Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000371 | ... | ... | 0.9700 | 0 | 0.9700 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.000362 | ... | ... | 0.9450 | 0 | 0.9450 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.000353 | ... | ... | 0.9200 | 0 | 0.9200 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.000344 | ... | ... | 0.8950 | 0 | 0.8950 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000164 |
| -0.000335 | ... | ... | 0.8700 | 0 | 0.8700 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000164 |
| -0.000326 | ... | ... | 0.8450 | 0 | 0.8450 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000163 |
| -0.000316 | ... | ... | 0.8200 | 0 | 0.8200 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000162 |
| -0.000307 | ... | ... | 0.7950 | 0 | 0.7950 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000161 |
| -0.000298 | ... | ... | 0.7700 | 0 | 0.7700 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000161 |
| -0.000289 | ... | ... | 0.7450 | 0 | 0.7450 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00016 |
| -0.000279 | ... | ... | 0.7200 | 0 | 0.7200 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000159 |
| -0.00027 | ... | ... | 0.6950 | 0 | 0.6950 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000158 |
| -0.00026 | ... | ... | 0.6700 | 0 | 0.6700 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000157 |
| -0.000251 | ... | ... | 0.6450 | 0 | 0.6450 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000156 |
| -0.000241 | ... | ... | 0.6200 | 0 | 0.6200 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000155 |
| -0.000232 | ... | ... | 0.5950 | 0 | 0.5950 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000154 |
| -0.000222 | ... | ... | 0.5700 | 0 | 0.5700 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000153 |
| -0.000212 | ... | ... | 0.5450 | 0 | 0.5450 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000152 |
| -0.000203 | ... | ... | 0.5200 | 0 | 0.5200 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000151 |
| -0.000193 | ... | ... | 0.4950 | 0 | 0.4950 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00015 |
| -0.000183 | ... | ... | 0.4700 | 0 | 0.4700 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000148 |
| -0.000174 | ... | ... | 0.4450 | 0 | 0.4450 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000147 |
| -0.000164 | ... | ... | 0.4200 | 0 | 0.4200 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000145 |
| -0.000154 | ... | ... | 0.3950 | 0 | 0.3950 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000144 |
| -0.000145 | ... | ... | 0.3700 | 0 | 0.3700 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000142 |
| -0.000135 | ... | ... | 0.3450 | 0 | 0.3450 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00014 |
| -0.000125 | ... | ... | 0.3200 | 0 | 0.3200 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000138 |
| -0.000115 | ... | ... | 0.2950 | 0 | 0.2950 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000136 |
| -0.000106 | ... | ... | 0.2700 | 0 | 0.2700 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000134 |
| -0.000096 | ... | ... | 0.2450 | 0 | 0.2450 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000132 |
| -0.000086 | ... | ... | 0.2200 | 0 | 0.2200 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000129 |
| -0.000076 | ... | ... | 0.1950 | 0 | 0.1950 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000126 |
| -0.000067 | ... | ... | 0.1700 | 0 | 0.1700 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000057 | ... | ... | 0.1450 | 0 | 0.1450 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
| -0.000047 | ... | ... | 0.1200 | 0 | 0.1200 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000037 | ... | ... | 0.0950 | 0 | 0.0950 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000108 |
| -0.000027 | ... | ... | 0.0700 | 0 | 0.0700 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000101 |
| -0.000018 | ... | ... | 0.0450 | 0 | 0.0450 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.000121 | ... | ... | 0.0210 | 0 | 0.0210 | 1500 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000121 |
| -0.000169 | ... | ... | 0.0030 | 0 | 0.0030 | 1525 | 0.0080 | 0 | 0.0080 | ... | ... | -0.000168 |
| -0.000136 | ... | ... | 0.0010 | 0 | 0.0010 | 1550 | 0.0310 | 0 | 0.0310 | ... | ... | -0.000138 |
| -0.000096 | ... | ... | 0.0005 | 0 | 0.0005 | 1575 | 0.0550 | 0 | 0.0550 | ... | ... | -0.000022 |
| -0.000104 | ... | ... | 0.0005 | 0 | 0.0005 | 1600 | 0.0800 | 0 | 0.0800 | ... | ... | -0.000031 |
