Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000355 | ... | ... | 1.246 | 0 | 1.246 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000351 | ... | ... | 1.221 | 0 | 1.221 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000346 | ... | ... | 1.196 | 0 | 1.196 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000341 | ... | ... | 1.171 | 0 | 1.171 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.000336 | ... | ... | 1.146 | 0 | 1.146 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.00033 | ... | ... | 1.121 | 0 | 1.121 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000324 | ... | ... | 1.096 | 0 | 1.096 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000318 | ... | ... | 1.071 | 0 | 1.071 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000312 | ... | ... | 1.046 | 0 | 1.046 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000305 | ... | ... | 1.021 | 0 | 1.021 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000299 | ... | ... | 0.996 | 0 | 0.996 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000292 | ... | ... | 0.971 | 0 | 0.971 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000193 |
| -0.000285 | ... | ... | 0.946 | 0 | 0.946 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000193 |
| -0.000278 | ... | ... | 0.921 | 0 | 0.921 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000192 |
| -0.000271 | ... | ... | 0.896 | 0 | 0.896 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000191 |
| -0.000264 | ... | ... | 0.871 | 0 | 0.871 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000191 |
| -0.000257 | ... | ... | 0.846 | 0 | 0.846 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.00019 |
| -0.000249 | ... | ... | 0.821 | 0 | 0.821 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000189 |
| -0.000242 | ... | ... | 0.796 | 0 | 0.796 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000188 |
| -0.000235 | ... | ... | 0.771 | 0 | 0.771 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000187 |
| -0.000227 | ... | ... | 0.746 | 0 | 0.746 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000186 |
| -0.00022 | ... | ... | 0.721 | 0 | 0.721 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000185 |
| -0.000213 | ... | ... | 0.696 | 0 | 0.696 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000185 |
| -0.000205 | ... | ... | 0.671 | 0 | 0.671 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000183 |
| -0.000198 | ... | ... | 0.646 | 0 | 0.646 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000182 |
| -0.00019 | ... | ... | 0.621 | 0 | 0.621 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
| -0.000183 | ... | ... | 0.596 | 0 | 0.596 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00018 |
| -0.000175 | ... | ... | 0.571 | 0 | 0.571 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000179 |
| -0.000167 | ... | ... | 0.546 | 0 | 0.546 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000177 |
| -0.00016 | ... | ... | 0.521 | 0 | 0.521 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000176 |
| -0.000152 | ... | ... | 0.496 | 0 | 0.496 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
| -0.000145 | ... | ... | 0.471 | 0 | 0.471 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000173 |
| -0.000137 | ... | ... | 0.446 | 0 | 0.446 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000129 | ... | ... | 0.421 | 0 | 0.421 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.000122 | ... | ... | 0.396 | 0 | 0.396 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
| -0.000114 | ... | ... | 0.371 | 0 | 0.371 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
| -0.000106 | ... | ... | 0.346 | 0 | 0.346 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
| -0.000099 | ... | ... | 0.321 | 0 | 0.321 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000162 |
| -0.000091 | ... | ... | 0.296 | 0 | 0.296 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000159 |
| -0.000083 | ... | ... | 0.271 | 0 | 0.271 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000157 |
| -0.000076 | ... | ... | 0.246 | 0 | 0.246 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000154 |
| -0.000068 | ... | ... | 0.221 | 0 | 0.221 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000151 |
| -0.00006 | ... | ... | 0.196 | 0 | 0.196 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000147 |
| -0.000053 | ... | ... | 0.171 | 0 | 0.171 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
| -0.000045 | ... | ... | 0.146 | 0 | 0.146 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000037 | ... | ... | 0.121 | 0 | 0.121 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.00003 | ... | ... | 0.096 | 0 | 0.096 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| -0.000022 | ... | ... | 0.071 | 0 | 0.071 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000014 | ... | ... | 0.046 | 0 | 0.046 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000006 | ... | ... | 0.021 | 0 | 0.021 | 1425 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000087 |
| -0.000186 | ... | ... | 0.003 | 0 | 0.003 | 1450 | 0.007 | 0 | 0.007 | ... | ... | -0.000186 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.029 | 0 | 0.029 | ... | ... | -0.000009 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.054 | 0 | 0.054 | ... | ... | -0.000017 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.079 | 0 | 0.079 | 0.080 | 0.080 | -0.000024 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.104 | 0 | 0.104 | ... | ... | -0.000032 |
