Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000126 | ... | ... | 1.252 | 0 | 1.252 | 150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000123 | ... | ... | 1.227 | 0 | 1.227 | 175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000121 | ... | ... | 1.202 | 0 | 1.202 | 200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000118 | ... | ... | 1.177 | 0 | 1.177 | 225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000116 | ... | ... | 1.152 | 0 | 1.152 | 250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000113 | ... | ... | 1.127 | 0 | 1.127 | 275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000111 | ... | ... | 1.102 | 0 | 1.102 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000468 | ... | ... | 1.077 | 0 | 1.077 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000458 | ... | ... | 1.052 | 0 | 1.052 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000448 | ... | ... | 1.027 | 0 | 1.027 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.001163 |
| -0.000438 | ... | ... | 1.002 | 0 | 1.002 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00116 |
| -0.000428 | ... | ... | 0.977 | 0 | 0.977 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001158 |
| -0.000418 | ... | ... | 0.952 | 0 | 0.952 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001155 |
| -0.000407 | ... | ... | 0.927 | 0 | 0.927 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001151 |
| -0.000397 | ... | ... | 0.902 | 0 | 0.902 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001148 |
| -0.000386 | ... | ... | 0.877 | 0 | 0.877 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001144 |
| -0.000376 | ... | ... | 0.852 | 0 | 0.852 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001139 |
| -0.000365 | ... | ... | 0.827 | 0 | 0.827 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001135 |
| -0.000354 | ... | ... | 0.802 | 0 | 0.802 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.00113 |
| -0.000344 | ... | ... | 0.777 | 0 | 0.777 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001125 |
| -0.000333 | ... | ... | 0.752 | 0 | 0.752 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00112 |
| -0.000322 | ... | ... | 0.727 | 0 | 0.727 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001114 |
| -0.000311 | ... | ... | 0.702 | 0 | 0.702 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.001108 |
| -0.0003 | ... | ... | 0.677 | 0 | 0.677 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.001102 |
| -0.000289 | ... | ... | 0.652 | 0 | 0.652 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.001096 |
| -0.000278 | ... | ... | 0.627 | 0 | 0.627 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.001089 |
| -0.000267 | ... | ... | 0.602 | 0 | 0.602 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.001082 |
| -0.000256 | ... | ... | 0.577 | 0 | 0.577 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.001075 |
| -0.000245 | ... | ... | 0.552 | 0 | 0.552 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.001067 |
| -0.000234 | ... | ... | 0.527 | 0 | 0.527 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.001058 |
| -0.000223 | ... | ... | 0.502 | 0 | 0.502 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00105 |
| -0.000212 | ... | ... | 0.477 | 0 | 0.477 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.001041 |
| -0.000201 | ... | ... | 0.452 | 0 | 0.452 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.001031 |
| -0.00019 | ... | ... | 0.427 | 0 | 0.427 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.001021 |
| -0.000179 | ... | ... | 0.402 | 0 | 0.402 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00101 |
| -0.000168 | ... | ... | 0.377 | 0 | 0.377 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000999 |
| -0.000157 | ... | ... | 0.352 | 0 | 0.352 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000986 |
| -0.000146 | ... | ... | 0.327 | 0 | 0.327 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000973 |
| -0.000135 | ... | ... | 0.302 | 0 | 0.302 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000959 |
| -0.000123 | ... | ... | 0.277 | 0 | 0.277 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000944 |
| -0.000112 | ... | ... | 0.252 | 0 | 0.252 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000927 |
| -0.000101 | ... | ... | 0.227 | 0 | 0.227 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000908 |
| -0.00009 | ... | ... | 0.202 | 0 | 0.202 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000888 |
| -0.000079 | ... | ... | 0.177 | 0 | 0.177 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000865 |
| -0.000068 | ... | ... | 0.152 | 0 | 0.152 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000838 |
| -0.000057 | ... | ... | 0.127 | 0 | 0.127 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000807 |
| -0.000045 | ... | ... | 0.102 | 0 | 0.102 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00077 |
| -0.000034 | ... | ... | 0.077 | 0 | 0.077 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000724 |
| -0.000023 | ... | ... | 0.052 | 0 | 0.052 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.00066 |
| -0.000012 | ... | ... | 0.027 | 0 | 0.027 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.00056 |
| -0.000415 | ... | ... | 0.005 | -0.002 | 0.003 | 1400 | 0.001 | -0.002 | 0.003 | ... | ... | -0.000416 |
| -0.000537 | ... | ... | 0.001 | 0 | 0.001 | 1425 | 0.023 | 0 | 0.023 | ... | ... | -0.00001 |
| -0.000648 | ... | ... | 0.001 | 0 | 0.001 | 1450 | 0.048 | 0 | 0.048 | ... | ... | -0.000021 |
| -0.000715 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.073 | 0 | 0.073 | ... | ... | -0.000033 |
