Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00042 | ... | ... | 1.240 | 0 | 1.240 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.00039 |
| -0.000414 | ... | ... | 1.215 | 0 | 1.215 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.00039 |
| -0.000408 | ... | ... | 1.190 | 0 | 1.190 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
| -0.000402 | ... | ... | 1.165 | 0 | 1.165 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
| -0.000395 | ... | ... | 1.140 | 0 | 1.140 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
| -0.000388 | ... | ... | 1.115 | 0 | 1.115 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
| -0.000381 | ... | ... | 1.090 | 0 | 1.090 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.00039 |
| -0.000373 | ... | ... | 1.065 | 0 | 1.065 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.00039 |
| -0.000365 | ... | ... | 1.040 | 0 | 1.040 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000389 |
| -0.000358 | ... | ... | 1.015 | 0 | 1.015 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000388 |
| -0.00035 | ... | ... | 0.990 | 0 | 0.990 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000387 |
| -0.000341 | ... | ... | 0.965 | 0 | 0.965 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000386 |
| -0.000333 | ... | ... | 0.940 | 0 | 0.940 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000385 |
| -0.000325 | ... | ... | 0.915 | 0 | 0.915 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000384 |
| -0.000316 | ... | ... | 0.890 | 0 | 0.890 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000382 |
| -0.000308 | ... | ... | 0.865 | 0 | 0.865 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000381 |
| -0.000299 | ... | ... | 0.840 | 0 | 0.840 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000379 |
| -0.000291 | ... | ... | 0.815 | 0 | 0.815 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000378 |
| -0.000282 | ... | ... | 0.790 | 0 | 0.790 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000376 |
| -0.000274 | ... | ... | 0.765 | 0 | 0.765 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000374 |
| -0.000265 | ... | ... | 0.740 | 0 | 0.740 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000373 |
| -0.000256 | ... | ... | 0.715 | 0 | 0.715 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000371 |
| -0.000247 | ... | ... | 0.690 | 0 | 0.690 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000369 |
| -0.000239 | ... | ... | 0.665 | 0 | 0.665 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000366 |
| -0.00023 | ... | ... | 0.640 | 0 | 0.640 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000364 |
| -0.000221 | ... | ... | 0.615 | 0 | 0.615 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000362 |
| -0.000212 | ... | ... | 0.590 | 0 | 0.590 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00036 |
| -0.000203 | ... | ... | 0.565 | 0 | 0.565 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000357 |
| -0.000194 | ... | ... | 0.540 | 0 | 0.540 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000354 |
| -0.000185 | ... | ... | 0.515 | 0 | 0.515 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000351 |
| -0.000176 | ... | ... | 0.490 | 0 | 0.490 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
| -0.000167 | ... | ... | 0.465 | 0 | 0.465 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000345 |
| -0.000158 | ... | ... | 0.440 | 0 | 0.440 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000342 |
| -0.000149 | ... | ... | 0.415 | 0 | 0.415 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
| -0.000141 | ... | ... | 0.390 | 0 | 0.390 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000335 |
| -0.000132 | ... | ... | 0.365 | 0 | 0.365 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
| -0.000123 | ... | ... | 0.340 | 0 | 0.340 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000327 |
| -0.000114 | ... | ... | 0.315 | 0 | 0.315 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000322 |
| -0.000105 | ... | ... | 0.290 | 0 | 0.290 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000317 |
| -0.000096 | ... | ... | 0.265 | 0 | 0.265 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000312 |
| -0.000087 | ... | ... | 0.240 | 0 | 0.240 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000306 |
| -0.000078 | ... | ... | 0.215 | 0 | 0.215 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.0003 |
| -0.000069 | ... | ... | 0.190 | 0 | 0.190 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000292 |
| -0.00006 | ... | ... | 0.165 | 0 | 0.165 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000284 |
| -0.000051 | ... | ... | 0.140 | 0 | 0.140 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000275 |
| -0.000042 | ... | ... | 0.115 | 0 | 0.115 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000263 |
| -0.000032 | ... | ... | 0.090 | 0 | 0.090 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.00025 |
| -0.000023 | ... | ... | 0.065 | 0 | 0.065 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000232 |
| -0.000014 | ... | ... | 0.040 | 0 | 0.040 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000206 |
| -0.000259 | ... | ... | 0.016 | 0 | 0.016 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000259 |
| -0.000228 | ... | ... | 0.001 | 0 | 0.001 | 1450 | 0.011 | 0 | 0.011 | ... | ... | -0.000228 |
| -0.0002 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.035 | 0 | 0.035 | ... | ... | -0.000013 |
| -0.000228 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.060 | 0 | 0.060 | ... | ... | -0.000022 |