| -0.000135 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.129 | 0 | 0.129 | ... | ... | -0.00004 |
| -0.00014 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.154 | 0 | 0.154 | ... | ... | -0.000047 |
| -0.000144 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.179 | 0 | 0.179 | ... | ... | -0.000055 |
| -0.000148 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.204 | 0 | 0.204 | ... | ... | -0.000063 |
| -0.000152 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.229 | 0 | 0.229 | ... | ... | -0.000071 |
| -0.000155 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.254 | 0 | 0.254 | ... | ... | -0.000078 |
| -0.000157 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.279 | 0 | 0.279 | ... | ... | -0.000086 |
| -0.00016 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.304 | 0 | 0.304 | ... | ... | -0.000094 |
| -0.000162 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.329 | 0 | 0.329 | ... | ... | -0.000101 |
| -0.000165 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.354 | 0 | 0.354 | ... | ... | -0.000109 |
| -0.000167 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.379 | 0 | 0.379 | ... | ... | -0.000117 |
| -0.000169 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.404 | 0 | 0.404 | ... | ... | -0.000124 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.429 | 0 | 0.429 | ... | ... | -0.000132 |
| -0.000172 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.454 | 0 | 0.454 | ... | ... | -0.00014 |
| -0.000174 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.479 | 0 | 0.479 | ... | ... | -0.000147 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.504 | 0 | 0.504 | ... | ... | -0.000155 |
| -0.000177 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.529 | 0 | 0.529 | ... | ... | -0.000163 |
| -0.000178 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.554 | 0 | 0.554 | ... | ... | -0.00017 |
| -0.00018 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.579 | 0 | 0.579 | ... | ... | -0.000178 |
| -0.000181 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.604 | 0 | 0.604 | ... | ... | -0.000186 |
| -0.000182 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.629 | 0 | 0.629 | ... | ... | -0.000193 |
| -0.000183 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.654 | 0 | 0.654 | ... | ... | -0.000201 |
| -0.000184 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.679 | 0 | 0.679 | ... | ... | -0.000209 |
| -0.000186 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.704 | 0 | 0.704 | ... | ... | -0.000216 |
| -0.000187 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.729 | 0 | 0.729 | ... | ... | -0.000224 |
| -0.000188 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.754 | 0 | 0.754 | ... | ... | -0.000231 |
| -0.000189 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.779 | 0 | 0.779 | ... | ... | -0.000239 |
| -0.00019 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.804 | 0 | 0.804 | ... | ... | -0.000247 |
| -0.000191 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.829 | 0 | 0.829 | ... | ... | -0.000254 |
| -0.000191 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.854 | 0 | 0.854 | ... | ... | -0.000262 |
| -0.000192 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.879 | 0 | 0.879 | ... | ... | -0.00027 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.904 | 0 | 0.904 | ... | ... | -0.000277 |
| -0.000194 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.929 | 0 | 0.929 | ... | ... | -0.000285 |
| -0.000195 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.954 | 0 | 0.954 | ... | ... | -0.000292 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.979 | 0 | 0.979 | ... | ... | -0.0003 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.004 | 0 | 1.004 | ... | ... | -0.000308 |
| -0.000197 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.029 | 0 | 1.029 | ... | ... | -0.000315 |
| -0.000198 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.054 | 0 | 1.054 | ... | ... | -0.000323 |
| -0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.079 | 0 | 1.079 | ... | ... | -0.00033 |
| -0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.104 | 0 | 1.104 | ... | ... | -0.000338 |
| -0.0002 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.129 | 0 | 1.129 | ... | ... | -0.000346 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.154 | 0 | 1.154 | ... | ... | -0.000353 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.179 | 0 | 1.179 | ... | ... | -0.000361 |
| -0.000202 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.204 | 0 | 1.204 | ... | ... | -0.000368 |
| -0.000203 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.229 | 0 | 1.229 | ... | ... | -0.000376 |
| -0.000203 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.254 | 0 | 1.254 | ... | ... | -0.000383 |
| -0.000204 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.279 | 0 | 1.279 | ... | ... | -0.000391 |
| -0.000204 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.304 | 0 | 1.304 | ... | ... | -0.000398 |
| -0.000205 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.329 | 0 | 1.329 | ... | ... | -0.000406 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.