Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000564 | ... | ... | 1.315 | 0 | 1.315 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000805 |
| -0.000555 | ... | ... | 1.290 | 0 | 1.290 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000804 |
| -0.000545 | ... | ... | 1.265 | 0 | 1.265 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000802 |
| -0.000536 | ... | ... | 1.240 | 0 | 1.240 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000801 |
| -0.000526 | ... | ... | 1.215 | 0 | 1.215 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.0008 |
| -0.000516 | ... | ... | 1.190 | 0 | 1.190 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000798 |
| -0.000505 | ... | ... | 1.165 | 0 | 1.165 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000796 |
| -0.000495 | ... | ... | 1.140 | 0 | 1.140 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000794 |
| -0.000485 | ... | ... | 1.115 | 0 | 1.115 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000792 |
| -0.000475 | ... | ... | 1.090 | 0 | 1.090 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00079 |
| -0.000464 | ... | ... | 1.065 | 0 | 1.065 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000788 |
| -0.000454 | ... | ... | 1.040 | 0 | 1.040 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000785 |
| -0.000443 | ... | ... | 1.015 | 0 | 1.015 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000783 |
| -0.000433 | ... | ... | 0.990 | 0 | 0.990 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00078 |
| -0.000422 | ... | ... | 0.965 | 0 | 0.965 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000777 |
| -0.000411 | ... | ... | 0.940 | 0 | 0.940 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000775 |
| -0.000401 | ... | ... | 0.915 | 0 | 0.915 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000772 |
| -0.00039 | ... | ... | 0.890 | 0 | 0.890 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000768 |
| -0.000379 | ... | ... | 0.865 | 0 | 0.865 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000765 |
| -0.000368 | ... | ... | 0.840 | 0 | 0.840 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000762 |
| -0.000358 | ... | ... | 0.815 | 0 | 0.815 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000758 |
| -0.000347 | ... | ... | 0.790 | 0 | 0.790 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000755 |
| -0.000336 | ... | ... | 0.765 | 0 | 0.765 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000751 |
| -0.000325 | ... | ... | 0.740 | 0 | 0.740 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000747 |
| -0.000314 | ... | ... | 0.715 | 0 | 0.715 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000743 |
| -0.000303 | ... | ... | 0.690 | 0 | 0.690 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000739 |
| -0.000292 | ... | ... | 0.665 | 0 | 0.665 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000735 |
| -0.000282 | ... | ... | 0.640 | 0 | 0.640 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00073 |
| -0.000271 | ... | ... | 0.615 | 0 | 0.615 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000725 |
| -0.00026 | ... | ... | 0.590 | 0 | 0.590 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00072 |
| -0.000249 | ... | ... | 0.565 | 0 | 0.565 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000715 |
| -0.000238 | ... | ... | 0.540 | 0 | 0.540 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000709 |
| -0.000227 | ... | ... | 0.515 | 0 | 0.515 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000704 |
| -0.000216 | ... | ... | 0.490 | 0 | 0.490 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000698 |
| -0.000205 | ... | ... | 0.465 | 0 | 0.465 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000691 |
| -0.000194 | ... | ... | 0.440 | 0 | 0.440 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000685 |
| -0.000183 | ... | ... | 0.415 | 0 | 0.415 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000678 |
| -0.000172 | ... | ... | 0.390 | 0 | 0.390 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.00067 |
| -0.000161 | ... | ... | 0.365 | 0 | 0.365 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000662 |
| -0.00015 | ... | ... | 0.340 | 0 | 0.340 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000654 |
| -0.000139 | ... | ... | 0.315 | 0 | 0.315 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000645 |
| -0.000128 | ... | ... | 0.290 | 0 | 0.290 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000635 |
| -0.000117 | ... | ... | 0.265 | 0 | 0.265 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000624 |
| -0.000106 | ... | ... | 0.240 | 0 | 0.240 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000612 |
| -0.000095 | ... | ... | 0.215 | 0 | 0.215 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000599 |
| -0.000084 | ... | ... | 0.190 | 0 | 0.190 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000585 |
| -0.000073 | ... | ... | 0.165 | 0 | 0.165 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000568 |
| -0.000062 | ... | ... | 0.140 | 0 | 0.140 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000549 |
| -0.000051 | ... | ... | 0.115 | 0 | 0.115 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000527 |
| -0.00004 | ... | ... | 0.090 | 0 | 0.090 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.0005 |
| -0.000029 | ... | ... | 0.065 | 0 | 0.065 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000464 |
| -0.000018 | ... | ... | 0.040 | 0 | 0.040 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000413 |
| -0.000518 | ... | ... | 0.016 | 0 | 0.016 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000518 |
