Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000544 | ... | ... | 1.418 | 0 | 1.418 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00035 |
| -0.000536 | ... | ... | 1.393 | 0 | 1.393 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
| -0.000528 | ... | ... | 1.368 | 0 | 1.368 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
| -0.000519 | ... | ... | 1.343 | 0 | 1.343 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000348 |
| -0.00051 | ... | ... | 1.318 | 0 | 1.318 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000347 |
| -0.000501 | ... | ... | 1.293 | 0 | 1.293 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000347 |
| -0.000492 | ... | ... | 1.268 | 0 | 1.268 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000346 |
| -0.000483 | ... | ... | 1.243 | 0 | 1.243 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000345 |
| -0.000474 | ... | ... | 1.218 | 0 | 1.218 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000344 |
| -0.000465 | ... | ... | 1.193 | 0 | 1.193 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000344 |
| -0.000456 | ... | ... | 1.168 | 0 | 1.168 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000343 |
| -0.000447 | ... | ... | 1.143 | 0 | 1.143 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000342 |
| -0.000437 | ... | ... | 1.118 | 0 | 1.118 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000341 |
| -0.000428 | ... | ... | 1.093 | 0 | 1.093 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00034 |
| -0.000418 | ... | ... | 1.068 | 0 | 1.068 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
| -0.000409 | ... | ... | 1.043 | 0 | 1.043 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000338 |
| -0.0004 | ... | ... | 1.018 | 0 | 1.018 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000336 |
| -0.00039 | ... | ... | 0.993 | 0 | 0.993 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000335 |
| -0.00038 | ... | ... | 0.968 | 0 | 0.968 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000334 |
| -0.000371 | ... | ... | 0.943 | 0 | 0.943 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
| -0.000361 | ... | ... | 0.918 | 0 | 0.918 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
| -0.000352 | ... | ... | 0.893 | 0 | 0.893 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00033 |
| -0.000342 | ... | ... | 0.868 | 0 | 0.868 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000329 |
| -0.000332 | ... | ... | 0.843 | 0 | 0.843 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000327 |
| -0.000323 | ... | ... | 0.818 | 0 | 0.818 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000326 |
| -0.000313 | ... | ... | 0.793 | 0 | 0.793 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000324 |
| -0.000303 | ... | ... | 0.768 | 0 | 0.768 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000322 |
| -0.000293 | ... | ... | 0.743 | 0 | 0.743 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000321 |
| -0.000284 | ... | ... | 0.718 | 0 | 0.718 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000319 |
| -0.000274 | ... | ... | 0.693 | 0 | 0.693 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000317 |
| -0.000264 | ... | ... | 0.668 | 0 | 0.668 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000315 |
| -0.000254 | ... | ... | 0.643 | 0 | 0.643 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000313 |
| -0.000244 | ... | ... | 0.618 | 0 | 0.618 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000311 |
| -0.000235 | ... | ... | 0.593 | 0 | 0.593 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000309 |
| -0.000225 | ... | ... | 0.568 | 0 | 0.568 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000307 |
| -0.000215 | ... | ... | 0.543 | 0 | 0.543 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000304 |
| -0.000205 | ... | ... | 0.518 | 0 | 0.518 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000302 |
| -0.000195 | ... | ... | 0.493 | 0 | 0.493 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000299 |
| -0.000185 | ... | ... | 0.468 | 0 | 0.468 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000297 |
| -0.000175 | ... | ... | 0.443 | 0 | 0.443 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000294 |
| -0.000166 | ... | ... | 0.418 | 0 | 0.418 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000291 |
| -0.000156 | ... | ... | 0.393 | 0 | 0.393 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000288 |
| -0.000146 | ... | ... | 0.368 | 0 | 0.368 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000284 |
| -0.000136 | ... | ... | 0.343 | 0 | 0.343 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000281 |
| -0.000126 | ... | ... | 0.318 | 0 | 0.318 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000277 |
| -0.000116 | ... | ... | 0.293 | 0 | 0.293 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000272 |
| -0.000106 | ... | ... | 0.268 | 0 | 0.268 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000268 |
| -0.000096 | ... | ... | 0.243 | 0 | 0.243 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000263 |
| -0.000086 | ... | ... | 0.218 | 0 | 0.218 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000257 |
| -0.000076 | ... | ... | 0.193 | 0 | 0.193 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000251 |
| -0.000067 | ... | ... | 0.168 | 0 | 0.168 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000244 |
