Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000219 | ... | ... | 1.8650 | 0 | 1.8650 | 25 | 0.0005 | 0 | 0.0005 | ... | ... | 0 |
| 0.000216 | ... | ... | 1.8400 | 0 | 1.8400 | 50 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.000407 | ... | ... | 1.8150 | 0 | 1.8150 | 75 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000427 | ... | ... | 1.7900 | 0 | 1.7900 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
| -0.000439 | ... | ... | 1.7650 | 0 | 1.7650 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000119 |
| -0.000445 | ... | ... | 1.7400 | 0 | 1.7400 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00012 |
| -0.000449 | ... | ... | 1.7150 | 0 | 1.7150 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.00045 | ... | ... | 1.6900 | 0 | 1.6900 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.00045 | ... | ... | 1.6650 | 0 | 1.6650 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000449 | ... | ... | 1.6400 | 0 | 1.6400 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000447 | ... | ... | 1.6150 | 0 | 1.6150 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000444 | ... | ... | 1.5900 | 0 | 1.5900 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.00044 | ... | ... | 1.5650 | 0 | 1.5650 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000436 | ... | ... | 1.5400 | 0 | 1.5400 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000432 | ... | ... | 1.5150 | 0 | 1.5150 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000427 | ... | ... | 1.4900 | 0 | 1.4900 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000422 | ... | ... | 1.4650 | 0 | 1.4650 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000416 | ... | ... | 1.4400 | 0 | 1.4400 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000411 | ... | ... | 1.4150 | 0 | 1.4150 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000405 | ... | ... | 1.3900 | 0 | 1.3900 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000399 | ... | ... | 1.3650 | 0 | 1.3650 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000393 | ... | ... | 1.3400 | 0 | 1.3400 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000386 | ... | ... | 1.3150 | 0 | 1.3150 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.00038 | ... | ... | 1.2900 | 0 | 1.2900 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.000374 | ... | ... | 1.2650 | 0 | 1.2650 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.000367 | ... | ... | 1.2400 | 0 | 1.2400 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.00036 | ... | ... | 1.2150 | 0 | 1.2150 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00012 |
| -0.000354 | ... | ... | 1.1900 | 0 | 1.1900 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00012 |
| -0.000347 | ... | ... | 1.1650 | 0 | 1.1650 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00012 |
| -0.00034 | ... | ... | 1.1400 | 0 | 1.1400 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000119 |
| -0.000333 | ... | ... | 1.1150 | 0 | 1.1150 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000119 |
| -0.000326 | ... | ... | 1.0900 | 0 | 1.0900 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000119 |
| -0.000319 | ... | ... | 1.0650 | 0 | 1.0650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
| -0.000312 | ... | ... | 1.0400 | 0 | 1.0400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
| -0.000305 | ... | ... | 1.0150 | 0 | 1.0150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
| -0.000297 | ... | ... | 0.9900 | 0 | 0.9900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.00029 | ... | ... | 0.9650 | 0 | 0.9650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.000283 | ... | ... | 0.9400 | 0 | 0.9400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000276 | ... | ... | 0.9150 | 0 | 0.9150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000268 | ... | ... | 0.8900 | 0 | 0.8900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000261 | ... | ... | 0.8650 | 0 | 0.8650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000254 | ... | ... | 0.8400 | 0 | 0.8400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000246 | ... | ... | 0.8150 | 0 | 0.8150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000239 | ... | ... | 0.7900 | 0 | 0.7900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000231 | ... | ... | 0.7650 | 0 | 0.7650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000224 | ... | ... | 0.7400 | 0 | 0.7400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.000216 | ... | ... | 0.7150 | 0 | 0.7150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000111 |
| -0.000209 | ... | ... | 0.6900 | 0 | 0.6900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000111 |
| -0.000201 | ... | ... | 0.6650 | 0 | 0.6650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00011 |
| -0.000194 | ... | ... | 0.6400 | 0 | 0.6400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000109 |
| -0.000186 | ... | ... | 0.6150 | 0 | 0.6150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000109 |
| -0.000179 | ... | ... | 0.5900 | 0 | 0.5900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000108 |
| -0.000171 | ... | ... | 0.5650 | 0 | 0.5650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000107 |
| -0.000164 | ... | ... | 0.5400 | 0 | 0.5400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000106 |
| -0.000156 | ... | ... | 0.5150 | 0 | 0.5150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000106 |
| -0.000149 | ... | ... | 0.4900 | 0 | 0.4900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000105 |
| -0.000141 | ... | ... | 0.4650 | 0 | 0.4650 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
