Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000095 | ... | ... | 1.502 | 0 | 1.502 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.0001 | ... | ... | 1.477 | 0 | 1.477 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000103 | ... | ... | 1.452 | 0 | 1.452 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000106 | ... | ... | 1.427 | 0 | 1.427 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000108 | ... | ... | 1.402 | 0 | 1.402 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000109 | ... | ... | 1.377 | 0 | 1.377 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.00011 | ... | ... | 1.352 | 0 | 1.352 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000111 | ... | ... | 1.327 | 0 | 1.327 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000111 | ... | ... | 1.302 | 0 | 1.302 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000111 | ... | ... | 1.277 | 0 | 1.277 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000111 | ... | ... | 1.252 | 0 | 1.252 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.00011 | ... | ... | 1.227 | 0 | 1.227 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.00011 | ... | ... | 1.202 | 0 | 1.202 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000109 | ... | ... | 1.177 | 0 | 1.177 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000107 | ... | ... | 1.152 | 0 | 1.152 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000106 | ... | ... | 1.127 | 0 | 1.127 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000105 | ... | ... | 1.102 | 0 | 1.102 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000103 | ... | ... | 1.077 | 0 | 1.077 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000102 | ... | ... | 1.052 | 0 | 1.052 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.0001 | ... | ... | 1.027 | 0 | 1.027 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000098 | ... | ... | 1.002 | 0 | 1.002 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000097 | ... | ... | 0.977 | 0 | 0.977 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000095 | ... | ... | 0.952 | 0 | 0.952 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000093 | ... | ... | 0.927 | 0 | 0.927 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000091 | ... | ... | 0.902 | 0 | 0.902 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000088 | ... | ... | 0.877 | 0 | 0.877 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000086 | ... | ... | 0.852 | 0 | 0.852 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000084 | ... | ... | 0.827 | 0 | 0.827 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000082 | ... | ... | 0.802 | 0 | 0.802 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.00008 | ... | ... | 0.777 | 0 | 0.777 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000077 | ... | ... | 0.752 | 0 | 0.752 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000075 | ... | ... | 0.727 | 0 | 0.727 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000073 | ... | ... | 0.702 | 0 | 0.702 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.00007 | ... | ... | 0.677 | 0 | 0.677 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000068 | ... | ... | 0.652 | 0 | 0.652 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000065 | ... | ... | 0.627 | 0 | 0.627 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000063 | ... | ... | 0.602 | 0 | 0.602 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.00006 | ... | ... | 0.577 | 0 | 0.577 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000058 | ... | ... | 0.552 | 0 | 0.552 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000055 | ... | ... | 0.527 | 0 | 0.527 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000053 | ... | ... | 0.502 | 0 | 0.502 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.00005 | ... | ... | 0.477 | 0 | 0.477 | 1325 | 0.002 | 0 | 0.002 | ... | ... | -0.000022 |
| -0.000048 | ... | ... | 0.452 | 0 | 0.452 | 1350 | 0.003 | 0 | 0.003 | ... | ... | -0.00003 |
| -0.000045 | ... | ... | 0.427 | 0 | 0.427 | 1375 | 0.004 | 0 | 0.004 | ... | ... | -0.000037 |
| -0.000042 | ... | ... | 0.402 | 0 | 0.402 | 1400 | 0.005 | 0 | 0.005 | ... | ... | -0.000043 |
| -0.000044 | ... | ... | 0.378 | 0 | 0.378 | 1425 | 0.006 | -0.001 | 0.007 | ... | ... | -0.000048 |
| -0.00005 | ... | ... | 0.355 | 0 | 0.355 | 1450 | 0.008 | 0 | 0.008 | ... | ... | -0.000058 |
| -0.000056 | ... | ... | 0.332 | 0 | 0.332 | 1475 | 0.011 | 0 | 0.011 | ... | ... | -0.000072 |
| -0.000064 | ... | ... | 0.310 | 0 | 0.310 | 1500 | 0.014 | 0 | 0.014 | ... | ... | -0.000083 |
| -0.000072 | ... | ... | 0.288 | 0 | 0.288 | 1525 | 0.017 | 0 | 0.017 | ... | ... | -0.000093 |
| -0.000085 | ... | ... | 0.268 | 0 | 0.268 | 1550 | 0.021 | 0 | 0.021 | ... | ... | -0.000104 |
| -0.000097 | ... | ... | 0.248 | 0 | 0.248 | 1575 | 0.026 | 0 | 0.026 | ... | ... | -0.000116 |
