Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00047 | ... | ... | 1.245 | -0.024 | 1.221 | 200 | ... | ... | 0.001 | ... | 0.007 | -0.000093 |
| -0.00047 | ... | ... | 1.220 | -0.024 | 1.196 | 225 | ... | ... | 0.001 | ... | 0.007 | -0.000093 |
| -0.000469 | ... | ... | 1.195 | -0.024 | 1.171 | 250 | ... | ... | 0.001 | ... | 0.007 | -0.000094 |
| -0.000467 | ... | ... | 1.170 | -0.024 | 1.146 | 275 | ... | ... | 0.001 | ... | 0.007 | -0.000094 |
| -0.000465 | ... | ... | 1.145 | -0.024 | 1.121 | 300 | ... | ... | 0.001 | ... | 0.007 | -0.000094 |
| -0.000462 | ... | ... | 1.120 | -0.024 | 1.096 | 325 | ... | ... | 0.001 | ... | 0.007 | -0.000093 |
| -0.000458 | ... | ... | 1.095 | -0.024 | 1.071 | 350 | ... | ... | 0.001 | ... | 0.007 | -0.000093 |
| -0.000454 | ... | ... | 1.070 | -0.024 | 1.046 | 375 | ... | ... | 0.001 | ... | 0.007 | -0.000093 |
| -0.00045 | ... | ... | 1.045 | -0.024 | 1.021 | 400 | ... | ... | 0.001 | ... | 0.007 | -0.000093 |
| -0.000445 | ... | ... | 1.020 | -0.024 | 0.996 | 425 | ... | ... | 0.001 | ... | 0.007 | -0.000093 |
| -0.00044 | ... | ... | 0.995 | -0.024 | 0.971 | 450 | ... | ... | 0.001 | ... | 0.007 | -0.000093 |
| -0.000435 | ... | ... | 0.970 | -0.024 | 0.946 | 475 | ... | ... | 0.001 | ... | 0.007 | -0.000092 |
| -0.00043 | ... | ... | 0.945 | -0.024 | 0.921 | 500 | ... | ... | 0.001 | ... | 0.007 | -0.000092 |
| -0.000424 | ... | ... | 0.920 | -0.024 | 0.896 | 525 | ... | ... | 0.001 | ... | 0.007 | -0.000092 |
| -0.000419 | ... | ... | 0.895 | -0.024 | 0.871 | 550 | ... | ... | 0.001 | ... | 0.007 | -0.000091 |
| -0.000413 | ... | ... | 0.870 | -0.024 | 0.846 | 575 | ... | ... | 0.001 | ... | 0.007 | -0.000091 |
| -0.000407 | ... | ... | 0.845 | -0.024 | 0.821 | 600 | ... | ... | 0.001 | ... | 0.007 | -0.000091 |
| -0.000401 | ... | ... | 0.820 | -0.024 | 0.796 | 625 | ... | ... | 0.001 | ... | 0.007 | -0.00009 |
| -0.000395 | ... | ... | 0.795 | -0.024 | 0.771 | 650 | ... | ... | 0.001 | ... | 0.007 | -0.00009 |
| -0.000389 | ... | ... | 0.770 | -0.024 | 0.746 | 675 | ... | ... | 0.001 | ... | 0.007 | -0.000089 |
| -0.000383 | ... | ... | 0.745 | -0.024 | 0.721 | 700 | ... | ... | 0.001 | ... | 0.007 | -0.000089 |
| -0.000376 | ... | ... | 0.720 | -0.024 | 0.696 | 725 | ... | ... | 0.001 | ... | 0.007 | -0.000088 |
| -0.00037 | ... | ... | 0.695 | -0.024 | 0.671 | 750 | ... | ... | 0.001 | ... | 0.007 | -0.000088 |
| -0.000363 | ... | ... | 0.670 | -0.024 | 0.646 | 775 | ... | ... | 0.001 | ... | 0.007 | -0.000087 |
| -0.000357 | ... | ... | 0.645 | -0.024 | 0.621 | 800 | ... | ... | 0.001 | ... | 0.007 | -0.000087 |
| -0.00035 | ... | ... | 0.620 | -0.024 | 0.596 | 825 | ... | ... | 0.001 | ... | 0.007 | -0.000086 |