| -0.000134 | ... | ... | 0.4400 | 0 | 0.4400 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000103 |
| -0.000126 | ... | ... | 0.4150 | 0 | 0.4150 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
| -0.000119 | ... | ... | 0.3900 | 0 | 0.3900 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
| -0.000111 | ... | ... | 0.3650 | 0 | 0.3650 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000099 |
| -0.000103 | ... | ... | 0.3400 | 0 | 0.3400 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000098 |
| -0.000096 | ... | ... | 0.3150 | 0 | 0.3150 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000097 |
| -0.000088 | ... | ... | 0.2900 | 0 | 0.2900 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000095 |
| -0.000081 | ... | ... | 0.2650 | 0 | 0.2650 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000094 |
| -0.000073 | ... | ... | 0.2400 | 0 | 0.2400 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
| -0.000065 | ... | ... | 0.2150 | 0 | 0.2150 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
| -0.000058 | ... | ... | 0.1900 | 0 | 0.1900 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.00005 | ... | ... | 0.1650 | 0 | 0.1650 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000085 |
| -0.000043 | ... | ... | 0.1400 | 0 | 0.1400 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000082 |
| -0.000035 | ... | ... | 0.1150 | 0 | 0.1150 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000079 |
| -0.000027 | ... | ... | 0.0900 | 0 | 0.0900 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000075 |
| -0.000123 | ... | ... | 0.0650 | 0.0010 | 0.0660 | 1825 | 0.0010 | 0.0005 | 0.0005 | ... | ... | -0.000117 |
| -0.00017 | ... | ... | 0.0410 | 0.0010 | 0.0420 | 1850 | 0.0020 | 0.0010 | 0.0010 | ... | ... | -0.000169 |
| -0.000233 | ... | ... | 0.0180 | 0.0020 | 0.0200 | 1875 | 0.0050 | 0.0020 | 0.0030 | ... | ... | -0.000234 |
| -0.000207 | ... | ... | 0.0030 | 0.0020 | 0.0050 | 1900 | 0.0150 | 0.0020 | 0.0130 | ... | ... | -0.000207 |
| -0.000163 | ... | ... | 0.0010 | 0.0010 | 0.0020 | 1925 | 0.0370 | 0.0010 | 0.0360 | ... | ... | -0.000163 |
| -0.000115 | ... | ... | 0.0005 | 0.0005 | 0.0010 | 1950 | 0.0610 | 0.0010 | 0.0600 | ... | ... | -0.00012 |
| -0.000074 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0850 | 0 | 0.0850 | ... | ... | -0.000026 |
| -0.000078 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1100 | 0 | 0.1100 | ... | ... | -0.000033 |
| -0.000082 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1350 | 0 | 0.1350 | ... | ... | -0.000041 |
| -0.000085 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1600 | 0 | 0.1600 | ... | ... | -0.000049 |
| -0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1850 | 0 | 0.1850 | ... | ... | -0.000056 |
| -0.000089 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2100 | 0 | 0.2100 | ... | ... | -0.000064 |
| -0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2350 | 0 | 0.2350 | ... | ... | -0.000072 |
| -0.000093 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2600 | 0 | 0.2600 | ... | ... | -0.000079 |
| -0.000095 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2850 | 0 | 0.2850 | ... | ... | -0.000087 |
| -0.000096 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3100 | 0 | 0.3100 | ... | ... | -0.000094 |
| -0.000098 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3350 | 0 | 0.3350 | ... | ... | -0.000102 |
| -0.000099 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3600 | 0 | 0.3600 | ... | ... | -0.000109 |
| -0.0001 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3850 | 0 | 0.3850 | ... | ... | -0.000117 |
| -0.000101 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4100 | 0 | 0.4100 | ... | ... | -0.000125 |
| -0.000102 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4350 | 0 | 0.4350 | ... | ... | -0.000132 |
| -0.000104 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4600 | 0 | 0.4600 | ... | ... | -0.00014 |
| -0.000104 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4850 | 0 | 0.4850 | ... | ... | -0.000147 |
| -0.000105 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5100 | 0 | 0.5100 | ... | ... | -0.000155 |
| -0.000106 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5350 | 0 | 0.5350 | ... | ... | -0.000163 |
| -0.000107 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5600 | 0 | 0.5600 | ... | ... | -0.00017 |
| -0.000108 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5850 | 0 | 0.5850 | ... | ... | -0.000178 |
| -0.000109 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6100 | 0 | 0.6100 | ... | ... | -0.000185 |
| -0.000109 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6350 | 0 | 0.6350 | ... | ... | -0.000193 |
| -0.00011 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6600 | 0 | 0.6600 | ... | ... | -0.0002 |
| -0.000111 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6850 | 0 | 0.6850 | ... | ... | -0.000208 |
| -0.000112 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7100 | 0 | 0.7100 | ... | ... | -0.000216 |
| -0.000112 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7350 | 0 | 0.7350 | ... | ... | -0.000223 |
| -0.000113 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7600 | 0 | 0.7600 | ... | ... | -0.000231 |
| -0.000113 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7850 | 0 | 0.7850 | ... | ... | -0.000238 |
| -0.000114 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.8100 | 0 | 0.8100 | ... | ... | -0.000246 |
| -0.000115 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.8350 | 0 | 0.8350 | ... | ... | -0.000253 |
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.