Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000358 | ... | ... | 1.250 | 0 | 1.250 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000182 |
| -0.000353 | ... | ... | 1.225 | 0 | 1.225 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000182 |
| -0.000348 | ... | ... | 1.200 | 0 | 1.200 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000182 |
| -0.000342 | ... | ... | 1.175 | 0 | 1.175 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000182 |
| -0.000337 | ... | ... | 1.150 | 0 | 1.150 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000182 |
| -0.00033 | ... | ... | 1.125 | 0 | 1.125 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
| -0.000324 | ... | ... | 1.100 | 0 | 1.100 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
| -0.000318 | ... | ... | 1.075 | 0 | 1.075 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
| -0.000311 | ... | ... | 1.050 | 0 | 1.050 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00018 |
| -0.000304 | ... | ... | 1.025 | 0 | 1.025 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00018 |
| -0.000298 | ... | ... | 1 | 0 | 1 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000179 |
| -0.000291 | ... | ... | 0.975 | 0 | 0.975 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000179 |
| -0.000284 | ... | ... | 0.950 | 0 | 0.950 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000178 |
| -0.000277 | ... | ... | 0.925 | 0 | 0.925 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000178 |
| -0.00027 | ... | ... | 0.900 | 0 | 0.900 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000177 |
| -0.000263 | ... | ... | 0.875 | 0 | 0.875 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000176 |
| -0.000256 | ... | ... | 0.850 | 0 | 0.850 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000176 |
| -0.000248 | ... | ... | 0.825 | 0 | 0.825 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
| -0.000241 | ... | ... | 0.800 | 0 | 0.800 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
| -0.000234 | ... | ... | 0.775 | 0 | 0.775 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000173 |
| -0.000226 | ... | ... | 0.750 | 0 | 0.750 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
| -0.000219 | ... | ... | 0.725 | 0 | 0.725 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
| -0.000212 | ... | ... | 0.700 | 0 | 0.700 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000204 | ... | ... | 0.675 | 0 | 0.675 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.000197 | ... | ... | 0.650 | 0 | 0.650 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000169 |
| -0.000189 | ... | ... | 0.625 | 0 | 0.625 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
| -0.000182 | ... | ... | 0.600 | 0 | 0.600 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
| -0.000174 | ... | ... | 0.575 | 0 | 0.575 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000167 | ... | ... | 0.550 | 0 | 0.550 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
| -0.000159 | ... | ... | 0.525 | 0 | 0.525 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000163 |
| -0.000152 | ... | ... | 0.500 | 0 | 0.500 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000161 |
| -0.000144 | ... | ... | 0.475 | 0 | 0.475 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00016 |
| -0.000137 | ... | ... | 0.450 | 0 | 0.450 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000159 |
| -0.000129 | ... | ... | 0.425 | 0 | 0.425 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000157 |
| -0.000122 | ... | ... | 0.400 | 0 | 0.400 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000155 |
| -0.000114 | ... | ... | 0.375 | 0 | 0.375 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000153 |
| -0.000106 | ... | ... | 0.350 | 0 | 0.350 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000152 |
| -0.000099 | ... | ... | 0.325 | 0 | 0.325 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.00015 |
| -0.000091 | ... | ... | 0.300 | 0 | 0.300 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000147 |
| -0.000084 | ... | ... | 0.275 | 0 | 0.275 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000145 |
| -0.000076 | ... | ... | 0.250 | 0 | 0.250 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000142 |
| -0.000069 | ... | ... | 0.225 | 0 | 0.225 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000139 |
| -0.000061 | ... | ... | 0.200 | 0 | 0.200 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
| -0.000053 | ... | ... | 0.175 | 0 | 0.175 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000046 | ... | ... | 0.150 | 0 | 0.150 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000038 | ... | ... | 0.125 | 0 | 0.125 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| -0.00003 | ... | ... | 0.100 | 0 | 0.100 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000023 | ... | ... | 0.075 | 0 | 0.075 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000015 | ... | ... | 0.050 | 0 | 0.050 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| -0.00014 | ... | ... | 0.026 | 0 | 0.026 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000139 |
| -0.000153 | ... | ... | 0.004 | 0 | 0.004 | 1525 | 0.004 | 0 | 0.004 | ... | ... | -0.000153 |
| -0.000139 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.026 | 0 | 0.026 | ... | ... | -0.00014 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.050 | 0 | 0.050 | ... | ... | -0.000015 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.075 | 0 | 0.075 | ... | ... | -0.000023 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.100 | 0 | 0.100 | ... | ... | -0.00003 |
