Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000601 | ... | ... | 1.4950 | 0 | 1.4950 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000483 |
| -0.000595 | ... | ... | 1.4700 | 0 | 1.4700 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000483 |
| -0.000588 | ... | ... | 1.4450 | 0 | 1.4450 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000484 |
| -0.00058 | ... | ... | 1.4200 | 0 | 1.4200 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000484 |
| -0.000573 | ... | ... | 1.3950 | 0 | 1.3950 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000484 |
| -0.000564 | ... | ... | 1.3700 | 0 | 1.3700 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000484 |
| -0.000556 | ... | ... | 1.3450 | 0 | 1.3450 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000483 |
| -0.000547 | ... | ... | 1.3200 | 0 | 1.3200 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000483 |
| -0.000538 | ... | ... | 1.2950 | 0 | 1.2950 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000482 |
| -0.000529 | ... | ... | 1.2700 | 0 | 1.2700 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000482 |
| -0.00052 | ... | ... | 1.2450 | 0 | 1.2450 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000481 |
| -0.00051 | ... | ... | 1.2200 | 0 | 1.2200 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00048 |
| -0.000501 | ... | ... | 1.1950 | 0 | 1.1950 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000479 |
| -0.000491 | ... | ... | 1.1700 | 0 | 1.1700 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000478 |
| -0.000481 | ... | ... | 1.1450 | 0 | 1.1450 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000477 |
| -0.000471 | ... | ... | 1.1200 | 0 | 1.1200 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000476 |
| -0.000461 | ... | ... | 1.0950 | 0 | 1.0950 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000474 |
| -0.000451 | ... | ... | 1.0700 | 0 | 1.0700 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000473 |
| -0.000441 | ... | ... | 1.0450 | 0 | 1.0450 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000472 |
| -0.000431 | ... | ... | 1.0200 | 0 | 1.0200 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00047 |
| -0.000421 | ... | ... | 0.9950 | 0 | 0.9950 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000468 |
| -0.000411 | ... | ... | 0.9700 | 0 | 0.9700 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000467 |
| -0.000401 | ... | ... | 0.9450 | 0 | 0.9450 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000465 |
| -0.00039 | ... | ... | 0.9200 | 0 | 0.9200 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000463 |
| -0.00038 | ... | ... | 0.8950 | 0 | 0.8950 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000461 |
| -0.00037 | ... | ... | 0.8700 | 0 | 0.8700 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00046 |
| -0.000359 | ... | ... | 0.8450 | 0 | 0.8450 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000458 |
| -0.000349 | ... | ... | 0.8200 | 0 | 0.8200 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000455 |
| -0.000338 | ... | ... | 0.7950 | 0 | 0.7950 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000453 |
| -0.000328 | ... | ... | 0.7700 | 0 | 0.7700 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000451 |
| -0.000317 | ... | ... | 0.7450 | 0 | 0.7450 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000449 |
| -0.000307 | ... | ... | 0.7200 | 0 | 0.7200 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000446 |
| -0.000296 | ... | ... | 0.6950 | 0 | 0.6950 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000444 |
| -0.000286 | ... | ... | 0.6700 | 0 | 0.6700 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000441 |
| -0.000275 | ... | ... | 0.6450 | 0 | 0.6450 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000438 |
| -0.000265 | ... | ... | 0.6200 | 0 | 0.6200 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000436 |
| -0.000254 | ... | ... | 0.5950 | 0 | 0.5950 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000433 |
| -0.000243 | ... | ... | 0.5700 | 0 | 0.5700 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00043 |
| -0.000233 | ... | ... | 0.5450 | 0 | 0.5450 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000426 |
| -0.000222 | ... | ... | 0.5200 | 0 | 0.5200 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000423 |
| -0.000212 | ... | ... | 0.4950 | 0 | 0.4950 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000419 |
| -0.000201 | ... | ... | 0.4700 | 0 | 0.4700 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000416 |
| -0.00019 | ... | ... | 0.4450 | 0 | 0.4450 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000412 |
| -0.00018 | ... | ... | 0.4200 | 0 | 0.4200 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000407 |
| -0.000169 | ... | ... | 0.3950 | 0 | 0.3950 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000403 |
| -0.000158 | ... | ... | 0.3700 | 0 | 0.3700 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000398 |
| -0.000148 | ... | ... | 0.3450 | 0 | 0.3450 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000393 |
| -0.000137 | ... | ... | 0.3200 | 0 | 0.3200 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000388 |
| -0.000126 | ... | ... | 0.2950 | 0 | 0.2950 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000382 |
| -0.000115 | ... | ... | 0.2700 | 0 | 0.2700 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000376 |
| -0.000105 | ... | ... | 0.2450 | 0 | 0.2450 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000369 |
| -0.000094 | ... | ... | 0.2200 | 0 | 0.2200 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000361 |
| -0.000083 | ... | ... | 0.1950 | 0 | 0.1950 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000353 |