| -0.000247 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.085 | 0 | 0.085 | ... | ... | -0.000031 |
| -0.000261 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.110 | 0 | 0.110 | ... | ... | -0.00004 |
| -0.000273 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.135 | 0 | 0.135 | ... | ... | -0.000049 |
| -0.000282 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.160 | 0 | 0.160 | ... | ... | -0.000058 |
| -0.000291 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.185 | 0 | 0.185 | ... | ... | -0.000067 |
| -0.000298 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.210 | 0 | 0.210 | ... | ... | -0.000076 |
| -0.000305 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.235 | 0 | 0.235 | ... | ... | -0.000085 |
| -0.000311 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.260 | 0 | 0.260 | ... | ... | -0.000094 |
| -0.000316 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.285 | 0 | 0.285 | ... | ... | -0.000103 |
| -0.000321 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.310 | 0 | 0.310 | ... | ... | -0.000112 |
| -0.000326 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.335 | 0 | 0.335 | ... | ... | -0.000121 |
| -0.00033 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.360 | 0 | 0.360 | ... | ... | -0.00013 |
| -0.000334 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.385 | 0 | 0.385 | ... | ... | -0.000139 |
| -0.000338 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.410 | 0 | 0.410 | ... | ... | -0.000148 |
| -0.000342 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.435 | 0 | 0.435 | ... | ... | -0.000157 |
| -0.000345 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.460 | 0 | 0.460 | ... | ... | -0.000166 |
| -0.000348 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.485 | 0 | 0.485 | ... | ... | -0.000175 |
| -0.000351 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.510 | 0 | 0.510 | ... | ... | -0.000184 |
| -0.000354 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.535 | 0 | 0.535 | ... | ... | -0.000193 |
| -0.000357 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.560 | 0 | 0.560 | ... | ... | -0.000202 |
| -0.00036 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.585 | 0 | 0.585 | ... | ... | -0.000211 |
| -0.000362 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.610 | 0 | 0.610 | ... | ... | -0.00022 |
| -0.000365 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.635 | 0 | 0.635 | ... | ... | -0.000229 |
| -0.000367 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.660 | 0 | 0.660 | ... | ... | -0.000238 |
| -0.000369 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.685 | 0 | 0.685 | ... | ... | -0.000247 |
| -0.000372 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.710 | 0 | 0.710 | ... | ... | -0.000256 |
| -0.000374 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.735 | 0 | 0.735 | ... | ... | -0.000265 |
| -0.000376 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.760 | 0 | 0.760 | ... | ... | -0.000273 |
| -0.000378 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.785 | 0 | 0.785 | ... | ... | -0.000282 |
| -0.00038 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.810 | 0 | 0.810 | ... | ... | -0.000291 |
| -0.000382 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.835 | 0 | 0.835 | ... | ... | -0.0003 |
| -0.000383 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.860 | 0 | 0.860 | ... | ... | -0.000309 |
| -0.000385 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.885 | 0 | 0.885 | ... | ... | -0.000318 |
| -0.000387 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.910 | 0 | 0.910 | ... | ... | -0.000327 |
| -0.000389 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.935 | 0 | 0.935 | ... | ... | -0.000336 |
| -0.00039 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.960 | 0 | 0.960 | ... | ... | -0.000345 |
| -0.000392 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.985 | 0 | 0.985 | ... | ... | -0.000354 |
| -0.000393 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.010 | 0 | 1.010 | ... | ... | -0.000363 |
| -0.000395 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.035 | 0 | 1.035 | ... | ... | -0.000372 |
| -0.000396 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.060 | 0 | 1.060 | ... | ... | -0.000381 |
| -0.000398 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.085 | 0 | 1.085 | ... | ... | -0.00039 |
| -0.000399 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.110 | 0 | 1.110 | ... | ... | -0.000398 |
| -0.000401 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.135 | 0 | 1.135 | ... | ... | -0.000407 |
| -0.000402 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.160 | 0 | 1.160 | ... | ... | -0.000416 |
| -0.000403 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.185 | 0 | 1.185 | ... | ... | -0.000425 |
| -0.000404 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.210 | 0 | 1.210 | ... | ... | -0.000434 |
| -0.000406 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.235 | 0 | 1.235 | ... | ... | -0.000443 |
| -0.000407 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.260 | 0 | 1.260 | ... | ... | -0.000452 |
| -0.000408 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.285 | 0 | 1.285 | ... | ... | -0.000461 |
| -0.000409 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.310 | 0 | 1.310 | ... | ... | -0.00047 |
| -0.000411 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.335 | 0 | 1.335 | ... | ... | -0.000478 |
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.