Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000243 | ... | ... | 0.8700 | 0 | 0.8700 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
| -0.000236 | ... | ... | 0.8450 | 0 | 0.8450 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.00023 | ... | ... | 0.8200 | 0 | 0.8200 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.000223 | ... | ... | 0.7950 | 0 | 0.7950 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.000216 | ... | ... | 0.7700 | 0 | 0.7700 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
| -0.000209 | ... | ... | 0.7450 | 0 | 0.7450 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00009 |
| -0.000202 | ... | ... | 0.7200 | 0 | 0.7200 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
| -0.000195 | ... | ... | 0.6950 | 0 | 0.6950 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000089 |
| -0.000188 | ... | ... | 0.6700 | 0 | 0.6700 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000182 | ... | ... | 0.6450 | 0 | 0.6450 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000175 | ... | ... | 0.6200 | 0 | 0.6200 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000087 |
| -0.000168 | ... | ... | 0.5950 | 0 | 0.5950 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000086 |
| -0.000161 | ... | ... | 0.5700 | 0 | 0.5700 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000086 |
| -0.000154 | ... | ... | 0.5450 | 0 | 0.5450 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000085 |
| -0.000147 | ... | ... | 0.5200 | 0 | 0.5200 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000084 |
| -0.00014 | ... | ... | 0.4950 | 0 | 0.4950 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000084 |
| -0.000133 | ... | ... | 0.4700 | 0 | 0.4700 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000083 |
| -0.000126 | ... | ... | 0.4450 | 0 | 0.4450 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000082 |
| -0.000119 | ... | ... | 0.4200 | 0 | 0.4200 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000081 |
| -0.000112 | ... | ... | 0.3950 | 0 | 0.3950 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000081 |
| -0.000105 | ... | ... | 0.3700 | 0 | 0.3700 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00008 |
| -0.000098 | ... | ... | 0.3450 | 0 | 0.3450 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000079 |
| -0.000091 | ... | ... | 0.3200 | 0 | 0.3200 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000077 |
| -0.000083 | ... | ... | 0.2950 | 0 | 0.2950 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000076 |
| -0.000076 | ... | ... | 0.2700 | 0 | 0.2700 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000075 |
| -0.000069 | ... | ... | 0.2450 | 0 | 0.2450 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000074 |
| -0.000062 | ... | ... | 0.2200 | 0 | 0.2200 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000072 |
| -0.000055 | ... | ... | 0.1950 | 0 | 0.1950 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00007 |
| -0.000048 | ... | ... | 0.1700 | 0 | 0.1700 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000069 |
| -0.000041 | ... | ... | 0.1450 | 0 | 0.1450 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000066 |
| -0.000034 | ... | ... | 0.1200 | 0 | 0.1200 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000064 |
| -0.000027 | ... | ... | 0.0950 | 0 | 0.0950 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000061 |
| -0.000102 | ... | ... | 0.0710 | 0 | 0.0710 | 1625 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000096 |
| -0.000088 | ... | ... | 0.0470 | -0.0010 | 0.0460 | 1650 | 0.0010 | -0.0010 | 0.0020 | ... | ... | -0.000085 |
| -0.000175 | ... | ... | 0.0250 | -0.0010 | 0.0240 | 1675 | 0.0040 | -0.0010 | 0.0050 | ... | ... | -0.000175 |
| -0.000222 | ... | ... | 0.0100 | -0.0010 | 0.0090 | 1700 | 0.0140 | -0.0010 | 0.0150 | ... | ... | -0.000222 |
| -0.000124 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 1725 | 0.0320 | -0.0010 | 0.0330 | ... | ... | -0.000124 |
| -0.00009 | ... | ... | 0.0010 | 0 | 0.0010 | 1750 | 0.0560 | 0 | 0.0560 | ... | ... | -0.000094 |
| -0.000058 | ... | ... | 0.0005 | 0 | 0.0005 | 1775 | 0.0800 | 0 | 0.0800 | ... | ... | -0.000023 |
| -0.000062 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.1050 | 0 | 0.1050 | ... | ... | -0.00003 |
| -0.000065 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.1300 | 0 | 0.1300 | ... | ... | -0.000037 |
| -0.000067 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.1550 | 0 | 0.1550 | ... | ... | -0.000044 |
| -0.000069 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.1800 | 0 | 0.1800 | ... | ... | -0.000051 |
| -0.000071 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.2050 | 0 | 0.2050 | ... | ... | -0.000058 |
| -0.000073 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.2300 | 0 | 0.2300 | ... | ... | -0.000065 |
| -0.000074 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.2550 | 0 | 0.2550 | ... | ... | -0.000072 |
| -0.000076 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.2800 | 0 | 0.2800 | ... | ... | -0.000079 |
| -0.000077 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.3050 | 0 | 0.3050 | ... | ... | -0.000086 |
| -0.000078 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.3300 | 0 | 0.3300 | ... | ... | -0.000093 |
| -0.000079 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.3550 | 0 | 0.3550 | ... | ... | -0.0001 |
| -0.00008 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.3800 | 0 | 0.3800 | ... | ... | -0.000108 |
| -0.000081 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.4050 | 0 | 0.4050 | ... | ... | -0.000115 |
| -0.000082 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.4300 | 0 | 0.4300 | ... | ... | -0.000122 |
| -0.000083 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.4550 | 0 | 0.4550 | ... | ... | -0.000129 |
| -0.000083 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.4800 | 0 | 0.4800 | ... | ... | -0.000136 |
| -0.000084 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.5050 | 0 | 0.5050 | ... | ... | -0.000143 |
| -0.000085 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.5300 | 0 | 0.5300 | ... | ... | -0.00015 |
| -0.000086 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.5550 | 0 | 0.5550 | ... | ... | -0.000157 |
| -0.000086 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.5800 | 0 | 0.5800 | ... | ... | -0.000164 |
| -0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.6050 | 0 | 0.6050 | ... | ... | -0.000171 |
| -0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.6300 | 0 | 0.6300 | ... | ... | -0.000178 |
| -0.000088 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.6550 | 0 | 0.6550 | ... | ... | -0.000185 |
| -0.000089 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.6800 | 0 | 0.6800 | ... | ... | -0.000192 |
| -0.000089 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.7050 | 0 | 0.7050 | ... | ... | -0.000199 |
| -0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.7300 | 0 | 0.7300 | ... | ... | -0.000206 |
| -0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.7550 | 0 | 0.7550 | ... | ... | -0.000213 |
| -0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.7800 | 0 | 0.7800 | ... | ... | -0.00022 |
| -0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.8050 | 0 | 0.8050 | ... | ... | -0.000227 |
| -0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.8300 | 0 | 0.8300 | ... | ... | -0.000234 |
| -0.000092 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.8550 | 0 | 0.8550 | ... | ... | -0.000241 |
| -0.000092 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.8800 | 0 | 0.8800 | ... | ... | -0.000248 |
| -0.000093 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.9050 | 0 | 0.9050 | ... | ... | -0.000255 |
| -0.000093 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.9300 | 0 | 0.9300 | ... | ... | -0.000262 |
| -0.000094 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.9550 | 0 | 0.9550 | ... | ... | -0.000269 |
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.