Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000265 | ... | ... | 0.8650 | 0 | 0.8650 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000127 |
| -0.000257 | ... | ... | 0.8400 | 0 | 0.8400 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000127 |
| -0.00025 | ... | ... | 0.8150 | 0 | 0.8150 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000126 |
| -0.000242 | ... | ... | 0.7900 | 0 | 0.7900 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000126 |
| -0.000235 | ... | ... | 0.7650 | 0 | 0.7650 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000125 |
| -0.000227 | ... | ... | 0.7400 | 0 | 0.7400 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000124 |
| -0.00022 | ... | ... | 0.7150 | 0 | 0.7150 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000124 |
| -0.000212 | ... | ... | 0.6900 | 0 | 0.6900 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000123 |
| -0.000205 | ... | ... | 0.6650 | 0 | 0.6650 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000197 | ... | ... | 0.6400 | 0 | 0.6400 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.00019 | ... | ... | 0.6150 | 0 | 0.6150 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.000182 | ... | ... | 0.5900 | 0 | 0.5900 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00012 |
| -0.000174 | ... | ... | 0.5650 | 0 | 0.5650 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000119 |
| -0.000167 | ... | ... | 0.5400 | 0 | 0.5400 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
| -0.000159 | ... | ... | 0.5150 | 0 | 0.5150 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.000151 | ... | ... | 0.4900 | 0 | 0.4900 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000144 | ... | ... | 0.4650 | 0 | 0.4650 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000136 | ... | ... | 0.4400 | 0 | 0.4400 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000128 | ... | ... | 0.4150 | 0 | 0.4150 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000121 | ... | ... | 0.3900 | 0 | 0.3900 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.000113 | ... | ... | 0.3650 | 0 | 0.3650 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00011 |
| -0.000105 | ... | ... | 0.3400 | 0 | 0.3400 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000109 |
| -0.000097 | ... | ... | 0.3150 | 0 | 0.3150 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000107 |
| -0.00009 | ... | ... | 0.2900 | 0 | 0.2900 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000106 |
| -0.000082 | ... | ... | 0.2650 | 0 | 0.2650 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
| -0.000074 | ... | ... | 0.2400 | 0 | 0.2400 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
| -0.000067 | ... | ... | 0.2150 | 0 | 0.2150 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
| -0.000059 | ... | ... | 0.1900 | 0 | 0.1900 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000097 |
| -0.000051 | ... | ... | 0.1650 | 0 | 0.1650 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000095 |
| -0.000043 | ... | ... | 0.1400 | 0 | 0.1400 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000091 |
| -0.000036 | ... | ... | 0.1150 | 0 | 0.1150 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000028 | ... | ... | 0.0900 | 0 | 0.0900 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000083 |
| -0.00002 | ... | ... | 0.0650 | 0 | 0.0650 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000077 |
| -0.000117 | ... | ... | 0.0410 | 0 | 0.0410 | 1650 | 0.0010 | 0 | 0.0010 | ... | ... | -0.000115 |
| -0.000182 | ... | ... | 0.0190 | -0.0010 | 0.0180 | 1675 | 0.0030 | -0.0010 | 0.0040 | ... | ... | -0.000183 |
| -0.000197 | ... | ... | 0.0040 | 0 | 0.0040 | 1700 | 0.0140 | 0 | 0.0140 | ... | ... | -0.000196 |
| -0.000111 | ... | ... | 0.0010 | 0 | 0.0010 | 1725 | 0.0360 | 0 | 0.0360 | ... | ... | -0.000112 |
| -0.000076 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 1750 | 0.0600 | 0 | 0.0600 | ... | ... | -0.000019 |
| -0.000082 | ... | ... | 0.0005 | 0 | 0.0005 | 1775 | 0.0850 | 0 | 0.0850 | ... | ... | -0.000026 |
| -0.000087 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.1100 | 0 | 0.1100 | ... | ... | -0.000034 |
| -0.000091 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.1350 | 0 | 0.1350 | ... | ... | -0.000042 |
| -0.000094 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.1600 | 0 | 0.1600 | ... | ... | -0.00005 |
| -0.000097 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.1850 | 0 | 0.1850 | ... | ... | -0.000057 |
| -0.000099 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.2100 | 0 | 0.2100 | ... | ... | -0.000065 |
| -0.000102 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.2350 | 0 | 0.2350 | ... | ... | -0.000073 |
| -0.000104 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.2600 | 0 | 0.2600 | ... | ... | -0.000081 |
| -0.000105 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.2850 | 0 | 0.2850 | ... | ... | -0.000088 |
| -0.000107 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.3100 | 0 | 0.3100 | ... | ... | -0.000096 |
| -0.000109 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.3350 | 0 | 0.3350 | ... | ... | -0.000104 |
| -0.00011 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.3600 | 0 | 0.3600 | ... | ... | -0.000111 |
| -0.000111 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.3850 | 0 | 0.3850 | ... | ... | -0.000119 |
| -0.000113 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.4100 | 0 | 0.4100 | ... | ... | -0.000127 |
| -0.000114 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.4350 | 0 | 0.4350 | ... | ... | -0.000135 |
| -0.000115 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.4600 | 0 | 0.4600 | ... | ... | -0.000142 |
| -0.000116 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.4850 | 0 | 0.4850 | ... | ... | -0.00015 |
| -0.000117 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.5100 | 0 | 0.5100 | ... | ... | -0.000158 |
| -0.000118 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.5350 | 0 | 0.5350 | ... | ... | -0.000165 |
| -0.000119 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.5600 | 0 | 0.5600 | ... | ... | -0.000173 |
| -0.00012 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.5850 | 0 | 0.5850 | ... | ... | -0.000181 |
| -0.000121 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.6100 | 0 | 0.6100 | ... | ... | -0.000189 |
| -0.000122 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.6350 | 0 | 0.6350 | ... | ... | -0.000196 |
| -0.000122 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.6600 | 0 | 0.6600 | ... | ... | -0.000204 |
| -0.000123 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.6850 | 0 | 0.6850 | ... | ... | -0.000212 |
| -0.000124 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.7100 | 0 | 0.7100 | ... | ... | -0.000219 |
| -0.000125 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.7350 | 0 | 0.7350 | ... | ... | -0.000227 |
| -0.000125 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.7600 | 0 | 0.7600 | ... | ... | -0.000235 |
| -0.000126 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.7850 | 0 | 0.7850 | ... | ... | -0.000242 |
| -0.000127 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.8100 | 0 | 0.8100 | ... | ... | -0.00025 |
| -0.000127 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.8350 | 0 | 0.8350 | ... | ... | -0.000258 |
| -0.000128 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.8600 | 0 | 0.8600 | ... | ... | -0.000265 |
| -0.000128 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.8850 | 0 | 0.8850 | ... | ... | -0.000273 |
| -0.000129 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.9100 | 0 | 0.9100 | ... | ... | -0.000281 |
| -0.00013 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.9350 | 0 | 0.9350 | ... | ... | -0.000288 |
| -0.00013 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.9600 | 0 | 0.9600 | ... | ... | -0.000296 |
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.