| -0.000343 | ... | ... | 0.595 | -0.024 | 0.571 | 850 | ... | ... | 0.001 | ... | 0.007 | -0.000086 |
| -0.000336 | ... | ... | 0.570 | -0.024 | 0.546 | 875 | ... | ... | 0.001 | ... | 0.007 | -0.000085 |
| -0.000329 | ... | ... | 0.545 | -0.024 | 0.521 | 900 | ... | ... | 0.001 | ... | 0.007 | -0.000084 |
| -0.000322 | ... | ... | 0.520 | -0.024 | 0.496 | 925 | ... | ... | 0.001 | ... | 0.007 | -0.000084 |
| -0.000315 | ... | ... | 0.495 | -0.024 | 0.471 | 950 | ... | ... | 0.001 | ... | 0.007 | -0.000083 |
| -0.000308 | ... | ... | 0.470 | -0.024 | 0.446 | 975 | ... | ... | 0.001 | ... | 0.007 | -0.000082 |
| -0.0003 | ... | ... | 0.445 | -0.024 | 0.421 | 1000 | ... | ... | 0.001 | ... | 0.007 | -0.000081 |
| -0.000293 | ... | ... | 0.420 | -0.024 | 0.396 | 1025 | ... | ... | 0.001 | ... | 0.007 | -0.00008 |
| -0.000285 | ... | ... | 0.395 | -0.024 | 0.371 | 1050 | ... | ... | 0.001 | ... | 0.007 | -0.00008 |
| -0.000277 | ... | ... | 0.370 | -0.024 | 0.346 | 1075 | ... | ... | 0.001 | ... | 0.007 | -0.000079 |
| -0.000269 | ... | ... | 0.345 | -0.024 | 0.321 | 1100 | ... | ... | 0.001 | ... | 0.007 | -0.000077 |
| -0.000261 | ... | ... | 0.320 | -0.024 | 0.296 | 1125 | ... | ... | 0.001 | ... | 0.007 | -0.000076 |
| -0.000252 | ... | ... | 0.295 | -0.024 | 0.271 | 1150 | ... | ... | 0.001 | ... | 0.007 | -0.000075 |
| -0.000244 | ... | ... | 0.270 | -0.024 | 0.246 | 1175 | ... | ... | 0.001 | ... | 0.007 | -0.000074 |
| -0.000234 | ... | ... | 0.245 | -0.024 | 0.221 | 1200 | ... | ... | 0.001 | ... | 0.007 | -0.000072 |
| -0.000225 | ... | ... | 0.220 | -0.024 | 0.196 | 1225 | ... | ... | 0.001 | ... | 0.007 | -0.00007 |
| -0.000215 | ... | ... | 0.195 | -0.024 | 0.171 | 1250 | ... | ... | 0.001 | ... | 0.007 | -0.000068 |
| -0.000204 | ... | ... | 0.170 | -0.024 | 0.146 | 1275 | ... | ... | 0.001 | ... | 0.007 | -0.000066 |
| -0.000191 | ... | ... | 0.145 | -0.024 | 0.121 | 1300 | ... | ... | 0.001 | ... | 0.007 | -0.000064 |
| -0.000178 | ... | ... | 0.120 | -0.024 | 0.096 | 1325 | ... | ... | 0.001 | ... | 0.007 | -0.00006 |
| -0.000161 | ... | ... | 0.095 | -0.024 | 0.071 | 1350 | ... | ... | 0.001 | ... | 0.007 | -0.000056 |
| -0.00014 | ... | ... | 0.070 | -0.024 | 0.046 | 1375 | ... | ... | 0.001 | ... | 0.007 | -0.000051 |
| -0.000142 | ... | ... | 0.046 | -0.024 | 0.022 | 1400 | ... | ... | 0.001 | ... | 0.007 | -0.000067 |
| -0.000145 | ... | 0.011 | 0.005 | ... | ... | 1425 | ... | ... | 0.009 | 0.015 | 0.012 | -0.000099 |
| -0.000077 | ... | 0.009 | 0.001 | ... | ... | 1450 | 0.030 | 0 | 0.030 | 0.030 | 0.030 | 0.000003 |
| -0.000054 | ... | 0.007 | 0.001 | ... | ... | 1475 | 0.054 | 0.023 | 0.031 | ... | ... | 0.000006 |