| -0.000057 | ... | ... | 0.143 | 0 | 0.143 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000236 |
| -0.000047 | ... | ... | 0.118 | 0 | 0.118 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000227 |
| -0.000037 | ... | ... | 0.093 | 0 | 0.093 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
| -0.000027 | ... | ... | 0.068 | 0 | 0.068 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000017 | ... | ... | 0.043 | 0 | 0.043 | 1875 | 0.001 | 0 | 0.001 | ... | ... | -0.00018 |
| -0.000235 | ... | ... | 0.019 | 0 | 0.019 | 1900 | 0.001 | 0 | 0.001 | ... | ... | -0.000235 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.008 | 0 | 0.008 | ... | ... | -0.000175 |
| -0.000167 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.032 | 0 | 0.032 | ... | ... | -0.000013 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.057 | 0 | 0.057 | ... | ... | -0.000023 |
| -0.00021 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.082 | 0 | 0.082 | ... | ... | -0.000033 |
| -0.000222 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.107 | 0 | 0.107 | ... | ... | -0.000042 |
| -0.000233 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.132 | 0 | 0.132 | ... | ... | -0.000052 |
| -0.000241 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.157 | 0 | 0.157 | ... | ... | -0.000062 |
| -0.000248 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.182 | 0 | 0.182 | ... | ... | -0.000072 |
| -0.000255 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.207 | 0 | 0.207 | ... | ... | -0.000082 |
| -0.000261 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.232 | 0 | 0.232 | ... | ... | -0.000092 |
| -0.000266 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.257 | 0 | 0.257 | ... | ... | -0.000102 |
| -0.000271 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.282 | 0 | 0.282 | ... | ... | -0.000112 |
| -0.000275 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.307 | 0 | 0.307 | ... | ... | -0.000122 |
| -0.000279 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.332 | 0 | 0.332 | ... | ... | -0.000132 |
| -0.000283 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.357 | 0 | 0.357 | ... | ... | -0.000141 |
| -0.000286 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.382 | 0 | 0.382 | ... | ... | -0.000151 |
| -0.00029 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.407 | 0 | 0.407 | ... | ... | -0.000161 |
| -0.000293 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.432 | 0 | 0.432 | ... | ... | -0.000171 |
| -0.000296 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.457 | 0 | 0.457 | ... | ... | -0.000181 |
| -0.000298 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.482 | 0 | 0.482 | ... | ... | -0.000191 |
| -0.000301 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.507 | 0 | 0.507 | ... | ... | -0.000201 |
| -0.000304 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.532 | 0 | 0.532 | ... | ... | -0.000211 |
| -0.000306 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.557 | 0 | 0.557 | ... | ... | -0.000221 |
| -0.000308 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.582 | 0 | 0.582 | ... | ... | -0.00023 |
| -0.000311 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.607 | 0 | 0.607 | ... | ... | -0.00024 |
| -0.000313 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.632 | 0 | 0.632 | ... | ... | -0.00025 |
| -0.000315 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.657 | 0 | 0.657 | ... | ... | -0.00026 |
| -0.000317 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.682 | 0 | 0.682 | ... | ... | -0.00027 |
| -0.000319 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.707 | 0 | 0.707 | ... | ... | -0.00028 |
| -0.00032 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.732 | 0 | 0.732 | ... | ... | -0.00029 |
| -0.000322 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.757 | 0 | 0.757 | ... | ... | -0.0003 |
| -0.000324 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.782 | 0 | 0.782 | ... | ... | -0.000309 |
| -0.000326 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.807 | 0 | 0.807 | ... | ... | -0.000319 |
| -0.000327 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.832 | 0 | 0.832 | ... | ... | -0.000329 |
| -0.000329 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.857 | 0 | 0.857 | ... | ... | -0.000339 |
| -0.00033 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.882 | 0 | 0.882 | ... | ... | -0.000349 |
| -0.000332 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.907 | 0 | 0.907 | ... | ... | -0.000359 |
| -0.000333 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.932 | 0 | 0.932 | ... | ... | -0.000368 |
| -0.000335 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.957 | 0 | 0.957 | ... | ... | -0.000378 |
| -0.000336 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.982 | 0 | 0.982 | ... | ... | -0.000388 |
| -0.000337 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.007 | 0 | 1.007 | ... | ... | -0.000398 |
| -0.000339 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.032 | 0 | 1.032 | ... | ... | -0.000408 |
| -0.00034 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.057 | 0 | 1.057 | ... | ... | -0.000418 |
| -0.000341 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.082 | 0 | 1.082 | ... | ... | -0.000427 |
| -0.000342 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.107 | 0 | 1.107 | ... | ... | -0.000437 |
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.