Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000169 | ... | ... | 1.424 | 0 | 1.424 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000166 | ... | ... | 1.399 | 0 | 1.399 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000163 | ... | ... | 1.374 | 0 | 1.374 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.00016 | ... | ... | 1.349 | 0 | 1.349 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000157 | ... | ... | 1.324 | 0 | 1.324 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000154 | ... | ... | 1.299 | 0 | 1.299 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000725 | ... | ... | 1.274 | 0 | 1.274 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000711 | ... | ... | 1.249 | 0 | 1.249 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000698 | ... | ... | 1.224 | 0 | 1.224 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000684 | ... | ... | 1.199 | 0 | 1.199 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002407 |
| -0.00067 | ... | ... | 1.174 | 0 | 1.174 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002401 |
| -0.000656 | ... | ... | 1.149 | 0 | 1.149 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002395 |
| -0.000643 | ... | ... | 1.124 | 0 | 1.124 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002388 |
| -0.000629 | ... | ... | 1.099 | 0 | 1.099 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002381 |
| -0.000615 | ... | ... | 1.074 | 0 | 1.074 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002373 |
| -0.000601 | ... | ... | 1.049 | 0 | 1.049 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002365 |
| -0.000587 | ... | ... | 1.024 | 0 | 1.024 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002357 |
| -0.000572 | ... | ... | 0.999 | 0 | 0.999 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002349 |
| -0.000558 | ... | ... | 0.974 | 0 | 0.974 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002341 |
| -0.000544 | ... | ... | 0.949 | 0 | 0.949 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002332 |
| -0.00053 | ... | ... | 0.924 | 0 | 0.924 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.002322 |
| -0.000516 | ... | ... | 0.899 | 0 | 0.899 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.002313 |
| -0.000502 | ... | ... | 0.874 | 0 | 0.874 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.002303 |
| -0.000488 | ... | ... | 0.849 | 0 | 0.849 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.002293 |
| -0.000473 | ... | ... | 0.824 | 0 | 0.824 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.002282 |
| -0.000459 | ... | ... | 0.799 | 0 | 0.799 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.002271 |
| -0.000445 | ... | ... | 0.774 | 0 | 0.774 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00226 |
| -0.000431 | ... | ... | 0.749 | 0 | 0.749 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.002248 |
| -0.000416 | ... | ... | 0.724 | 0 | 0.724 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.002236 |
| -0.000402 | ... | ... | 0.699 | 0 | 0.699 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.002223 |
| -0.000388 | ... | ... | 0.674 | 0 | 0.674 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.00221 |
| -0.000373 | ... | ... | 0.649 | 0 | 0.649 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.002196 |
| -0.000359 | ... | ... | 0.624 | 0 | 0.624 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.002182 |
| -0.000345 | ... | ... | 0.599 | 0 | 0.599 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.002167 |
| -0.00033 | ... | ... | 0.574 | 0 | 0.574 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.002152 |
| -0.000316 | ... | ... | 0.549 | 0 | 0.549 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.002135 |
| -0.000302 | ... | ... | 0.524 | 0 | 0.524 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.002119 |
| -0.000287 | ... | ... | 0.499 | 0 | 0.499 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.002101 |
| -0.000273 | ... | ... | 0.474 | 0 | 0.474 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.002082 |
| -0.000259 | ... | ... | 0.449 | 0 | 0.449 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.002062 |
| -0.000244 | ... | ... | 0.424 | 0 | 0.424 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.002041 |
| -0.00023 | ... | ... | 0.399 | 0 | 0.399 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.002019 |
| -0.000216 | ... | ... | 0.374 | 0 | 0.374 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.001996 |
| -0.000201 | ... | ... | 0.349 | 0 | 0.349 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.001971 |
| -0.000187 | ... | ... | 0.324 | 0 | 0.324 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.001944 |
| -0.000172 | ... | ... | 0.299 | 0 | 0.299 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.001915 |
| -0.000158 | ... | ... | 0.274 | 0 | 0.274 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.001884 |
| -0.000143 | ... | ... | 0.249 | 0 | 0.249 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.00185 |
| -0.000129 | ... | ... | 0.224 | 0 | 0.224 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.001812 |
| -0.000115 | ... | ... | 0.199 | 0 | 0.199 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.001771 |
| -0.0001 | ... | ... | 0.174 | 0 | 0.174 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.001724 |
| -0.000086 | ... | ... | 0.149 | 0 | 0.149 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.00167 |
