Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000076 | ... | ... | 1.262 | 0 | 1.262 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000076 | ... | ... | 1.237 | 0 | 1.237 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000075 | ... | ... | 1.212 | 0 | 1.212 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000075 | ... | ... | 1.187 | 0 | 1.187 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000074 | ... | ... | 1.162 | 0 | 1.162 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000073 | ... | ... | 1.137 | 0 | 1.137 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000072 | ... | ... | 1.112 | 0 | 1.112 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000071 | ... | ... | 1.087 | 0 | 1.087 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.00007 | ... | ... | 1.062 | 0 | 1.062 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000069 | ... | ... | 1.037 | 0 | 1.037 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000068 | ... | ... | 1.012 | 0 | 1.012 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000066 | ... | ... | 0.987 | 0 | 0.987 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000065 | ... | ... | 0.962 | 0 | 0.962 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000064 | ... | ... | 0.937 | 0 | 0.937 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000062 | ... | ... | 0.912 | 0 | 0.912 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000061 | ... | ... | 0.887 | 0 | 0.887 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000059 | ... | ... | 0.862 | 0 | 0.862 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000058 | ... | ... | 0.837 | 0 | 0.837 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000056 | ... | ... | 0.812 | 0 | 0.812 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000055 | ... | ... | 0.787 | 0 | 0.787 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000053 | ... | ... | 0.762 | 0 | 0.762 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000052 | ... | ... | 0.737 | 0 | 0.737 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.00005 | ... | ... | 0.712 | 0 | 0.712 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000048 | ... | ... | 0.687 | 0 | 0.687 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000047 | ... | ... | 0.662 | 0 | 0.662 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000045 | ... | ... | 0.637 | 0 | 0.637 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000043 | ... | ... | 0.612 | 0 | 0.612 | 1225 | 0.002 | 0 | 0.002 | ... | ... | -0.000016 |
| -0.000042 | ... | ... | 0.587 | 0 | 0.587 | 1250 | 0.002 | 0 | 0.002 | ... | ... | -0.000016 |
| -0.00004 | ... | ... | 0.562 | 0 | 0.562 | 1275 | 0.003 | 0 | 0.003 | ... | ... | -0.000021 |
| -0.000038 | ... | ... | 0.537 | 0 | 0.537 | 1300 | 0.004 | 0 | 0.004 | ... | ... | -0.000026 |
