Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000431 | ... | ... | 1.243 | 0 | 1.243 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000394 |
| -0.000424 | ... | ... | 1.218 | 0 | 1.218 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000394 |
| -0.000417 | ... | ... | 1.193 | 0 | 1.193 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000394 |
| -0.00041 | ... | ... | 1.168 | 0 | 1.168 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000394 |
| -0.000403 | ... | ... | 1.143 | 0 | 1.143 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000393 |
| -0.000395 | ... | ... | 1.118 | 0 | 1.118 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000393 |
| -0.000387 | ... | ... | 1.093 | 0 | 1.093 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000392 |
| -0.000379 | ... | ... | 1.068 | 0 | 1.068 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
| -0.000371 | ... | ... | 1.043 | 0 | 1.043 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00039 |
| -0.000363 | ... | ... | 1.018 | 0 | 1.018 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000389 |
| -0.000355 | ... | ... | 0.993 | 0 | 0.993 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000388 |
| -0.000346 | ... | ... | 0.968 | 0 | 0.968 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000387 |
| -0.000338 | ... | ... | 0.943 | 0 | 0.943 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000386 |
| -0.000329 | ... | ... | 0.918 | 0 | 0.918 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000385 |
| -0.000321 | ... | ... | 0.893 | 0 | 0.893 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000383 |
| -0.000312 | ... | ... | 0.868 | 0 | 0.868 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000382 |
| -0.000303 | ... | ... | 0.843 | 0 | 0.843 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00038 |
| -0.000295 | ... | ... | 0.818 | 0 | 0.818 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000378 |
| -0.000286 | ... | ... | 0.793 | 0 | 0.793 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000377 |
| -0.000277 | ... | ... | 0.768 | 0 | 0.768 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000375 |
| -0.000268 | ... | ... | 0.743 | 0 | 0.743 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000373 |
| -0.000259 | ... | ... | 0.718 | 0 | 0.718 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000371 |
| -0.00025 | ... | ... | 0.693 | 0 | 0.693 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000369 |
| -0.000242 | ... | ... | 0.668 | 0 | 0.668 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000367 |
| -0.000233 | ... | ... | 0.643 | 0 | 0.643 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000365 |
| -0.000224 | ... | ... | 0.618 | 0 | 0.618 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000362 |
| -0.000215 | ... | ... | 0.593 | 0 | 0.593 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00036 |
| -0.000206 | ... | ... | 0.568 | 0 | 0.568 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000357 |
| -0.000197 | ... | ... | 0.543 | 0 | 0.543 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000355 |
| -0.000188 | ... | ... | 0.518 | 0 | 0.518 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000352 |
| -0.000179 | ... | ... | 0.493 | 0 | 0.493 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
| -0.00017 | ... | ... | 0.468 | 0 | 0.468 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000346 |
| -0.000161 | ... | ... | 0.443 | 0 | 0.443 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000343 |
| -0.000152 | ... | ... | 0.418 | 0 | 0.418 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
| -0.000143 | ... | ... | 0.393 | 0 | 0.393 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000335 |
| -0.000134 | ... | ... | 0.368 | 0 | 0.368 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
| -0.000125 | ... | ... | 0.343 | 0 | 0.343 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000327 |
| -0.000116 | ... | ... | 0.318 | 0 | 0.318 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000323 |
| -0.000106 | ... | ... | 0.293 | 0 | 0.293 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000318 |
| -0.000097 | ... | ... | 0.268 | 0 | 0.268 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000313 |
| -0.000088 | ... | ... | 0.243 | 0 | 0.243 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000307 |
| -0.000079 | ... | ... | 0.218 | 0 | 0.218 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.0003 |
| -0.00007 | ... | ... | 0.193 | 0 | 0.193 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000293 |
| -0.000061 | ... | ... | 0.168 | 0 | 0.168 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000285 |
| -0.000052 | ... | ... | 0.143 | 0 | 0.143 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000276 |
| -0.000043 | ... | ... | 0.118 | 0 | 0.118 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000265 |
| -0.000034 | ... | ... | 0.093 | 0 | 0.093 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000252 |
| -0.000025 | ... | ... | 0.068 | 0 | 0.068 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000234 |
| -0.000016 | ... | ... | 0.043 | 0 | 0.043 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.00021 |
| -0.000007 | ... | ... | 0.019 | -0.001 | 0.018 | 1500 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000167 |
| -0.000204 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.008 | 0 | 0.008 | ... | ... | -0.000204 |
| -0.000195 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.032 | 0 | 0.032 | ... | ... | -0.000012 |
| -0.000225 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.057 | 0 | 0.057 | ... | ... | -0.000021 |