| -0.000058 | ... | 0.007 | 0.001 | ... | ... | 1500 | 0.079 | 0.024 | 0.055 | ... | ... | 0.000008 |
| -0.000062 | ... | 0.007 | 0.001 | ... | ... | 1525 | ... | ... | 0.104 | 0.104 | 0.104 | 0.000011 |
| -0.000065 | ... | 0.007 | 0.001 | ... | ... | 1550 | ... | ... | 0.129 | 0.128 | 0.128 | 0.000013 |
| -0.000067 | ... | 0.007 | 0.001 | ... | ... | 1575 | 0.154 | 0.024 | 0.130 | ... | ... | 0.000016 |
| -0.000069 | ... | 0.007 | 0.001 | ... | ... | 1600 | 0.179 | 0.024 | 0.155 | ... | ... | 0.000018 |
| -0.000071 | ... | 0.007 | 0.001 | ... | ... | 1625 | 0.204 | 0.024 | 0.180 | ... | ... | 0.000021 |
| -0.000073 | ... | 0.007 | 0.001 | ... | ... | 1650 | 0.229 | 0.024 | 0.205 | ... | ... | 0.000023 |
| -0.000074 | ... | 0.007 | 0.001 | ... | ... | 1675 | 0.254 | 0.024 | 0.230 | ... | ... | 0.000025 |
| -0.000076 | ... | 0.007 | 0.001 | ... | ... | 1700 | 0.279 | 0.024 | 0.255 | ... | ... | 0.000028 |
| -0.000077 | ... | 0.007 | 0.001 | ... | ... | 1725 | 0.304 | 0.024 | 0.280 | ... | ... | 0.00003 |
| -0.000078 | ... | 0.007 | 0.001 | ... | ... | 1750 | 0.329 | 0.024 | 0.305 | ... | ... | 0.000033 |
| -0.000079 | ... | 0.007 | 0.001 | ... | ... | 1775 | 0.354 | 0.024 | 0.330 | ... | ... | 0.000035 |
| -0.00008 | ... | 0.007 | 0.001 | ... | ... | 1800 | 0.379 | 0.024 | 0.355 | ... | ... | 0.000038 |
| -0.000081 | ... | 0.007 | 0.001 | ... | ... | 1825 | 0.404 | 0.024 | 0.380 | ... | ... | 0.00004 |
| -0.000082 | ... | 0.007 | 0.001 | ... | ... | 1850 | 0.429 | 0.024 | 0.405 | ... | ... | 0.000043 |
| -0.000083 | ... | 0.007 | 0.001 | ... | ... | 1875 | 0.454 | 0.024 | 0.430 | ... | ... | 0.000045 |
| -0.000083 | ... | 0.007 | 0.001 | ... | ... | 1900 | 0.479 | 0.024 | 0.455 | ... | ... | 0.000048 |
| -0.000084 | ... | 0.007 | 0.001 | ... | ... | 1925 | 0.504 | 0.024 | 0.480 | ... | ... | 0.00005 |
| -0.000085 | ... | 0.007 | 0.001 | ... | ... | 1950 | 0.529 | 0.024 | 0.505 | ... | ... | 0.000053 |
| -0.000086 | ... | 0.007 | 0.001 | ... | ... | 1975 | 0.554 | 0.024 | 0.530 | ... | ... | 0.000055 |
| -0.000086 | ... | 0.007 | 0.001 | ... | ... | 2000 | 0.579 | 0.024 | 0.555 | ... | ... | 0.000058 |
| -0.000087 | ... | 0.007 | 0.001 | ... | ... | 2025 | 0.604 | 0.024 | 0.580 | ... | ... | 0.00006 |
| -0.000087 | ... | 0.007 | 0.001 | ... | ... | 2050 | 0.629 | 0.024 | 0.605 | ... | ... | 0.000063 |
| -0.000088 | ... | 0.007 | 0.001 | ... | ... | 2075 | 0.654 | 0.024 | 0.630 | ... | ... | 0.000065 |
| -0.000089 | ... | 0.007 | 0.001 | ... | ... | 2100 | 0.679 | 0.024 | 0.655 | ... | ... | 0.000068 |
| -0.000089 | ... | 0.007 | 0.001 | ... | ... | 2125 | 0.704 | 0.024 | 0.680 | ... | ... | 0.00007 |
| -0.00009 | ... | 0.007 | 0.001 | ... | ... | 2150 | 0.729 | 0.024 | 0.705 | ... | ... | 0.000073 |
