Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000143 | ... | ... | 1.315 | 0 | 1.315 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000141 | ... | ... | 1.290 | 0 | 1.290 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000138 | ... | ... | 1.265 | 0 | 1.265 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000135 | ... | ... | 1.240 | 0 | 1.240 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000132 | ... | ... | 1.215 | 0 | 1.215 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.00013 | ... | ... | 1.190 | 0 | 1.190 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000617 | ... | ... | 1.165 | 0 | 1.165 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000604 | ... | ... | 1.140 | 0 | 1.140 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000591 | ... | ... | 1.115 | 0 | 1.115 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000579 | ... | ... | 1.090 | 0 | 1.090 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000566 | ... | ... | 1.065 | 0 | 1.065 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002363 |
| -0.000553 | ... | ... | 1.040 | 0 | 1.040 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002356 |
| -0.00054 | ... | ... | 1.015 | 0 | 1.015 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002349 |
| -0.000527 | ... | ... | 0.990 | 0 | 0.990 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002341 |
| -0.000514 | ... | ... | 0.965 | 0 | 0.965 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002333 |
| -0.000501 | ... | ... | 0.940 | 0 | 0.940 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002324 |
| -0.000488 | ... | ... | 0.915 | 0 | 0.915 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002315 |
| -0.000475 | ... | ... | 0.890 | 0 | 0.890 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002306 |
| -0.000462 | ... | ... | 0.865 | 0 | 0.865 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002296 |
| -0.000449 | ... | ... | 0.840 | 0 | 0.840 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002286 |
| -0.000435 | ... | ... | 0.815 | 0 | 0.815 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002276 |
| -0.000422 | ... | ... | 0.790 | 0 | 0.790 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002265 |
| -0.000409 | ... | ... | 0.765 | 0 | 0.765 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002253 |
| -0.000396 | ... | ... | 0.740 | 0 | 0.740 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.002242 |
| -0.000382 | ... | ... | 0.715 | 0 | 0.715 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00223 |
| -0.000369 | ... | ... | 0.690 | 0 | 0.690 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.002217 |
| -0.000356 | ... | ... | 0.665 | 0 | 0.665 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.002204 |
| -0.000343 | ... | ... | 0.640 | 0 | 0.640 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00219 |
| -0.000329 | ... | ... | 0.615 | 0 | 0.615 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.002176 |
| -0.000316 | ... | ... | 0.590 | 0 | 0.590 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.002161 |
| -0.000303 | ... | ... | 0.565 | 0 | 0.565 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.002145 |
| -0.000289 | ... | ... | 0.540 | 0 | 0.540 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.002129 |
| -0.000276 | ... | ... | 0.515 | 0 | 0.515 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.002111 |
| -0.000263 | ... | ... | 0.490 | 0 | 0.490 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.002093 |
| -0.000249 | ... | ... | 0.465 | 0 | 0.465 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.002074 |
| -0.000236 | ... | ... | 0.440 | 0 | 0.440 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.002054 |
| -0.000222 | ... | ... | 0.415 | 0 | 0.415 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.002033 |
| -0.000209 | ... | ... | 0.390 | 0 | 0.390 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.002011 |
| -0.000196 | ... | ... | 0.365 | 0 | 0.365 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.001987 |
| -0.000182 | ... | ... | 0.340 | 0 | 0.340 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.001961 |
| -0.000169 | ... | ... | 0.315 | 0 | 0.315 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.001934 |
| -0.000155 | ... | ... | 0.290 | 0 | 0.290 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.001904 |
| -0.000142 | ... | ... | 0.265 | 0 | 0.265 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.001872 |
| -0.000129 | ... | ... | 0.240 | 0 | 0.240 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.001837 |
| -0.000115 | ... | ... | 0.215 | 0 | 0.215 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.001798 |
| -0.000102 | ... | ... | 0.190 | 0 | 0.190 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.001754 |
| -0.000089 | ... | ... | 0.165 | 0 | 0.165 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.001705 |
| -0.000075 | ... | ... | 0.140 | 0 | 0.140 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.001648 |
| -0.000062 | ... | ... | 0.115 | 0 | 0.115 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.001581 |
| -0.000048 | ... | ... | 0.090 | 0 | 0.090 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.001499 |
| -0.000035 | ... | ... | 0.065 | 0 | 0.065 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.001392 |
| -0.000021 | ... | ... | 0.040 | 0 | 0.040 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.001239 |
| -0.001556 | ... | ... | 0.016 | 0 | 0.016 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.001555 |
