Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000087 | ... | ... | 1.257 | 0 | 1.257 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000086 | ... | ... | 1.232 | 0 | 1.232 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000085 | ... | ... | 1.207 | 0 | 1.207 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000084 | ... | ... | 1.182 | 0 | 1.182 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000083 | ... | ... | 1.157 | 0 | 1.157 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000082 | ... | ... | 1.132 | 0 | 1.132 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000081 | ... | ... | 1.107 | 0 | 1.107 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.00008 | ... | ... | 1.082 | 0 | 1.082 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000078 | ... | ... | 1.057 | 0 | 1.057 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000077 | ... | ... | 1.032 | 0 | 1.032 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000076 | ... | ... | 1.007 | 0 | 1.007 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000074 | ... | ... | 0.982 | 0 | 0.982 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000073 | ... | ... | 0.957 | 0 | 0.957 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000071 | ... | ... | 0.932 | 0 | 0.932 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000069 | ... | ... | 0.907 | 0 | 0.907 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000068 | ... | ... | 0.882 | 0 | 0.882 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000066 | ... | ... | 0.857 | 0 | 0.857 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000064 | ... | ... | 0.832 | 0 | 0.832 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000063 | ... | ... | 0.807 | 0 | 0.807 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000061 | ... | ... | 0.782 | 0 | 0.782 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000059 | ... | ... | 0.757 | 0 | 0.757 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000057 | ... | ... | 0.732 | 0 | 0.732 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000055 | ... | ... | 0.707 | 0 | 0.707 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000054 | ... | ... | 0.682 | 0 | 0.682 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000052 | ... | ... | 0.657 | 0 | 0.657 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.00005 | ... | ... | 0.632 | 0 | 0.632 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000011 |
| -0.000048 | ... | ... | 0.607 | 0 | 0.607 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000011 |
| -0.000046 | ... | ... | 0.582 | 0 | 0.582 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
| -0.000044 | ... | ... | 0.557 | 0 | 0.557 | 1275 | 0.002 | 0 | 0.002 | ... | ... | -0.000018 |
| -0.000042 | ... | ... | 0.532 | 0 | 0.532 | 1300 | 0.002 | -0.001 | 0.003 | ... | ... | -0.000018 |