| -0.000111 | ... | ... | 0.0005 | 0 | 0.0005 | 1625 | 0.1050 | 0 | 0.1050 | ... | ... | -0.000041 |
| -0.000116 | ... | ... | 0.0005 | 0 | 0.0005 | 1650 | 0.1300 | 0 | 0.1300 | ... | ... | -0.000051 |
| -0.00012 | ... | ... | 0.0005 | 0 | 0.0005 | 1675 | 0.1550 | 0 | 0.1550 | ... | ... | -0.000061 |
| -0.000124 | ... | ... | 0.0005 | 0 | 0.0005 | 1700 | 0.1800 | 0 | 0.1800 | ... | ... | -0.00007 |
| -0.000127 | ... | ... | 0.0005 | 0 | 0.0005 | 1725 | 0.2050 | 0 | 0.2050 | ... | ... | -0.00008 |
| -0.00013 | ... | ... | 0.0005 | 0 | 0.0005 | 1750 | 0.2300 | 0 | 0.2300 | ... | ... | -0.00009 |
| -0.000133 | ... | ... | 0.0005 | 0 | 0.0005 | 1775 | 0.2550 | 0 | 0.2550 | ... | ... | -0.0001 |
| -0.000135 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.2800 | 0 | 0.2800 | ... | ... | -0.00011 |
| -0.000137 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.3050 | 0 | 0.3050 | ... | ... | -0.000119 |
| -0.000139 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.3300 | 0 | 0.3300 | ... | ... | -0.000129 |
| -0.000141 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.3550 | 0 | 0.3550 | ... | ... | -0.000139 |
| -0.000143 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.3800 | 0 | 0.3800 | ... | ... | -0.000149 |
| -0.000145 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.4050 | 0 | 0.4050 | ... | ... | -0.000158 |
| -0.000146 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.4300 | 0 | 0.4300 | ... | ... | -0.000168 |
| -0.000148 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.4550 | 0 | 0.4550 | ... | ... | -0.000178 |
| -0.000149 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.4800 | 0 | 0.4800 | ... | ... | -0.000188 |
| -0.00015 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.5050 | 0 | 0.5050 | ... | ... | -0.000197 |
| -0.000152 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.5300 | 0 | 0.5300 | ... | ... | -0.000207 |
| -0.000153 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.5550 | 0 | 0.5550 | ... | ... | -0.000217 |
| -0.000154 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.5800 | 0 | 0.5800 | ... | ... | -0.000226 |
| -0.000155 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.6050 | 0 | 0.6050 | ... | ... | -0.000236 |
| -0.000156 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.6300 | 0 | 0.6300 | ... | ... | -0.000246 |
| -0.000157 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.6550 | 0 | 0.6550 | ... | ... | -0.000256 |
| -0.000158 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.6800 | 0 | 0.6800 | ... | ... | -0.000265 |
| -0.000159 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.7050 | 0 | 0.7050 | ... | ... | -0.000275 |
| -0.00016 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.7300 | 0 | 0.7300 | ... | ... | -0.000285 |
| -0.000161 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.7550 | 0 | 0.7550 | ... | ... | -0.000294 |
| -0.000162 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.7800 | 0 | 0.7800 | ... | ... | -0.000304 |
| -0.000163 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.8050 | 0 | 0.8050 | ... | ... | -0.000314 |
| -0.000163 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.8300 | 0 | 0.8300 | ... | ... | -0.000323 |
| -0.000164 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.8550 | 0 | 0.8550 | ... | ... | -0.000333 |
| -0.000165 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.8800 | 0 | 0.8800 | ... | ... | -0.000343 |
| -0.000166 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.9050 | 0 | 0.9050 | ... | ... | -0.000352 |
| -0.000166 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.9300 | 0 | 0.9300 | ... | ... | -0.000362 |
| -0.000167 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.9550 | 0 | 0.9550 | ... | ... | -0.000372 |
| -0.000168 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.9800 | 0 | 0.9800 | ... | ... | -0.000381 |
| -0.000168 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 1.0050 | 0 | 1.0050 | ... | ... | -0.000391 |
| -0.000169 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 1.0300 | 0 | 1.0300 | ... | ... | -0.000401 |
| -0.00017 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 1.0550 | 0 | 1.0550 | ... | ... | -0.00041 |
| -0.00017 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 1.0800 | 0 | 1.0800 | ... | ... | -0.00042 |
| -0.000171 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 1.1050 | 0 | 1.1050 | ... | ... | -0.00043 |
| -0.000171 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 1.1300 | 0 | 1.1300 | ... | ... | -0.000439 |
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.