Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000344 | ... | ... | 1.0370 | -0.0020 | 1.0350 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000169 |
| -0.000336 | ... | ... | 1.0120 | -0.0020 | 1.0100 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000168 |
| -0.000328 | ... | ... | 0.9870 | -0.0020 | 0.9850 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.000319 | ... | ... | 0.9620 | -0.0020 | 0.9600 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000167 |
| -0.000311 | ... | ... | 0.9370 | -0.0020 | 0.9350 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000166 |
| -0.000303 | ... | ... | 0.9120 | -0.0020 | 0.9100 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.000295 | ... | ... | 0.8870 | -0.0020 | 0.8850 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000165 |
| -0.000287 | ... | ... | 0.8620 | -0.0020 | 0.8600 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000164 |
| -0.000279 | ... | ... | 0.8370 | -0.0020 | 0.8350 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000163 |
| -0.000271 | ... | ... | 0.8120 | -0.0020 | 0.8100 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000162 |
| -0.000262 | ... | ... | 0.7870 | -0.0020 | 0.7850 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000162 |
| -0.000254 | ... | ... | 0.7620 | -0.0020 | 0.7600 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000161 |
| -0.000246 | ... | ... | 0.7370 | -0.0020 | 0.7350 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00016 |
| -0.000238 | ... | ... | 0.7120 | -0.0020 | 0.7100 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000159 |
| -0.000229 | ... | ... | 0.6870 | -0.0020 | 0.6850 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000158 |
| -0.000221 | ... | ... | 0.6620 | -0.0020 | 0.6600 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000157 |
| -0.000213 | ... | ... | 0.6370 | -0.0020 | 0.6350 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000156 |
| -0.000204 | ... | ... | 0.6120 | -0.0020 | 0.6100 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000155 |
| -0.000196 | ... | ... | 0.5870 | -0.0020 | 0.5850 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000154 |
| -0.000188 | ... | ... | 0.5620 | -0.0020 | 0.5600 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000153 |
| -0.000179 | ... | ... | 0.5370 | -0.0020 | 0.5350 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000152 |
| -0.000171 | ... | ... | 0.5120 | -0.0020 | 0.5100 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000151 |
| -0.000163 | ... | ... | 0.4870 | -0.0020 | 0.4850 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000149 |
| -0.000154 | ... | ... | 0.4620 | -0.0020 | 0.4600 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000148 |
| -0.000146 | ... | ... | 0.4370 | -0.0020 | 0.4350 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000146 |
| -0.000138 | ... | ... | 0.4120 | -0.0020 | 0.4100 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000145 |
| -0.000129 | ... | ... | 0.3870 | -0.0020 | 0.3850 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000143 |
| -0.000121 | ... | ... | 0.3620 | -0.0020 | 0.3600 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000141 |
| -0.000113 | ... | ... | 0.3370 | -0.0020 | 0.3350 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00014 |
| -0.000104 | ... | ... | 0.3120 | -0.0020 | 0.3100 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000138 |
| -0.000096 | ... | ... | 0.2870 | -0.0020 | 0.2850 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000135 |
| -0.000087 | ... | ... | 0.2620 | -0.0020 | 0.2600 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000133 |
| -0.000079 | ... | ... | 0.2370 | -0.0020 | 0.2350 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000131 |
| -0.000071 | ... | ... | 0.2120 | -0.0020 | 0.2100 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000128 |
| -0.000062 | ... | ... | 0.1870 | -0.0020 | 0.1850 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000125 |
| -0.000054 | ... | ... | 0.1620 | -0.0020 | 0.1600 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.000045 | ... | ... | 0.1370 | -0.0020 | 0.1350 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.000037 | ... | ... | 0.1120 | -0.0020 | 0.1100 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.000029 | ... | ... | 0.0870 | -0.0020 | 0.0850 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000106 |
| -0.00002 | ... | ... | 0.0620 | -0.0020 | 0.0600 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000098 |
| -0.000144 | ... | ... | 0.0370 | -0.0010 | 0.0360 | 1900 | 0.0010 | 0.0005 | 0.0005 | ... | ... | -0.000142 |
| -0.000157 | ... | ... | 0.0130 | -0.0010 | 0.0120 | 1925 | 0.0020 | 0.0010 | 0.0010 | ... | ... | -0.000157 |
| -0.000111 | ... | ... | 0.0010 | 0 | 0.0010 | 1950 | 0.0160 | 0.0020 | 0.0140 | ... | ... | -0.000111 |
| -0.000088 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0400 | 0.0020 | 0.0380 | ... | ... | -0.000013 |
| -0.000099 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.0650 | 0.0020 | 0.0630 | ... | ... | -0.000022 |
| -0.000107 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.0900 | 0.0020 | 0.0880 | ... | ... | -0.00003 |
| -0.000113 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1150 | 0.0020 | 0.1130 | ... | ... | -0.000039 |
| -0.000118 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1400 | 0.0020 | 0.1380 | ... | ... | -0.000047 |
| -0.000122 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1650 | 0.0020 | 0.1630 | ... | ... | -0.000055 |
| -0.000125 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1900 | 0.0020 | 0.1880 | ... | ... | -0.000064 |
| -0.000128 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2150 | 0.0020 | 0.2130 | ... | ... | -0.000072 |
| -0.000131 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2400 | 0.0020 | 0.2380 | ... | ... | -0.000081 |
| -0.000134 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2650 | 0.0020 | 0.2630 | ... | ... | -0.000089 |
| -0.000136 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2900 | 0.0020 | 0.2880 | ... | ... | -0.000097 |
| -0.000138 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3150 | 0.0020 | 0.3130 | ... | ... | -0.000106 |
| -0.00014 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3400 | 0.0020 | 0.3380 | ... | ... | -0.000114 |
| -0.000142 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3650 | 0.0020 | 0.3630 | ... | ... | -0.000123 |
| -0.000144 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3900 | 0.0020 | 0.3880 | ... | ... | -0.000131 |
| -0.000145 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4150 | 0.0020 | 0.4130 | ... | ... | -0.000139 |
| -0.000147 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4400 | 0.0020 | 0.4380 | ... | ... | -0.000148 |
| -0.000148 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4650 | 0.0020 | 0.4630 | ... | ... | -0.000156 |
| -0.00015 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4900 | 0.0020 | 0.4880 | ... | ... | -0.000165 |
| -0.000151 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5150 | 0.0020 | 0.5130 | ... | ... | -0.000173 |
| -0.000152 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5400 | 0.0020 | 0.5380 | ... | ... | -0.000181 |
| -0.000153 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5650 | 0.0020 | 0.5630 | ... | ... | -0.00019 |
| -0.000154 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5900 | 0.0020 | 0.5880 | ... | ... | -0.000198 |
| -0.000156 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6150 | 0.0020 | 0.6130 | ... | ... | -0.000206 |
| -0.000157 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6400 | 0.0020 | 0.6380 | ... | ... | -0.000215 |
| -0.000158 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6650 | 0.0020 | 0.6630 | ... | ... | -0.000223 |
| -0.000159 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6900 | 0.0020 | 0.6880 | ... | ... | -0.000232 |
| -0.00016 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7150 | 0.0020 | 0.7130 | ... | ... | -0.00024 |
| -0.00016 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7400 | 0.0020 | 0.7380 | ... | ... | -0.000248 |
| -0.000161 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7650 | 0.0020 | 0.7630 | ... | ... | -0.000257 |
| -0.000162 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7900 | 0.0020 | 0.7880 | ... | ... | -0.000265 |
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.