| -0.00004 | ... | ... | 0.507 | 0 | 0.507 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.000024 |
| -0.000038 | ... | ... | 0.482 | 0 | 0.482 | 1350 | 0.004 | 0 | 0.004 | ... | ... | -0.00003 |
| -0.000036 | ... | ... | 0.457 | 0 | 0.457 | 1375 | 0.006 | 0 | 0.006 | ... | ... | -0.00004 |
| -0.000038 | ... | ... | 0.433 | 0 | 0.433 | 1400 | 0.007 | 0 | 0.007 | ... | ... | -0.000044 |
| -0.000043 | ... | ... | 0.410 | 0 | 0.410 | 1425 | 0.009 | 0 | 0.009 | ... | ... | -0.000052 |
| -0.000048 | ... | ... | 0.387 | 0 | 0.387 | 1450 | 0.011 | 0 | 0.011 | ... | ... | -0.000059 |
| -0.000052 | ... | ... | 0.364 | 0 | 0.364 | 1475 | 0.014 | 0 | 0.014 | ... | ... | -0.000069 |
| -0.000059 | ... | ... | 0.343 | -0.001 | 0.342 | 1500 | 0.017 | 0 | 0.017 | ... | ... | -0.000077 |
| -0.000068 | ... | ... | 0.321 | 0 | 0.321 | 1525 | 0.020 | -0.001 | 0.021 | ... | ... | -0.000084 |
| -0.000079 | ... | ... | 0.301 | 0 | 0.301 | 1550 | 0.025 | 0 | 0.025 | ... | ... | -0.000096 |
| -0.000088 | ... | ... | 0.281 | 0 | 0.281 | 1575 | 0.029 | 0 | 0.029 | ... | ... | -0.000103 |
| -0.000095 | ... | ... | 0.261 | 0 | 0.261 | 1600 | 0.035 | 0 | 0.035 | ... | ... | -0.000113 |
| -0.000106 | ... | ... | 0.243 | 0 | 0.243 | 1625 | 0.041 | 0 | 0.041 | ... | ... | -0.000121 |
| -0.000114 | ... | ... | 0.225 | 0 | 0.225 | 1650 | 0.047 | 0 | 0.047 | ... | ... | -0.000127 |
| -0.000122 | ... | ... | 0.208 | 0 | 0.208 | 1675 | 0.055 | 0 | 0.055 | ... | ... | -0.000135 |
| -0.000131 | ... | ... | 0.192 | 0 | 0.192 | 1700 | 0.063 | 0 | 0.063 | ... | ... | -0.00014 |
| -0.000137 | ... | ... | 0.176 | 0 | 0.176 | 1725 | 0.072 | 0 | 0.072 | ... | ... | -0.000145 |
| -0.000143 | ... | ... | 0.162 | 0 | 0.162 | 1750 | 0.082 | 0 | 0.082 | ... | ... | -0.00015 |
| -0.000148 | ... | ... | 0.148 | 0 | 0.148 | 1775 | 0.093 | 0 | 0.093 | ... | ... | -0.000153 |
| -0.000152 | ... | ... | 0.135 | 0 | 0.135 | 1800 | 0.104 | 0 | 0.104 | ... | ... | -0.000155 |
| -0.000155 | ... | ... | 0.124 | -0.001 | 0.123 | 1825 | 0.117 | 0 | 0.117 | ... | ... | -0.000156 |
| -0.000157 | ... | ... | 0.113 | -0.001 | 0.112 | 1850 | 0.130 | 0 | 0.130 | ... | ... | -0.000156 |
| -0.000158 | ... | ... | 0.102 | 0 | 0.102 | 1875 | 0.144 | 0 | 0.144 | ... | ... | -0.000155 |
| -0.000159 | ... | ... | 0.093 | 0 | 0.093 | 1900 | 0.159 | 0 | 0.159 | ... | ... | -0.000153 |
| -0.000157 | ... | ... | 0.085 | -0.001 | 0.084 | 1925 | 0.175 | 0 | 0.175 | ... | ... | -0.00015 |
| -0.000157 | ... | ... | 0.077 | 0 | 0.077 | 1950 | 0.192 | 0 | 0.192 | ... | ... | -0.000147 |
| -0.000153 | ... | ... | 0.070 | -0.001 | 0.069 | 1975 | 0.209 | 0 | 0.209 | ... | ... | -0.000143 |
| -0.000151 | ... | ... | 0.063 | 0 | 0.063 | 2000 | 0.227 | 0 | 0.227 | ... | ... | -0.000138 |
| -0.000147 | ... | ... | 0.057 | 0 | 0.057 | 2025 | 0.245 | -0.001 | 0.246 | ... | ... | -0.000132 |
| -0.000144 | ... | ... | 0.052 | 0 | 0.052 | 2050 | 0.264 | -0.001 | 0.265 | ... | ... | -0.000126 |