| -0.000764 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.098 | 0 | 0.098 | ... | ... | -0.000044 |
| -0.000802 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.123 | 0 | 0.123 | ... | ... | -0.000055 |
| -0.000834 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.148 | 0 | 0.148 | ... | ... | -0.000066 |
| -0.000861 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.173 | 0 | 0.173 | ... | ... | -0.000077 |
| -0.000884 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.198 | 0 | 0.198 | ... | ... | -0.000088 |
| -0.000905 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.223 | 0 | 0.223 | ... | ... | -0.000099 |
| -0.000924 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.248 | 0 | 0.248 | ... | ... | -0.00011 |
| -0.000941 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.273 | 0 | 0.273 | ... | ... | -0.000122 |
| -0.000957 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.298 | 0 | 0.298 | ... | ... | -0.000133 |
| -0.000971 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.323 | 0 | 0.323 | ... | ... | -0.000144 |
| -0.000985 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.348 | 0 | 0.348 | ... | ... | -0.000155 |
| -0.000997 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.373 | 0 | 0.373 | ... | ... | -0.000166 |
| -0.001009 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.398 | 0 | 0.398 | ... | ... | -0.000177 |
| -0.00102 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.423 | 0 | 0.423 | ... | ... | -0.000188 |
| -0.001031 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.448 | 0 | 0.448 | ... | ... | -0.000199 |
| -0.00104 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.473 | 0 | 0.473 | ... | ... | -0.000211 |
| -0.00105 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.498 | 0 | 0.498 | ... | ... | -0.000222 |
| -0.001059 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.523 | 0 | 0.523 | ... | ... | -0.000233 |
| -0.001067 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.548 | 0 | 0.548 | ... | ... | -0.000244 |
| -0.001076 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.573 | 0 | 0.573 | ... | ... | -0.000255 |
| -0.001083 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.598 | 0 | 0.598 | ... | ... | -0.000266 |
| -0.001091 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.623 | 0 | 0.623 | ... | ... | -0.000277 |
| -0.001098 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.648 | 0 | 0.648 | ... | ... | -0.000288 |
| -0.001105 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.673 | 0 | 0.673 | ... | ... | -0.000299 |
| -0.001112 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.698 | 0 | 0.698 | ... | ... | -0.000311 |
| -0.001118 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.723 | 0 | 0.723 | ... | ... | -0.000322 |
| -0.001125 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.748 | 0 | 0.748 | ... | ... | -0.000333 |
| -0.001131 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.773 | 0 | 0.773 | ... | ... | -0.000344 |
| -0.001137 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.798 | 0 | 0.798 | ... | ... | -0.000355 |
| -0.001142 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.823 | 0 | 0.823 | ... | ... | -0.000366 |
| -0.001148 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.848 | 0 | 0.848 | ... | ... | -0.000377 |
| -0.001153 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.873 | 0 | 0.873 | ... | ... | -0.000388 |
| -0.001158 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.898 | 0 | 0.898 | ... | ... | -0.000399 |
| -0.001163 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.923 | 0 | 0.923 | ... | ... | -0.00041 |
| -0.001168 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.948 | 0 | 0.948 | ... | ... | -0.000421 |
| -0.001173 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.973 | 0 | 0.973 | ... | ... | -0.000432 |
| -0.001178 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.998 | 0 | 0.998 | ... | ... | -0.000443 |
| -0.001182 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 1.023 | 0 | 1.023 | ... | ... | -0.000454 |
| -0.001187 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.048 | 0 | 1.048 | ... | ... | -0.000465 |
| -0.001191 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.073 | 0 | 1.073 | ... | ... | -0.000476 |
| -0.001195 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.098 | 0 | 1.098 | ... | ... | -0.000487 |
| -0.0012 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.123 | 0 | 1.123 | ... | ... | -0.000498 |
| -0.001204 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.148 | 0 | 1.148 | ... | ... | -0.000509 |
| -0.001208 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.173 | 0 | 1.173 | ... | ... | -0.00052 |
| -0.001212 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.198 | 0 | 1.198 | ... | ... | -0.000531 |
| -0.001215 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.223 | 0 | 1.223 | ... | ... | -0.000543 |
| -0.001219 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.248 | 0 | 1.248 | ... | ... | -0.000554 |
| -0.001223 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.273 | 0 | 1.273 | ... | ... | -0.000565 |
| -0.001226 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.298 | 0 | 1.298 | ... | ... | -0.000576 |
| -0.00123 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.323 | 0 | 1.323 | ... | ... | -0.000587 |
| -0.001233 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.348 | 0 | 1.348 | ... | ... | -0.000598 |
| -0.001237 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.373 | 0 | 1.373 | ... | ... | -0.000608 |
| -0.00124 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.398 | 0 | 1.398 | ... | ... | -0.000619 |
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.