Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000383 | ... | ... | 1.297 | 0 | 1.297 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.000377 | ... | ... | 1.272 | 0 | 1.272 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.000371 | ... | ... | 1.247 | 0 | 1.247 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000365 | ... | ... | 1.222 | 0 | 1.222 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000359 | ... | ... | 1.197 | 0 | 1.197 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000352 | ... | ... | 1.172 | 0 | 1.172 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000345 | ... | ... | 1.147 | 0 | 1.147 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
| -0.000339 | ... | ... | 1.122 | 0 | 1.122 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
| -0.000332 | ... | ... | 1.097 | 0 | 1.097 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
| -0.000325 | ... | ... | 1.072 | 0 | 1.072 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
| -0.000318 | ... | ... | 1.047 | 0 | 1.047 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
| -0.000311 | ... | ... | 1.022 | 0 | 1.022 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000303 | ... | ... | 0.997 | 0 | 0.997 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000296 | ... | ... | 0.972 | 0 | 0.972 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000289 | ... | ... | 0.947 | 0 | 0.947 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000282 | ... | ... | 0.922 | 0 | 0.922 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000274 | ... | ... | 0.897 | 0 | 0.897 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.000267 | ... | ... | 0.872 | 0 | 0.872 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.00026 | ... | ... | 0.847 | 0 | 0.847 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| -0.000252 | ... | ... | 0.822 | 0 | 0.822 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| -0.000245 | ... | ... | 0.797 | 0 | 0.797 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| -0.000237 | ... | ... | 0.772 | 0 | 0.772 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| -0.00023 | ... | ... | 0.747 | 0 | 0.747 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| -0.000222 | ... | ... | 0.722 | 0 | 0.722 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| -0.000215 | ... | ... | 0.697 | 0 | 0.697 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| -0.000207 | ... | ... | 0.672 | 0 | 0.672 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| -0.000199 | ... | ... | 0.647 | 0 | 0.647 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000192 | ... | ... | 0.622 | 0 | 0.622 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000184 | ... | ... | 0.597 | 0 | 0.597 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000177 | ... | ... | 0.572 | 0 | 0.572 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000169 | ... | ... | 0.547 | 0 | 0.547 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000161 | ... | ... | 0.522 | 0 | 0.522 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000154 | ... | ... | 0.497 | 0 | 0.497 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| -0.000146 | ... | ... | 0.472 | 0 | 0.472 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000138 | ... | ... | 0.447 | 0 | 0.447 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.00013 | ... | ... | 0.422 | 0 | 0.422 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000123 | ... | ... | 0.397 | 0 | 0.397 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000115 | ... | ... | 0.372 | 0 | 0.372 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000107 | ... | ... | 0.347 | 0 | 0.347 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.0001 | ... | ... | 0.322 | 0 | 0.322 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000092 | ... | ... | 0.297 | 0 | 0.297 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000084 | ... | ... | 0.272 | 0 | 0.272 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000076 | ... | ... | 0.247 | 0 | 0.247 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| -0.000069 | ... | ... | 0.222 | 0 | 0.222 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.000061 | ... | ... | 0.197 | 0 | 0.197 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000053 | ... | ... | 0.172 | 0 | 0.172 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000046 | ... | ... | 0.147 | 0 | 0.147 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000038 | ... | ... | 0.122 | 0 | 0.122 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.00003 | ... | ... | 0.097 | 0 | 0.097 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000022 | ... | ... | 0.072 | 0 | 0.072 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000015 | ... | ... | 0.047 | 0 | 0.047 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000097 | ... | ... | 0.023 | 0 | 0.023 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000231 | ... | ... | 0.007 | 0 | 0.007 | 1725 | 0.010 | 0 | 0.010 | ... | ... | -0.00023 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.029 | 0 | 0.029 | ... | ... | -0.000105 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.053 | 0 | 0.053 | ... | ... | -0.000016 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.078 | 0 | 0.078 | ... | ... | -0.000024 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.103 | 0 | 0.103 | ... | ... | -0.000032 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.128 | 0 | 0.128 | ... | ... | -0.00004 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.153 | 0 | 0.153 | ... | ... | -0.000047 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.178 | 0 | 0.178 | ... | ... | -0.000055 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.203 | 0 | 0.203 | ... | ... | -0.000063 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.228 | 0 | 0.228 | ... | ... | -0.000071 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.253 | 0 | 0.253 | ... | ... | -0.000078 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.278 | 0 | 0.278 | ... | ... | -0.000086 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.303 | 0 | 0.303 | ... | ... | -0.000094 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.328 | 0 | 0.328 | ... | ... | -0.000102 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.353 | 0 | 0.353 | ... | ... | -0.000109 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.378 | 0 | 0.378 | ... | ... | -0.000117 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.403 | 0 | 0.403 | ... | ... | -0.000125 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.428 | 0 | 0.428 | ... | ... | -0.000132 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.453 | 0 | 0.453 | ... | ... | -0.00014 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.478 | 0 | 0.478 | ... | ... | -0.000148 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.503 | 0 | 0.503 | ... | ... | -0.000156 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.528 | 0 | 0.528 | ... | ... | -0.000163 |
| -0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.553 | 0 | 0.553 | ... | ... | -0.000171 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.578 | 0 | 0.578 | ... | ... | -0.000179 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.603 | 0 | 0.603 | ... | ... | -0.000186 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.628 | 0 | 0.628 | ... | ... | -0.000194 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.653 | 0 | 0.653 | ... | ... | -0.000202 |
| -0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.678 | 0 | 0.678 | ... | ... | -0.000209 |
| -0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.703 | 0 | 0.703 | ... | ... | -0.000217 |
| -0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.728 | 0 | 0.728 | ... | ... | -0.000225 |
| -0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.753 | 0 | 0.753 | ... | ... | -0.000233 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.778 | 0 | 0.778 | ... | ... | -0.00024 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.803 | 0 | 0.803 | ... | ... | -0.000248 |
| -0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.828 | 0 | 0.828 | ... | ... | -0.000256 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.853 | 0 | 0.853 | ... | ... | -0.000263 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.878 | 0 | 0.878 | ... | ... | -0.000271 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.903 | 0 | 0.903 | ... | ... | -0.000279 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.928 | 0 | 0.928 | ... | ... | -0.000286 |
| -0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.953 | 0 | 0.953 | ... | ... | -0.000294 |
| -0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.978 | 0 | 0.978 | ... | ... | -0.000302 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.003 | 0 | 1.003 | ... | ... | -0.000309 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.028 | 0 | 1.028 | ... | ... | -0.000317 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.053 | 0 | 1.053 | ... | ... | -0.000324 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.078 | 0 | 1.078 | ... | ... | -0.000332 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.103 | 0 | 1.103 | ... | ... | -0.00034 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.128 | 0 | 1.128 | ... | ... | -0.000347 |
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.