| -0.00009 | ... | 0.007 | 0.001 | ... | ... | 2175 | 0.754 | 0.024 | 0.730 | ... | ... | 0.000075 |
| -0.000091 | ... | 0.007 | 0.001 | ... | ... | 2200 | 0.779 | 0.024 | 0.755 | ... | ... | 0.000078 |
| -0.000091 | ... | 0.007 | 0.001 | ... | ... | 2225 | 0.804 | 0.024 | 0.780 | ... | ... | 0.000078 |
| -0.000091 | ... | 0.007 | 0.001 | ... | ... | 2250 | 0.829 | 0.024 | 0.805 | ... | ... | 0.000065 |
| -0.000092 | ... | 0.007 | 0.001 | ... | ... | 2275 | 0.854 | 0.024 | 0.830 | ... | ... | 0.000055 |
| -0.000092 | ... | 0.007 | 0.001 | ... | ... | 2300 | 0.879 | 0.024 | 0.855 | ... | ... | 0.000046 |
| -0.000093 | ... | 0.007 | 0.001 | ... | ... | 2325 | 0.904 | 0.024 | 0.880 | ... | ... | 0.000037 |
| -0.000093 | ... | 0.007 | 0.001 | ... | ... | 2350 | 0.929 | 0.024 | 0.905 | ... | ... | 0.000029 |
| -0.000094 | ... | 0.007 | 0.001 | ... | ... | 2375 | 0.954 | 0.024 | 0.930 | ... | ... | 0.000021 |
| -0.000094 | ... | 0.007 | 0.001 | ... | ... | 2400 | 0.979 | 0.024 | 0.955 | ... | ... | 0.000013 |
| -0.000094 | ... | 0.007 | 0.001 | ... | ... | 2425 | 1.004 | 0.024 | 0.980 | ... | ... | 0.000005 |
| -0.000095 | ... | 0.007 | 0.001 | ... | ... | 2450 | 1.029 | 0.024 | 1.005 | ... | ... | -0.000003 |
| -0.000095 | ... | 0.007 | 0.001 | ... | ... | 2475 | 1.054 | 0.024 | 1.030 | ... | ... | -0.00001 |
| -0.000095 | ... | 0.007 | 0.001 | ... | ... | 2500 | 1.079 | 0.024 | 1.055 | ... | ... | -0.000018 |
| -0.000096 | ... | 0.007 | 0.001 | ... | ... | 2525 | 1.104 | 0.024 | 1.080 | ... | ... | -0.000025 |
| -0.000096 | ... | 0.007 | 0.001 | ... | ... | 2550 | 1.129 | 0.024 | 1.105 | ... | ... | -0.000032 |
| -0.000096 | ... | 0.007 | 0.001 | ... | ... | 2575 | 1.154 | 0.024 | 1.130 | ... | ... | -0.000039 |
| -0.000097 | ... | 0.007 | 0.001 | ... | ... | 2600 | 1.179 | 0.024 | 1.155 | ... | ... | -0.000046 |
| -0.000097 | ... | 0.007 | 0.001 | ... | ... | 2625 | 1.204 | 0.024 | 1.180 | ... | ... | -0.000054 |
| -0.000097 | ... | 0.007 | 0.001 | ... | ... | 2650 | 1.229 | 0.024 | 1.205 | ... | ... | -0.00006 |
| -0.000098 | ... | 0.007 | 0.001 | ... | ... | 2675 | 1.254 | 0.024 | 1.230 | ... | ... | -0.000067 |
| -0.000098 | ... | 0.007 | 0.001 | ... | ... | 2700 | 1.279 | 0.024 | 1.255 | ... | ... | -0.000074 |
| -0.000098 | ... | 0.007 | 0.001 | ... | ... | 2725 | 1.304 | 0.024 | 1.280 | ... | ... | -0.000081 |
| -0.000098 | ... | 0.007 | 0.001 | ... | ... | 2750 | 1.329 | 0.024 | 1.305 | ... | ... | -0.000088 |
| -0.000099 | ... | 0.007 | 0.001 | ... | ... | 2775 | 1.354 | 0.024 | 1.330 | ... | ... | -0.000095 |
| -0.000099 | ... | 0.007 | 0.001 | ... | ... | 2800 | 1.379 | 0.024 | 1.355 | ... | ... | -0.000101 |
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.