| -0.000073 | ... | ... | 0.1700 | 0 | 0.1700 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000343 |
| -0.000062 | ... | ... | 0.1450 | 0 | 0.1450 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000332 |
| -0.000051 | ... | ... | 0.1200 | 0 | 0.1200 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000319 |
| -0.000041 | ... | ... | 0.0950 | 0 | 0.0950 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000303 |
| -0.00003 | ... | ... | 0.0700 | 0 | 0.0700 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000283 |
| -0.000019 | ... | ... | 0.0450 | 0 | 0.0450 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000255 |
| -0.00034 | ... | ... | 0.0200 | 0.0010 | 0.0210 | 1725 | 0.0010 | 0.0005 | 0.0005 | ... | ... | -0.000339 |
| -0.000586 | ... | ... | 0.0010 | 0.0030 | 0.0040 | 1750 | 0.0090 | 0.0030 | 0.0060 | ... | ... | -0.000586 |
| -0.000382 | ... | ... | 0.0005 | 0.0005 | 0.0010 | 1775 | 0.0310 | 0.0010 | 0.0300 | ... | ... | -0.000383 |
| -0.000268 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.0550 | 0 | 0.0550 | ... | ... | -0.000024 |
| -0.000292 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.0800 | 0 | 0.0800 | ... | ... | -0.000034 |
| -0.00031 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.1050 | 0 | 0.1050 | ... | ... | -0.000045 |
| -0.000325 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.1300 | 0 | 0.1300 | ... | ... | -0.000056 |
| -0.000337 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.1550 | 0 | 0.1550 | ... | ... | -0.000066 |
| -0.000347 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.1800 | 0 | 0.1800 | ... | ... | -0.000077 |
| -0.000356 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.2050 | 0 | 0.2050 | ... | ... | -0.000088 |
| -0.000364 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.2300 | 0 | 0.2300 | ... | ... | -0.000098 |
| -0.000372 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.2550 | 0 | 0.2550 | ... | ... | -0.000109 |
| -0.000378 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.2800 | 0 | 0.2800 | ... | ... | -0.00012 |
| -0.000384 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.3050 | 0 | 0.3050 | ... | ... | -0.00013 |
| -0.00039 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.3300 | 0 | 0.3300 | ... | ... | -0.000141 |
| -0.000395 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.3550 | 0 | 0.3550 | ... | ... | -0.000152 |
| -0.0004 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3800 | 0 | 0.3800 | ... | ... | -0.000163 |
| -0.000405 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.4050 | 0 | 0.4050 | ... | ... | -0.000173 |
| -0.000409 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.4300 | 0 | 0.4300 | ... | ... | -0.000184 |
| -0.000413 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.4550 | 0 | 0.4550 | ... | ... | -0.000195 |
| -0.000417 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4800 | 0 | 0.4800 | ... | ... | -0.000205 |
| -0.000421 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.5050 | 0 | 0.5050 | ... | ... | -0.000216 |
| -0.000425 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.5300 | 0 | 0.5300 | ... | ... | -0.000227 |
| -0.000428 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.5550 | 0 | 0.5550 | ... | ... | -0.000237 |
| -0.000431 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5800 | 0 | 0.5800 | ... | ... | -0.000248 |
| -0.000434 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.6050 | 0 | 0.6050 | ... | ... | -0.000259 |
| -0.000437 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.6300 | 0 | 0.6300 | ... | ... | -0.000269 |
| -0.00044 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.6550 | 0 | 0.6550 | ... | ... | -0.00028 |
| -0.000443 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6800 | 0 | 0.6800 | ... | ... | -0.000291 |
| -0.000446 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.7050 | 0 | 0.7050 | ... | ... | -0.000301 |
| -0.000448 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.7300 | 0 | 0.7300 | ... | ... | -0.000312 |
| -0.000451 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.7550 | 0 | 0.7550 | ... | ... | -0.000323 |
| -0.000453 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7800 | 0 | 0.7800 | ... | ... | -0.000333 |
| -0.000456 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.8050 | 0 | 0.8050 | ... | ... | -0.000344 |
| -0.000458 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.8300 | 0 | 0.8300 | ... | ... | -0.000354 |
| -0.00046 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.8550 | 0 | 0.8550 | ... | ... | -0.000365 |
| -0.000462 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8800 | 0 | 0.8800 | ... | ... | -0.000376 |
| -0.000464 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.9050 | 0 | 0.9050 | ... | ... | -0.000386 |
| -0.000466 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.9300 | 0 | 0.9300 | ... | ... | -0.000397 |
| -0.000468 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.9550 | 0 | 0.9550 | ... | ... | -0.000407 |
| -0.00047 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.9800 | 0 | 0.9800 | ... | ... | -0.000418 |
| -0.000472 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 1.0050 | 0 | 1.0050 | ... | ... | -0.000429 |
| -0.000474 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 1.0300 | 0 | 1.0300 | ... | ... | -0.000439 |
| -0.000476 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 1.0550 | 0 | 1.0550 | ... | ... | -0.00045 |
| -0.000477 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 1.0800 | 0 | 1.0800 | ... | ... | -0.000461 |
| -0.000479 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 1.1050 | 0 | 1.1050 | ... | ... | -0.000471 |
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.