| -0.000457 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.011 | 0 | 0.011 | ... | ... | -0.000457 |
| -0.000399 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.035 | 0 | 0.035 | ... | ... | -0.000015 |
| -0.000455 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.060 | 0 | 0.060 | ... | ... | -0.000026 |
| -0.000493 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.085 | 0 | 0.085 | ... | ... | -0.000038 |
| -0.000522 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.110 | 0 | 0.110 | ... | ... | -0.000049 |
| -0.000545 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.135 | 0 | 0.135 | ... | ... | -0.00006 |
| -0.000565 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.160 | 0 | 0.160 | ... | ... | -0.000071 |
| -0.000582 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.185 | 0 | 0.185 | ... | ... | -0.000082 |
| -0.000596 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.210 | 0 | 0.210 | ... | ... | -0.000093 |
| -0.00061 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.235 | 0 | 0.235 | ... | ... | -0.000104 |
| -0.000622 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.260 | 0 | 0.260 | ... | ... | -0.000115 |
| -0.000633 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.285 | 0 | 0.285 | ... | ... | -0.000126 |
| -0.000643 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.310 | 0 | 0.310 | ... | ... | -0.000137 |
| -0.000652 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.335 | 0 | 0.335 | ... | ... | -0.000148 |
| -0.000661 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.360 | 0 | 0.360 | ... | ... | -0.000159 |
| -0.000669 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.385 | 0 | 0.385 | ... | ... | -0.00017 |
| -0.000676 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.410 | 0 | 0.410 | ... | ... | -0.000181 |
| -0.000684 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.435 | 0 | 0.435 | ... | ... | -0.000192 |
| -0.000691 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.460 | 0 | 0.460 | ... | ... | -0.000203 |
| -0.000697 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.485 | 0 | 0.485 | ... | ... | -0.000214 |
| -0.000703 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.510 | 0 | 0.510 | ... | ... | -0.000225 |
| -0.000709 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.535 | 0 | 0.535 | ... | ... | -0.000236 |
| -0.000715 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.560 | 0 | 0.560 | ... | ... | -0.000247 |
| -0.00072 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.585 | 0 | 0.585 | ... | ... | -0.000258 |
| -0.000725 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.610 | 0 | 0.610 | ... | ... | -0.000269 |
| -0.00073 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.635 | 0 | 0.635 | ... | ... | -0.00028 |
| -0.000735 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.660 | 0 | 0.660 | ... | ... | -0.000291 |
| -0.000739 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.685 | 0 | 0.685 | ... | ... | -0.000302 |
| -0.000744 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.710 | 0 | 0.710 | ... | ... | -0.000313 |
| -0.000748 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.735 | 0 | 0.735 | ... | ... | -0.000324 |
| -0.000752 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.760 | 0 | 0.760 | ... | ... | -0.000335 |
| -0.000756 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.785 | 0 | 0.785 | ... | ... | -0.000346 |
| -0.00076 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.810 | 0 | 0.810 | ... | ... | -0.000357 |
| -0.000764 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.835 | 0 | 0.835 | ... | ... | -0.000368 |
| -0.000768 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.860 | 0 | 0.860 | ... | ... | -0.000379 |
| -0.000771 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.885 | 0 | 0.885 | ... | ... | -0.00039 |
| -0.000775 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.910 | 0 | 0.910 | ... | ... | -0.000401 |
| -0.000778 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.935 | 0 | 0.935 | ... | ... | -0.000412 |
| -0.000781 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.960 | 0 | 0.960 | ... | ... | -0.000422 |
| -0.000784 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.985 | 0 | 0.985 | ... | ... | -0.000433 |
| -0.000787 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.010 | 0 | 1.010 | ... | ... | -0.000444 |
| -0.00079 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.035 | 0 | 1.035 | ... | ... | -0.000455 |
| -0.000793 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.060 | 0 | 1.060 | ... | ... | -0.000466 |
| -0.000796 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.085 | 0 | 1.085 | ... | ... | -0.000477 |
| -0.000799 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.110 | 0 | 1.110 | ... | ... | -0.000488 |
| -0.000802 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.135 | 0 | 1.135 | ... | ... | -0.000499 |
| -0.000805 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.160 | 0 | 1.160 | ... | ... | -0.00051 |
| -0.000807 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.185 | 0 | 1.185 | ... | ... | -0.000521 |
| -0.00081 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.210 | 0 | 1.210 | ... | ... | -0.000532 |
| -0.000812 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.235 | 0 | 1.235 | ... | ... | -0.000543 |
| -0.000815 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.260 | 0 | 1.260 | ... | ... | -0.000554 |
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.