| -0.000109 | ... | ... | 0.229 | 0 | 0.229 | 1600 | 0.031 | -0.001 | 0.032 | ... | ... | -0.000126 |
| -0.000119 | ... | ... | 0.211 | -0.001 | 0.210 | 1625 | 0.038 | 0 | 0.038 | ... | ... | -0.000138 |
| -0.000131 | ... | ... | 0.193 | 0 | 0.193 | 1650 | 0.045 | 0 | 0.045 | ... | ... | -0.000147 |
| -0.000143 | ... | ... | 0.177 | 0 | 0.177 | 1675 | 0.053 | 0 | 0.053 | ... | ... | -0.000156 |
| -0.000151 | ... | ... | 0.162 | -0.001 | 0.161 | 1700 | 0.062 | 0 | 0.062 | ... | ... | -0.000163 |
| -0.000161 | ... | ... | 0.147 | 0 | 0.147 | 1725 | 0.072 | 0 | 0.072 | ... | ... | -0.000169 |
| -0.000167 | ... | ... | 0.134 | -0.001 | 0.133 | 1750 | 0.083 | 0 | 0.083 | ... | ... | -0.000174 |
| -0.000173 | ... | ... | 0.121 | 0 | 0.121 | 1775 | 0.094 | 0 | 0.094 | ... | ... | -0.000175 |
| -0.000177 | ... | ... | 0.109 | 0 | 0.109 | 1800 | 0.107 | 0 | 0.107 | ... | ... | -0.000177 |
| -0.000177 | ... | ... | 0.098 | -0.001 | 0.097 | 1825 | 0.120 | 0 | 0.120 | ... | ... | -0.000176 |
| -0.000178 | ... | ... | 0.087 | 0 | 0.087 | 1850 | 0.134 | 0 | 0.134 | ... | ... | -0.000173 |
| -0.000177 | ... | ... | 0.078 | 0 | 0.078 | 1875 | 0.149 | 0 | 0.149 | ... | ... | -0.000169 |
| -0.000174 | ... | ... | 0.069 | 0 | 0.069 | 1900 | 0.164 | 0 | 0.164 | ... | ... | -0.000163 |
| -0.00017 | ... | ... | 0.061 | 0 | 0.061 | 1925 | 0.181 | 0 | 0.181 | ... | ... | -0.000157 |
| -0.000165 | ... | ... | 0.054 | 0 | 0.054 | 1950 | 0.198 | 0 | 0.198 | ... | ... | -0.000149 |
| -0.000158 | ... | ... | 0.047 | 0 | 0.047 | 1975 | 0.216 | 0 | 0.216 | ... | ... | -0.000141 |
| -0.000151 | ... | ... | 0.041 | 0 | 0.041 | 2000 | 0.234 | -0.001 | 0.235 | ... | ... | -0.000131 |
| -0.000144 | ... | ... | 0.036 | 0 | 0.036 | 2025 | 0.254 | 0 | 0.254 | ... | ... | -0.000123 |
| -0.000137 | ... | ... | 0.032 | 0 | 0.032 | 2050 | 0.274 | 0 | 0.274 | ... | ... | -0.000114 |
| -0.000126 | ... | ... | 0.028 | -0.001 | 0.027 | 2075 | 0.294 | 0 | 0.294 | ... | ... | -0.000104 |
| -0.00012 | ... | ... | 0.024 | 0 | 0.024 | 2100 | 0.315 | 0 | 0.315 | ... | ... | -0.000095 |
| -0.000112 | ... | ... | 0.021 | 0 | 0.021 | 2125 | 0.337 | 0 | 0.337 | ... | ... | -0.000088 |
| -0.000103 | ... | ... | 0.018 | 0 | 0.018 | 2150 | 0.359 | 0 | 0.359 | ... | ... | -0.000081 |
| -0.000097 | ... | ... | 0.016 | 0 | 0.016 | 2175 | 0.381 | -0.001 | 0.382 | ... | ... | -0.000072 |
| -0.00009 | ... | ... | 0.014 | 0 | 0.014 | 2200 | 0.404 | 0 | 0.404 | ... | ... | -0.000067 |
| -0.000082 | ... | ... | 0.012 | 0 | 0.012 | 2225 | 0.427 | -0.001 | 0.428 | ... | ... | -0.000062 |
| -0.000073 | ... | ... | 0.010 | 0 | 0.010 | 2250 | 0.451 | 0 | 0.451 | ... | ... | -0.00006 |
| -0.000069 | ... | ... | 0.009 | 0 | 0.009 | 2275 | 0.475 | 0 | 0.475 | ... | ... | -0.000059 |
| -0.000058 | ... | ... | 0.008 | -0.001 | 0.007 | 2300 | 0.499 | 0 | 0.499 | ... | ... | -0.000057 |
| -0.000052 | ... | ... | 0.006 | 0 | 0.006 | 2325 | 0.523 | 0 | 0.523 | ... | ... | -0.000055 |
| -0.000046 | ... | ... | 0.005 | 0 | 0.005 | 2350 | 0.548 | 0 | 0.548 | ... | ... | -0.000058 |
| -0.000047 | ... | ... | 0.005 | 0 | 0.005 | 2375 | 0.573 | 0 | 0.573 | ... | ... | -0.00006 |
| -0.00004 | ... | ... | 0.004 | 0 | 0.004 | 2400 | 0.598 | 0 | 0.598 | ... | ... | -0.000063 |
| -0.000032 | ... | ... | 0.003 | 0 | 0.003 | 2425 | 0.623 | 0 | 0.623 | ... | ... | -0.000066 |
| -0.000032 | ... | ... | 0.003 | 0 | 0.003 | 2450 | 0.648 | 0 | 0.648 | ... | ... | -0.000068 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2475 | 0.673 | 0 | 0.673 | ... | ... | -0.000071 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2500 | 0.698 | 0 | 0.698 | ... | ... | -0.000073 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2525 | 0.723 | 0 | 0.723 | ... | ... | -0.000076 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.748 | 0 | 0.748 | ... | ... | -0.000078 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.773 | 0 | 0.773 | ... | ... | -0.000081 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.798 | 0 | 0.798 | ... | ... | -0.000084 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.823 | 0 | 0.823 | ... | ... | -0.000086 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.848 | 0 | 0.848 | ... | ... | -0.000089 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.873 | 0 | 0.873 | ... | ... | -0.000091 |
| -0.000008 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.898 | 0 | 0.898 | ... | ... | -0.000094 |
| -0.000008 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.923 | 0 | 0.923 | ... | ... | -0.000096 |
| -0.000008 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.948 | 0 | 0.948 | ... | ... | -0.000099 |
| -0.000008 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.973 | 0 | 0.973 | ... | ... | -0.000101 |
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.