Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000091 | ... | ... | 1.260 | 0 | 1.260 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.00009 | ... | ... | 1.235 | 0 | 1.235 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000089 | ... | ... | 1.210 | 0 | 1.210 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000088 | ... | ... | 1.185 | 0 | 1.185 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000087 | ... | ... | 1.160 | 0 | 1.160 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000086 | ... | ... | 1.135 | 0 | 1.135 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000084 | ... | ... | 1.110 | 0 | 1.110 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000083 | ... | ... | 1.085 | 0 | 1.085 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000081 | ... | ... | 1.060 | 0 | 1.060 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.00008 | ... | ... | 1.035 | 0 | 1.035 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000078 | ... | ... | 1.010 | 0 | 1.010 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000077 | ... | ... | 0.985 | 0 | 0.985 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000075 | ... | ... | 0.960 | 0 | 0.960 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000073 | ... | ... | 0.935 | 0 | 0.935 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000072 | ... | ... | 0.910 | 0 | 0.910 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.00007 | ... | ... | 0.885 | 0 | 0.885 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000068 | ... | ... | 0.860 | 0 | 0.860 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000067 | ... | ... | 0.835 | 0 | 0.835 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000065 | ... | ... | 0.810 | 0 | 0.810 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000063 | ... | ... | 0.785 | 0 | 0.785 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000061 | ... | ... | 0.760 | 0 | 0.760 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000059 | ... | ... | 0.735 | 0 | 0.735 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000057 | ... | ... | 0.710 | 0 | 0.710 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000055 | ... | ... | 0.685 | 0 | 0.685 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000053 | ... | ... | 0.660 | 0 | 0.660 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000051 | ... | ... | 0.635 | 0 | 0.635 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.00005 | ... | ... | 0.610 | 0 | 0.610 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
| -0.000048 | ... | ... | 0.585 | 0 | 0.585 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
| -0.000046 | ... | ... | 0.560 | 0 | 0.560 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000012 |
| -0.000044 | ... | ... | 0.535 | 0 | 0.535 | 1275 | 0.001 | -0.001 | 0.002 | ... | ... | -0.000011 |
| -0.000042 | ... | ... | 0.510 | 0 | 0.510 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.00002 |
| -0.00004 | ... | ... | 0.485 | 0 | 0.485 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.000027 |
| -0.000038 | ... | ... | 0.460 | 0 | 0.460 | 1350 | 0.004 | 0 | 0.004 | ... | ... | -0.000033 |
| -0.000036 | ... | ... | 0.435 | 0 | 0.435 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.000038 |
| -0.000038 | ... | ... | 0.411 | 0 | 0.411 | 1400 | 0.006 | 0 | 0.006 | ... | ... | -0.000043 |
| -0.000044 | ... | ... | 0.388 | 0 | 0.388 | 1425 | 0.008 | 0 | 0.008 | ... | ... | -0.000053 |
| -0.00005 | ... | ... | 0.365 | 0 | 0.365 | 1450 | 0.010 | 0 | 0.010 | ... | ... | -0.000061 |
| -0.000055 | ... | ... | 0.342 | 0 | 0.342 | 1475 | 0.012 | 0 | 0.012 | ... | ... | -0.000068 |
| -0.000064 | ... | ... | 0.320 | 0 | 0.320 | 1500 | 0.015 | 0 | 0.015 | ... | ... | -0.000078 |
| -0.000071 | ... | ... | 0.299 | -0.001 | 0.298 | 1525 | 0.018 | -0.001 | 0.019 | ... | ... | -0.000086 |
| -0.000083 | ... | ... | 0.278 | 0 | 0.278 | 1550 | 0.022 | -0.001 | 0.023 | ... | ... | -0.000096 |
| -0.000093 | ... | ... | 0.258 | 0 | 0.258 | 1575 | 0.027 | 0 | 0.027 | ... | ... | -0.000106 |
| -0.000102 | ... | ... | 0.239 | -0.001 | 0.238 | 1600 | 0.033 | 0 | 0.033 | ... | ... | -0.000117 |
| -0.000113 | ... | ... | 0.220 | 0 | 0.220 | 1625 | 0.039 | 0 | 0.039 | ... | ... | -0.000126 |
| -0.000124 | ... | ... | 0.203 | 0 | 0.203 | 1650 | 0.046 | 0 | 0.046 | ... | ... | -0.000134 |
| -0.000132 | ... | ... | 0.187 | -0.001 | 0.186 | 1675 | 0.054 | 0 | 0.054 | ... | ... | -0.000142 |
| -0.000142 | ... | ... | 0.171 | 0 | 0.171 | 1700 | 0.063 | 0 | 0.063 | ... | ... | -0.000149 |