| -0.000037 | ... | ... | 0.512 | 0 | 0.512 | 1325 | 0.005 | 0 | 0.005 | ... | ... | -0.000031 |
| -0.000035 | ... | ... | 0.487 | 0 | 0.487 | 1350 | 0.006 | 0 | 0.006 | ... | ... | -0.000035 |
| -0.000036 | ... | ... | 0.463 | 0 | 0.463 | 1375 | 0.008 | 0 | 0.008 | ... | ... | -0.000042 |
| -0.000037 | ... | ... | 0.439 | 0 | 0.439 | 1400 | 0.009 | 0 | 0.009 | ... | ... | -0.000046 |
| -0.000041 | ... | ... | 0.416 | 0 | 0.416 | 1425 | 0.012 | 0 | 0.012 | ... | ... | -0.000055 |
| -0.000047 | ... | ... | 0.394 | 0 | 0.394 | 1450 | 0.014 | 0 | 0.014 | ... | ... | -0.00006 |
| -0.000053 | ... | ... | 0.372 | 0 | 0.372 | 1475 | 0.017 | 0 | 0.017 | ... | ... | -0.000068 |
| -0.000058 | ... | ... | 0.350 | 0 | 0.350 | 1500 | 0.021 | 0 | 0.021 | ... | ... | -0.000077 |
| -0.000065 | ... | ... | 0.329 | 0 | 0.329 | 1525 | 0.025 | 0 | 0.025 | ... | ... | -0.000085 |
| -0.000073 | ... | ... | 0.309 | 0 | 0.309 | 1550 | 0.029 | 0 | 0.029 | ... | ... | -0.000091 |
| -0.000082 | ... | ... | 0.290 | 0 | 0.290 | 1575 | 0.034 | 0 | 0.034 | ... | ... | -0.000098 |
| -0.00009 | ... | ... | 0.271 | 0 | 0.271 | 1600 | 0.040 | 0 | 0.040 | ... | ... | -0.000106 |
| -0.000097 | ... | ... | 0.253 | -0.001 | 0.252 | 1625 | 0.046 | 0 | 0.046 | ... | ... | -0.000112 |
| -0.000105 | ... | ... | 0.235 | 0 | 0.235 | 1650 | 0.053 | 0 | 0.053 | ... | ... | -0.000119 |
| -0.000112 | ... | ... | 0.218 | 0 | 0.218 | 1675 | 0.061 | 0 | 0.061 | ... | ... | -0.000125 |
| -0.000119 | ... | ... | 0.202 | 0 | 0.202 | 1700 | 0.069 | 0 | 0.069 | ... | ... | -0.000129 |
| -0.000125 | ... | ... | 0.187 | 0 | 0.187 | 1725 | 0.078 | 0 | 0.078 | ... | ... | -0.000133 |
| -0.000131 | ... | ... | 0.173 | 0 | 0.173 | 1750 | 0.088 | 0 | 0.088 | ... | ... | -0.000137 |
| -0.000135 | ... | ... | 0.159 | 0 | 0.159 | 1775 | 0.099 | 0 | 0.099 | ... | ... | -0.00014 |
| -0.000138 | ... | ... | 0.147 | -0.001 | 0.146 | 1800 | 0.111 | 0 | 0.111 | ... | ... | -0.000142 |
| -0.000142 | ... | ... | 0.135 | 0 | 0.135 | 1825 | 0.123 | 0 | 0.123 | ... | ... | -0.000143 |
| -0.000144 | ... | ... | 0.124 | 0 | 0.124 | 1850 | 0.136 | 0 | 0.136 | ... | ... | -0.000142 |
| -0.000145 | ... | ... | 0.113 | 0 | 0.113 | 1875 | 0.150 | 0 | 0.150 | ... | ... | -0.000142 |
| -0.000146 | ... | ... | 0.104 | 0 | 0.104 | 1900 | 0.165 | 0 | 0.165 | ... | ... | -0.000141 |
| -0.000145 | ... | ... | 0.095 | 0 | 0.095 | 1925 | 0.181 | 0 | 0.181 | ... | ... | -0.000139 |
| -0.000145 | ... | ... | 0.087 | 0 | 0.087 | 1950 | 0.197 | 0 | 0.197 | ... | ... | -0.000136 |
| -0.000144 | ... | ... | 0.080 | 0 | 0.080 | 1975 | 0.214 | 0 | 0.214 | ... | ... | -0.000133 |
| -0.000141 | ... | ... | 0.073 | 0 | 0.073 | 2000 | 0.231 | -0.001 | 0.232 | ... | ... | -0.000129 |
| -0.000139 | ... | ... | 0.067 | 0 | 0.067 | 2025 | 0.250 | 0 | 0.250 | ... | ... | -0.000126 |