| -0.000124 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.125 | 0 | 0.125 | ... | ... | -0.000038 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.150 | 0 | 0.150 | ... | ... | -0.000046 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.175 | 0 | 0.175 | ... | ... | -0.000053 |
| -0.000136 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.200 | 0 | 0.200 | ... | ... | -0.000061 |
| -0.000139 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.225 | 0 | 0.225 | ... | ... | -0.000069 |
| -0.000142 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.250 | 0 | 0.250 | ... | ... | -0.000076 |
| -0.000145 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.275 | 0 | 0.275 | ... | ... | -0.000084 |
| -0.000147 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.300 | 0 | 0.300 | ... | ... | -0.000091 |
| -0.00015 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.325 | 0 | 0.325 | ... | ... | -0.000099 |
| -0.000152 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.350 | 0 | 0.350 | ... | ... | -0.000107 |
| -0.000154 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.375 | 0 | 0.375 | ... | ... | -0.000114 |
| -0.000155 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.400 | 0 | 0.400 | ... | ... | -0.000122 |
| -0.000157 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.425 | 0 | 0.425 | ... | ... | -0.000129 |
| -0.000159 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.450 | 0 | 0.450 | ... | ... | -0.000137 |
| -0.00016 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.475 | 0 | 0.475 | ... | ... | -0.000144 |
| -0.000162 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.500 | 0 | 0.500 | ... | ... | -0.000152 |
| -0.000163 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.525 | 0 | 0.525 | ... | ... | -0.00016 |
| -0.000164 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.550 | 0 | 0.550 | ... | ... | -0.000167 |
| -0.000166 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.575 | 0 | 0.575 | ... | ... | -0.000175 |
| -0.000167 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.600 | 0 | 0.600 | ... | ... | -0.000182 |
| -0.000168 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.625 | 0 | 0.625 | ... | ... | -0.00019 |
| -0.000169 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.650 | 0 | 0.650 | ... | ... | -0.000198 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.675 | 0 | 0.675 | ... | ... | -0.000205 |
| -0.000171 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.700 | 0 | 0.700 | ... | ... | -0.000213 |
| -0.000172 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.725 | 0 | 0.725 | ... | ... | -0.00022 |
| -0.000173 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.750 | 0 | 0.750 | ... | ... | -0.000228 |
| -0.000174 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.775 | 0 | 0.775 | ... | ... | -0.000235 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.800 | 0 | 0.800 | ... | ... | -0.000243 |
| -0.000176 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.825 | 0 | 0.825 | ... | ... | -0.00025 |
| -0.000177 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.850 | 0 | 0.850 | ... | ... | -0.000258 |
| -0.000177 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.875 | 0 | 0.875 | ... | ... | -0.000265 |
| -0.000178 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.900 | 0 | 0.900 | ... | ... | -0.000273 |
| -0.000179 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.925 | 0 | 0.925 | ... | ... | -0.000281 |
| -0.00018 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.950 | 0 | 0.950 | ... | ... | -0.000288 |
| -0.000181 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.975 | 0 | 0.975 | ... | ... | -0.000296 |
| -0.000181 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1 | 0 | 1 | ... | ... | -0.000303 |
| -0.000182 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.025 | 0 | 1.025 | ... | ... | -0.000311 |
| -0.000183 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.050 | 0 | 1.050 | ... | ... | -0.000318 |
| -0.000183 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.075 | 0 | 1.075 | ... | ... | -0.000326 |
| -0.000184 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.100 | 0 | 1.100 | ... | ... | -0.000333 |
| -0.000185 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.125 | 0 | 1.125 | ... | ... | -0.000341 |
| -0.000185 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.150 | 0 | 1.150 | ... | ... | -0.000348 |
| -0.000186 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.175 | 0 | 1.175 | ... | ... | -0.000356 |
| -0.000186 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.200 | 0 | 1.200 | ... | ... | -0.000363 |
| -0.000187 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.225 | 0 | 1.225 | ... | ... | -0.000371 |
| -0.000188 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.250 | 0 | 1.250 | ... | ... | -0.000378 |
| -0.000188 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.275 | 0 | 1.275 | ... | ... | -0.000386 |
| -0.000189 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.300 | 0 | 1.300 | ... | ... | -0.000393 |
| -0.000189 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.325 | 0 | 1.325 | ... | ... | -0.000401 |
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.