| -0.000071 | ... | ... | 0.124 | 0 | 0.124 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.001607 |
| -0.000057 | ... | ... | 0.099 | 0 | 0.099 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.001531 |
| -0.000043 | ... | ... | 0.074 | 0 | 0.074 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.001435 |
| -0.000028 | ... | ... | 0.049 | 0 | 0.049 | 1875 | 0.001 | 0 | 0.001 | ... | ... | -0.001302 |
| -0.000014 | ... | ... | 0.025 | -0.001 | 0.024 | 1900 | 0.001 | -0.001 | 0.001 | ... | ... | -0.001086 |
| -0.000695 | ... | ... | 0.002 | -0.001 | 0.001 | 1925 | 0.002 | -0.001 | 0.003 | ... | ... | -0.000695 |
| -0.001109 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.026 | 0 | 0.026 | ... | ... | -0.000015 |
| -0.001315 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.051 | 0 | 0.051 | ... | ... | -0.000029 |
| -0.001443 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.076 | 0 | 0.076 | ... | ... | -0.000044 |
| -0.001538 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.101 | 0 | 0.101 | ... | ... | -0.000058 |
| -0.001612 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.126 | 0 | 0.126 | ... | ... | -0.000073 |
| -0.001675 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.151 | 0 | 0.151 | ... | ... | -0.000087 |
| -0.001728 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.176 | 0 | 0.176 | ... | ... | -0.000101 |
| -0.001774 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.201 | 0 | 0.201 | ... | ... | -0.000116 |
| -0.001816 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.226 | 0 | 0.226 | ... | ... | -0.00013 |
| -0.001853 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.251 | 0 | 0.251 | ... | ... | -0.000145 |
| -0.001887 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.276 | 0 | 0.276 | ... | ... | -0.000159 |
| -0.001918 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.301 | 0 | 0.301 | ... | ... | -0.000173 |
| -0.001947 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.326 | 0 | 0.326 | ... | ... | -0.000188 |
| -0.001973 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.351 | 0 | 0.351 | ... | ... | -0.000202 |
| -0.001998 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.376 | 0 | 0.376 | ... | ... | -0.000217 |
| -0.002022 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.401 | 0 | 0.401 | ... | ... | -0.000231 |
| -0.002044 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.426 | 0 | 0.426 | ... | ... | -0.000246 |
| -0.002065 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.451 | 0 | 0.451 | ... | ... | -0.00026 |
| -0.002084 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.476 | 0 | 0.476 | ... | ... | -0.000274 |
| -0.002103 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.501 | 0 | 0.501 | ... | ... | -0.000289 |
| -0.002121 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.526 | 0 | 0.526 | ... | ... | -0.000303 |
| -0.002138 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.551 | 0 | 0.551 | ... | ... | -0.000317 |
| -0.002155 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.576 | 0 | 0.576 | ... | ... | -0.000332 |
| -0.00217 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.601 | 0 | 0.601 | ... | ... | -0.000346 |
| -0.002185 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.626 | 0 | 0.626 | ... | ... | -0.000361 |
| -0.0022 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.651 | 0 | 0.651 | ... | ... | -0.000375 |
| -0.002214 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.676 | 0 | 0.676 | ... | ... | -0.000389 |
| -0.002227 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.701 | 0 | 0.701 | ... | ... | -0.000404 |
| -0.002241 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.726 | 0 | 0.726 | ... | ... | -0.000418 |
| -0.002253 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.751 | 0 | 0.751 | ... | ... | -0.000432 |
| -0.002265 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.776 | 0 | 0.776 | ... | ... | -0.000447 |
| -0.002277 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.801 | 0 | 0.801 | ... | ... | -0.000461 |
| -0.002288 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.826 | 0 | 0.826 | ... | ... | -0.000475 |
| -0.0023 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.851 | 0 | 0.851 | ... | ... | -0.00049 |
| -0.00231 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.876 | 0 | 0.876 | ... | ... | -0.000504 |
| -0.002321 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.901 | 0 | 0.901 | ... | ... | -0.000518 |
| -0.002331 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.926 | 0 | 0.926 | ... | ... | -0.000533 |
| -0.002341 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.951 | 0 | 0.951 | ... | ... | -0.000547 |
| -0.002351 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.976 | 0 | 0.976 | ... | ... | -0.000562 |
| -0.00236 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.001 | 0 | 1.001 | ... | ... | -0.000576 |
| -0.002369 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.026 | 0 | 1.026 | ... | ... | -0.00059 |
| -0.002378 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.051 | 0 | 1.051 | ... | ... | -0.000605 |
| -0.002387 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.076 | 0 | 1.076 | ... | ... | -0.000619 |
| -0.002396 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.101 | 0 | 1.101 | ... | ... | -0.000633 |
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.