| -0.000136 | ... | ... | 0.061 | 0 | 0.061 | 2050 | 0.268 | 0 | 0.268 | ... | ... | -0.00012 |
| -0.000133 | ... | ... | 0.056 | 0 | 0.056 | 2075 | 0.288 | 0 | 0.288 | ... | ... | -0.000117 |
| -0.000129 | ... | ... | 0.051 | 0 | 0.051 | 2100 | 0.307 | 0 | 0.307 | ... | ... | -0.000111 |
| -0.000126 | ... | ... | 0.047 | 0 | 0.047 | 2125 | 0.327 | -0.001 | 0.328 | ... | ... | -0.000106 |
| -0.000122 | ... | ... | 0.043 | 0 | 0.043 | 2150 | 0.348 | 0 | 0.348 | ... | ... | -0.000101 |
| -0.000117 | ... | ... | 0.040 | -0.001 | 0.039 | 2175 | 0.369 | 0 | 0.369 | ... | ... | -0.000097 |
| -0.000114 | ... | ... | 0.036 | 0 | 0.036 | 2200 | 0.390 | -0.001 | 0.391 | ... | ... | -0.000091 |
| -0.000109 | ... | ... | 0.033 | 0 | 0.033 | 2225 | 0.412 | 0 | 0.412 | ... | ... | -0.000087 |
| -0.000107 | ... | ... | 0.031 | 0 | 0.031 | 2250 | 0.434 | 0 | 0.434 | ... | ... | -0.000083 |
| -0.000102 | ... | ... | 0.028 | 0 | 0.028 | 2275 | 0.456 | 0 | 0.456 | ... | ... | -0.000078 |
| -0.000098 | ... | ... | 0.026 | 0 | 0.026 | 2300 | 0.479 | 0 | 0.479 | ... | ... | -0.000076 |
| -0.000094 | ... | ... | 0.024 | 0 | 0.024 | 2325 | 0.502 | 0 | 0.502 | ... | ... | -0.000073 |
| -0.00009 | ... | ... | 0.022 | 0 | 0.022 | 2350 | 0.525 | 0 | 0.525 | ... | ... | -0.00007 |
| -0.000086 | ... | ... | 0.020 | 0 | 0.020 | 2375 | 0.548 | 0 | 0.548 | ... | ... | -0.000067 |
| -0.000084 | ... | ... | 0.019 | 0 | 0.019 | 2400 | 0.571 | 0 | 0.571 | ... | ... | -0.000063 |
| -0.000078 | ... | ... | 0.017 | 0 | 0.017 | 2425 | 0.595 | 0 | 0.595 | ... | ... | -0.000062 |
| -0.000076 | ... | ... | 0.016 | 0 | 0.016 | 2450 | 0.618 | 0 | 0.618 | ... | ... | -0.000058 |
| -0.000073 | ... | ... | 0.015 | 0 | 0.015 | 2475 | 0.642 | 0 | 0.642 | ... | ... | -0.000057 |
| -0.00007 | ... | ... | 0.014 | 0 | 0.014 | 2500 | 0.666 | 0 | 0.666 | ... | ... | -0.000056 |
| -0.000067 | ... | ... | 0.013 | 0 | 0.013 | 2525 | 0.690 | 0 | 0.690 | ... | ... | -0.000055 |
| -0.000064 | ... | ... | 0.012 | 0 | 0.012 | 2550 | 0.715 | 0 | 0.715 | ... | ... | -0.000057 |
| -0.000061 | ... | ... | 0.011 | 0 | 0.011 | 2575 | 0.739 | 0 | 0.739 | ... | ... | -0.000056 |
| -0.000057 | ... | ... | 0.010 | 0 | 0.010 | 2600 | 0.764 | 0 | 0.764 | ... | ... | -0.000057 |
| -0.000057 | ... | ... | 0.010 | 0 | 0.010 | 2625 | 0.788 | 0 | 0.788 | ... | ... | -0.000056 |
| -0.000054 | ... | ... | 0.009 | 0 | 0.009 | 2650 | 0.813 | 0 | 0.813 | ... | ... | -0.000058 |
| -0.000049 | ... | ... | 0.008 | 0 | 0.008 | 2675 | 0.838 | 0 | 0.838 | ... | ... | -0.00006 |
| -0.00005 | ... | ... | 0.008 | 0 | 0.008 | 2700 | 0.863 | 0 | 0.863 | ... | ... | -0.000061 |
| -0.000045 | ... | ... | 0.007 | 0 | 0.007 | 2725 | 0.888 | 0 | 0.888 | ... | ... | -0.000063 |
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.