| -0.000149 | ... | ... | 0.156 | 0 | 0.156 | 1725 | 0.073 | 0 | 0.073 | ... | ... | -0.000155 |
| -0.000155 | ... | ... | 0.143 | -0.001 | 0.142 | 1750 | 0.083 | -0.001 | 0.084 | ... | ... | -0.000159 |
| -0.00016 | ... | ... | 0.130 | -0.001 | 0.129 | 1775 | 0.095 | -0.001 | 0.096 | ... | ... | -0.000163 |
| -0.000163 | ... | ... | 0.118 | -0.001 | 0.117 | 1800 | 0.108 | 0 | 0.108 | ... | ... | -0.000165 |
| -0.000166 | ... | ... | 0.107 | -0.001 | 0.106 | 1825 | 0.121 | 0 | 0.121 | ... | ... | -0.000165 |
| -0.000167 | ... | ... | 0.096 | 0 | 0.096 | 1850 | 0.135 | -0.001 | 0.136 | ... | ... | -0.000164 |
| -0.000166 | ... | ... | 0.087 | -0.001 | 0.086 | 1875 | 0.150 | -0.001 | 0.151 | ... | ... | -0.000162 |
| -0.000166 | ... | ... | 0.078 | 0 | 0.078 | 1900 | 0.166 | 0 | 0.166 | ... | ... | -0.000159 |
| -0.000163 | ... | ... | 0.070 | 0 | 0.070 | 1925 | 0.182 | -0.001 | 0.183 | ... | ... | -0.000154 |
| -0.000158 | ... | ... | 0.063 | -0.001 | 0.062 | 1950 | 0.199 | -0.001 | 0.200 | ... | ... | -0.000148 |
| -0.000155 | ... | ... | 0.056 | 0 | 0.056 | 1975 | 0.217 | -0.001 | 0.218 | ... | ... | -0.000143 |
| -0.000148 | ... | ... | 0.050 | -0.001 | 0.049 | 2000 | 0.236 | 0 | 0.236 | ... | ... | -0.000137 |
| -0.000144 | ... | ... | 0.044 | 0 | 0.044 | 2025 | 0.255 | 0 | 0.255 | ... | ... | -0.00013 |
| -0.000137 | ... | ... | 0.039 | 0 | 0.039 | 2050 | 0.274 | 0 | 0.274 | ... | ... | -0.000121 |
| -0.000129 | ... | ... | 0.035 | -0.001 | 0.034 | 2075 | 0.294 | -0.001 | 0.295 | ... | ... | -0.000113 |
| -0.000122 | ... | ... | 0.031 | -0.001 | 0.030 | 2100 | 0.315 | 0 | 0.315 | ... | ... | -0.000106 |
| -0.000117 | ... | ... | 0.027 | 0 | 0.027 | 2125 | 0.336 | 0 | 0.336 | ... | ... | -0.000098 |
| -0.000107 | ... | ... | 0.024 | -0.001 | 0.023 | 2150 | 0.357 | -0.001 | 0.358 | ... | ... | -0.000089 |
| -0.0001 | ... | ... | 0.021 | -0.001 | 0.020 | 2175 | 0.379 | 0 | 0.379 | ... | ... | -0.000082 |
| -0.000094 | ... | ... | 0.018 | 0 | 0.018 | 2200 | 0.401 | -0.001 | 0.402 | ... | ... | -0.000075 |
| -0.000088 | ... | ... | 0.016 | 0 | 0.016 | 2225 | 0.424 | 0 | 0.424 | ... | ... | -0.00007 |
| -0.000082 | ... | ... | 0.014 | 0 | 0.014 | 2250 | 0.447 | 0 | 0.447 | ... | ... | -0.000065 |
| -0.000074 | ... | ... | 0.012 | 0 | 0.012 | 2275 | 0.470 | 0 | 0.470 | ... | ... | -0.000059 |
| -0.000066 | ... | ... | 0.011 | -0.001 | 0.010 | 2300 | 0.494 | 0 | 0.494 | ... | ... | -0.000057 |
| -0.000062 | ... | ... | 0.009 | 0 | 0.009 | 2325 | 0.518 | 0 | 0.518 | ... | ... | -0.000055 |
| -0.000058 | ... | ... | 0.008 | 0 | 0.008 | 2350 | 0.542 | 0 | 0.542 | ... | ... | -0.000053 |
| -0.000053 | ... | ... | 0.007 | 0 | 0.007 | 2375 | 0.566 | 0 | 0.566 | ... | ... | -0.000051 |
| -0.000048 | ... | ... | 0.006 | 0 | 0.006 | 2400 | 0.590 | 0 | 0.590 | ... | ... | -0.000048 |
| -0.000042 | ... | ... | 0.006 | -0.001 | 0.005 | 2425 | 0.615 | 0 | 0.615 | ... | ... | -0.00005 |
| -0.000042 | ... | ... | 0.005 | 0 | 0.005 | 2450 | 0.640 | 0 | 0.640 | ... | ... | -0.000052 |
| -0.000036 | ... | ... | 0.004 | 0 | 0.004 | 2475 | 0.665 | 0 | 0.665 | ... | ... | -0.000054 |
| -0.000036 | ... | ... | 0.004 | 0 | 0.004 | 2500 | 0.690 | 0 | 0.690 | ... | ... | -0.000056 |
| -0.000029 | ... | ... | 0.004 | -0.001 | 0.003 | 2525 | 0.715 | 0 | 0.715 | ... | ... | -0.000058 |
| -0.000029 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.740 | 0 | 0.740 | ... | ... | -0.00006 |
| -0.00003 | ... | ... | 0.003 | 0 | 0.003 | 2575 | 0.765 | 0 | 0.765 | ... | ... | -0.000062 |
| -0.00003 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.790 | 0 | 0.790 | ... | ... | -0.000064 |
| -0.000022 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.815 | 0 | 0.815 | ... | ... | -0.000066 |
| -0.000022 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.840 | 0 | 0.840 | ... | ... | -0.000068 |
| -0.000022 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.865 | 0 | 0.865 | ... | ... | -0.00007 |
| -0.000022 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.890 | 0 | 0.890 | ... | ... | -0.000072 |
| -0.000022 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.915 | 0 | 0.915 | ... | ... | -0.000074 |
| -0.000013 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.940 | 0 | 0.940 | ... | ... | -0.000076 |
| -0.000013 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.965 | 0 | 0.965 | ... | ... | -0.000078 |
| -0.000013 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.990 | 0 | 0.990 | ... | ... | -0.00008 |
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.