| -0.001371 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.011 | 0 | 0.011 | ... | ... | -0.001371 |
| -0.001198 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.035 | 0 | 0.035 | ... | ... | -0.000019 |
| -0.001367 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.060 | 0 | 0.060 | ... | ... | -0.000032 |
| -0.00148 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.085 | 0 | 0.085 | ... | ... | -0.000046 |
| -0.001566 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.110 | 0 | 0.110 | ... | ... | -0.000059 |
| -0.001636 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.135 | 0 | 0.135 | ... | ... | -0.000073 |
| -0.001695 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.160 | 0 | 0.160 | ... | ... | -0.000086 |
| -0.001745 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.185 | 0 | 0.185 | ... | ... | -0.000099 |
| -0.00179 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.210 | 0 | 0.210 | ... | ... | -0.000113 |
| -0.001829 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.235 | 0 | 0.235 | ... | ... | -0.000126 |
| -0.001865 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.260 | 0 | 0.260 | ... | ... | -0.000139 |
| -0.001898 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.285 | 0 | 0.285 | ... | ... | -0.000153 |
| -0.001928 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.310 | 0 | 0.310 | ... | ... | -0.000166 |
| -0.001956 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.335 | 0 | 0.335 | ... | ... | -0.00018 |
| -0.001982 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.360 | 0 | 0.360 | ... | ... | -0.000193 |
| -0.002007 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.385 | 0 | 0.385 | ... | ... | -0.000206 |
| -0.00203 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.410 | 0 | 0.410 | ... | ... | -0.00022 |
| -0.002051 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.435 | 0 | 0.435 | ... | ... | -0.000233 |
| -0.002072 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.460 | 0 | 0.460 | ... | ... | -0.000247 |
| -0.002091 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.485 | 0 | 0.485 | ... | ... | -0.00026 |
| -0.00211 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.510 | 0 | 0.510 | ... | ... | -0.000273 |
| -0.002127 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.535 | 0 | 0.535 | ... | ... | -0.000287 |
| -0.002144 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.560 | 0 | 0.560 | ... | ... | -0.0003 |
| -0.00216 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.585 | 0 | 0.585 | ... | ... | -0.000314 |
| -0.002176 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.610 | 0 | 0.610 | ... | ... | -0.000327 |
| -0.00219 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.635 | 0 | 0.635 | ... | ... | -0.00034 |
| -0.002204 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.660 | 0 | 0.660 | ... | ... | -0.000354 |
| -0.002218 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.685 | 0 | 0.685 | ... | ... | -0.000367 |
| -0.002232 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.710 | 0 | 0.710 | ... | ... | -0.00038 |
| -0.002244 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.735 | 0 | 0.735 | ... | ... | -0.000394 |
| -0.002257 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.760 | 0 | 0.760 | ... | ... | -0.000407 |
| -0.002269 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.785 | 0 | 0.785 | ... | ... | -0.000421 |
| -0.002281 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.810 | 0 | 0.810 | ... | ... | -0.000434 |
| -0.002292 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.835 | 0 | 0.835 | ... | ... | -0.000447 |
| -0.002303 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.860 | 0 | 0.860 | ... | ... | -0.000461 |
| -0.002313 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.885 | 0 | 0.885 | ... | ... | -0.000474 |
| -0.002324 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.910 | 0 | 0.910 | ... | ... | -0.000487 |
| -0.002334 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.935 | 0 | 0.935 | ... | ... | -0.000501 |
| -0.002344 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.960 | 0 | 0.960 | ... | ... | -0.000514 |
| -0.002353 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.985 | 0 | 0.985 | ... | ... | -0.000527 |
| -0.002362 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.010 | 0 | 1.010 | ... | ... | -0.000541 |
| -0.002372 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.035 | 0 | 1.035 | ... | ... | -0.000554 |
| -0.002381 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.060 | 0 | 1.060 | ... | ... | -0.000567 |
| -0.002389 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.085 | 0 | 1.085 | ... | ... | -0.000581 |
| -0.002398 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.110 | 0 | 1.110 | ... | ... | -0.000594 |
| -0.002406 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.135 | 0 | 1.135 | ... | ... | -0.000607 |
| -0.002414 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.160 | 0 | 1.160 | ... | ... | -0.00062 |
| -0.002422 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.185 | 0 | 1.185 | ... | ... | -0.000634 |
| -0.00243 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.210 | 0 | 1.210 | ... | ... | -0.000647 |
| -0.002437 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.235 | 0 | 1.235 | ... | ... | -0.00066 |
| -0.002445 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.260 | 0 | 1.260 | ... | ... | -0.000674 |
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.