| -0.000245 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.082 | 0 | 0.082 | ... | ... | -0.00003 |
| -0.000259 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.107 | 0 | 0.107 | ... | ... | -0.000039 |
| -0.000271 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.132 | 0 | 0.132 | ... | ... | -0.000048 |
| -0.000281 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.157 | 0 | 0.157 | ... | ... | -0.000057 |
| -0.00029 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.182 | 0 | 0.182 | ... | ... | -0.000066 |
| -0.000297 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.207 | 0 | 0.207 | ... | ... | -0.000075 |
| -0.000304 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.232 | 0 | 0.232 | ... | ... | -0.000084 |
| -0.00031 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.257 | 0 | 0.257 | ... | ... | -0.000093 |
| -0.000316 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.282 | 0 | 0.282 | ... | ... | -0.000102 |
| -0.000321 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.307 | 0 | 0.307 | ... | ... | -0.000112 |
| -0.000325 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.332 | 0 | 0.332 | ... | ... | -0.000121 |
| -0.00033 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.357 | 0 | 0.357 | ... | ... | -0.00013 |
| -0.000334 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.382 | 0 | 0.382 | ... | ... | -0.000139 |
| -0.000338 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.407 | 0 | 0.407 | ... | ... | -0.000148 |
| -0.000341 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.432 | 0 | 0.432 | ... | ... | -0.000157 |
| -0.000345 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.457 | 0 | 0.457 | ... | ... | -0.000166 |
| -0.000348 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.482 | 0 | 0.482 | ... | ... | -0.000175 |
| -0.000351 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.507 | 0 | 0.507 | ... | ... | -0.000184 |
| -0.000354 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.532 | 0 | 0.532 | ... | ... | -0.000193 |
| -0.000357 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.557 | 0 | 0.557 | ... | ... | -0.000202 |
| -0.00036 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.582 | 0 | 0.582 | ... | ... | -0.000211 |
| -0.000362 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.607 | 0 | 0.607 | ... | ... | -0.00022 |
| -0.000365 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.632 | 0 | 0.632 | ... | ... | -0.000229 |
| -0.000367 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.657 | 0 | 0.657 | ... | ... | -0.000238 |
| -0.000369 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.682 | 0 | 0.682 | ... | ... | -0.000247 |
| -0.000371 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.707 | 0 | 0.707 | ... | ... | -0.000256 |
| -0.000374 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.732 | 0 | 0.732 | ... | ... | -0.000265 |
| -0.000376 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.757 | 0 | 0.757 | ... | ... | -0.000275 |
| -0.000378 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.782 | 0 | 0.782 | ... | ... | -0.000284 |
| -0.00038 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.807 | 0 | 0.807 | ... | ... | -0.000293 |
| -0.000381 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.832 | 0 | 0.832 | ... | ... | -0.000302 |
| -0.000383 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.857 | 0 | 0.857 | ... | ... | -0.000311 |
| -0.000385 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.882 | 0 | 0.882 | ... | ... | -0.00032 |
| -0.000387 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.907 | 0 | 0.907 | ... | ... | -0.000329 |
| -0.000389 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.932 | 0 | 0.932 | ... | ... | -0.000338 |
| -0.00039 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.957 | 0 | 0.957 | ... | ... | -0.000347 |
| -0.000392 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.982 | 0 | 0.982 | ... | ... | -0.000356 |
| -0.000393 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.007 | 0 | 1.007 | ... | ... | -0.000365 |
| -0.000395 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.032 | 0 | 1.032 | ... | ... | -0.000374 |
| -0.000396 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.057 | 0 | 1.057 | ... | ... | -0.000383 |
| -0.000398 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.082 | 0 | 1.082 | ... | ... | -0.000392 |
| -0.000399 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.107 | 0 | 1.107 | ... | ... | -0.000401 |
| -0.0004 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.132 | 0 | 1.132 | ... | ... | -0.00041 |
| -0.000402 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.157 | 0 | 1.157 | ... | ... | -0.000419 |
| -0.000403 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.182 | 0 | 1.182 | ... | ... | -0.000427 |
| -0.000404 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.207 | 0 | 1.207 | ... | ... | -0.000436 |
| -0.000406 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.232 | 0 | 1.232 | ... | ... | -0.000445 |
| -0.000407 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.257 | 0 | 1.257 | ... | ... | -0.000454 |
| -0.000408 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.282 | 0 | 1.282 | ... | ... | -0.000463 |
| -0.000409 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.307 | 0 | 1.307 | ... | ... | -0.000472 |
| -0.000411 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.332 | 0 | 1.332 | ... | ... | -0.000481 |
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.