| -0.000139 | ... | ... | 0.047 | 0 | 0.047 | 2075 | 0.284 | 0 | 0.284 | ... | ... | -0.000121 |
| -0.000133 | ... | ... | 0.043 | -0.001 | 0.042 | 2100 | 0.304 | 0 | 0.304 | ... | ... | -0.000115 |
| -0.000131 | ... | ... | 0.039 | 0 | 0.039 | 2125 | 0.325 | 0 | 0.325 | ... | ... | -0.00011 |
| -0.000125 | ... | ... | 0.035 | 0 | 0.035 | 2150 | 0.346 | 0 | 0.346 | ... | ... | -0.000104 |
| -0.00012 | ... | ... | 0.032 | 0 | 0.032 | 2175 | 0.367 | 0 | 0.367 | ... | ... | -0.000098 |
| -0.000115 | ... | ... | 0.029 | 0 | 0.029 | 2200 | 0.389 | 0 | 0.389 | ... | ... | -0.000093 |
| -0.000109 | ... | ... | 0.026 | 0 | 0.026 | 2225 | 0.411 | 0 | 0.411 | ... | ... | -0.000087 |
| -0.000105 | ... | ... | 0.024 | 0 | 0.024 | 2250 | 0.434 | 0 | 0.434 | ... | ... | -0.000084 |
| -0.000101 | ... | ... | 0.022 | 0 | 0.022 | 2275 | 0.456 | 0 | 0.456 | ... | ... | -0.000078 |
| -0.000096 | ... | ... | 0.020 | 0 | 0.020 | 2300 | 0.479 | 0 | 0.479 | ... | ... | -0.000074 |
| -0.00009 | ... | ... | 0.018 | 0 | 0.018 | 2325 | 0.502 | 0 | 0.502 | ... | ... | -0.00007 |
| -0.000084 | ... | ... | 0.017 | -0.001 | 0.016 | 2350 | 0.526 | 0 | 0.526 | ... | ... | -0.000069 |
| -0.000082 | ... | ... | 0.015 | 0 | 0.015 | 2375 | 0.549 | 0 | 0.549 | ... | ... | -0.000064 |
| -0.000079 | ... | ... | 0.014 | 0 | 0.014 | 2400 | 0.573 | 0 | 0.573 | ... | ... | -0.000063 |
| -0.000075 | ... | ... | 0.013 | 0 | 0.013 | 2425 | 0.597 | 0 | 0.597 | ... | ... | -0.000062 |
| -0.000072 | ... | ... | 0.012 | 0 | 0.012 | 2450 | 0.621 | 0 | 0.621 | ... | ... | -0.00006 |
| -0.000068 | ... | ... | 0.011 | 0 | 0.011 | 2475 | 0.645 | 0 | 0.645 | ... | ... | -0.000058 |
| -0.000064 | ... | ... | 0.010 | 0 | 0.010 | 2500 | 0.669 | 0 | 0.669 | ... | ... | -0.000057 |
| -0.00006 | ... | ... | 0.009 | 0 | 0.009 | 2525 | 0.694 | 0 | 0.694 | ... | ... | -0.000059 |
| -0.000055 | ... | ... | 0.008 | 0 | 0.008 | 2550 | 0.718 | 0 | 0.718 | ... | ... | -0.000057 |
| -0.000056 | ... | ... | 0.008 | 0 | 0.008 | 2575 | 0.743 | 0 | 0.743 | ... | ... | -0.000059 |
| -0.000051 | ... | ... | 0.007 | 0 | 0.007 | 2600 | 0.768 | 0 | 0.768 | ... | ... | -0.000061 |
| -0.000046 | ... | ... | 0.006 | 0 | 0.006 | 2625 | 0.793 | 0 | 0.793 | ... | ... | -0.000063 |
| -0.000046 | ... | ... | 0.006 | 0 | 0.006 | 2650 | 0.818 | 0 | 0.818 | ... | ... | -0.000065 |
| -0.00004 | ... | ... | 0.005 | 0 | 0.005 | 2675 | 0.843 | 0 | 0.843 | ... | ... | -0.000067 |
| -0.000041 | ... | ... | 0.005 | 0 | 0.005 | 2700 | 0.868 | 0 | 0.868 | ... | ... | -0.000069 |
| -0.000041 | ... | ... | 0.005 | 0 | 0.005 | 2725 | 0.893 | 0 | 0.893 | ... | ... | -0.000071 |
| -0.000034 | ... | ... | 0.004 | 0 | 0.004 | 2750 | 0.918 | 0 | 0.918 | ... | ... | -0.000073 |
| -0.000035 | ... | ... | 0.004 | 0 | 0.004 | 2775 | 0.943 | 0 | 0.943 | ... | ... | -0.000074 |
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.