | -0.0040 | 0.1560 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000153 |
| -0.000047 | ... | ... | 0.1350 | -0.0040 | 0.1310 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000148 |
| -0.000038 | ... | ... | 0.1100 | -0.0040 | 0.1060 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000141 |
| -0.000029 | ... | ... | 0.0850 | -0.0040 | 0.0810 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000133 |
| -0.00002 | ... | ... | 0.0600 | -0.0040 | 0.0560 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000176 | ... | ... | 0.0360 | -0.0040 | 0.0320 | 1900 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000175 |
| -0.000226 | ... | ... | 0.0120 | -0.0030 | 0.0090 | 1925 | 0.0030 | 0.0010 | 0.0020 | ... | ... | -0.000226 |
| -0.000152 | ... | ... | 0.0010 | 0 | 0.0010 | 1950 | 0.0200 | 0.0040 | 0.0160 | ... | ... | -0.000152 |
| -0.000115 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0440 | 0.0040 | 0.0400 | ... | ... | -0.000016 |
| -0.000128 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.0690 | 0.0040 | 0.0650 | ... | ... | -0.000025 |
| -0.000138 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.0940 | 0.0040 | 0.0900 | ... | ... | -0.000034 |
| -0.000145 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1190 | 0.0040 | 0.1150 | ... | ... | -0.000043 |
| -0.000151 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1440 | 0.0040 | 0.1400 | ... | ... | -0.000051 |
| -0.000156 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1690 | 0.0040 | 0.1650 | ... | ... | -0.00006 |
| -0.00016 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1940 | 0.0040 | 0.1900 | ... | ... | -0.000069 |
| -0.000164 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2190 | 0.0040 | 0.2150 | ... | ... | -0.000078 |
| -0.000167 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2440 | 0.0040 | 0.2400 | ... | ... | -0.000087 |
| -0.000171 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2690 | 0.0040 | 0.2650 | ... | ... | -0.000096 |
| -0.000173 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2940 | 0.0040 | 0.2900 | ... | ... | -0.000105 |
| -0.000176 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3190 | 0.0040 | 0.3150 | ... | ... | -0.000114 |
| -0.000179 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3440 | 0.0040 | 0.3400 | ... | ... | -0.000123 |
| -0.000181 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3690 | 0.0040 | 0.3650 | ... | ... | -0.000132 |
| -0.000183 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3940 | 0.0040 | 0.3900 | ... | ... | -0.000141 |
| -0.000185 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4190 | 0.0040 | 0.4150 | ... | ... | -0.00015 |
| -0.000187 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4440 | 0.0040 | 0.4400 | ... | ... | -0.000159 |
| -0.000189 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4690 | 0.0040 | 0.4650 | ... | ... | -0.000167 |
| -0.000191 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4940 | 0.0040 | 0.4900 | ... | ... | -0.000176 |
| -0.000192 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5190 | 0.0040 | 0.5150 | ... | ... | -0.000185 |
| -0.000194 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5440 | 0.0040 | 0.5400 | ... | ... | -0.000194 |
| -0.000195 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5690 | 0.0040 | 0.5650 | ... | ... | -0.000203 |
| -0.000197 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5940 | 0.0040 | 0.5900 | ... | ... | -0.000212 |
| -0.000198 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6190 | 0.0040 | 0.6150 | ... | ... | -0.000221 |
| -0.0002 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6440 | 0.0040 | 0.6400 | ... | ... | -0.00023 |
| -0.000201 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6690 | 0.0040 | 0.6650 | ... | ... | -0.000239 |
| -0.000202 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6940 | 0.0040 | 0.6900 | ... | ... | -0.000248 |
| -0.000203 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7190 | 0.0040 | 0.7150 | ... | ... | -0.000256 |
| -0.000204 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7440 | 0.0040 | 0.7400 | ... | ... | -0.000265 |
| -0.000206 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7690 | 0.0040 | 0.7650 | ... | ... | -0.000274 |
| -0.000207 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7940 | 0.0040 | 0.7900 | ... | ... | -0.000283 |
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.