Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000611 | ... | ... | 1.315 | 0 | 1.315 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000601 | ... | ... | 1.290 | 0 | 1.290 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001206 |
| -0.00059 | ... | ... | 1.265 | 0 | 1.265 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001204 |
| -0.000579 | ... | ... | 1.240 | 0 | 1.240 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001202 |
| -0.000569 | ... | ... | 1.215 | 0 | 1.215 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001199 |
| -0.000558 | ... | ... | 1.190 | 0 | 1.190 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001197 |
| -0.000547 | ... | ... | 1.165 | 0 | 1.165 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001194 |
| -0.000535 | ... | ... | 1.140 | 0 | 1.140 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001191 |
| -0.000524 | ... | ... | 1.115 | 0 | 1.115 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001188 |
| -0.000513 | ... | ... | 1.090 | 0 | 1.090 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001185 |
| -0.000502 | ... | ... | 1.065 | 0 | 1.065 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001182 |
| -0.00049 | ... | ... | 1.040 | 0 | 1.040 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.001178 |
| -0.000479 | ... | ... | 1.015 | 0 | 1.015 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.001174 |
| -0.000468 | ... | ... | 0.990 | 0 | 0.990 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00117 |
| -0.000456 | ... | ... | 0.965 | 0 | 0.965 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.001166 |
| -0.000444 | ... | ... | 0.940 | 0 | 0.940 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.001162 |
| -0.000433 | ... | ... | 0.915 | 0 | 0.915 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.001157 |
| -0.000421 | ... | ... | 0.890 | 0 | 0.890 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.001153 |
| -0.00041 | ... | ... | 0.865 | 0 | 0.865 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.001148 |
| -0.000398 | ... | ... | 0.840 | 0 | 0.840 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.001143 |
| -0.000386 | ... | ... | 0.815 | 0 | 0.815 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.001138 |
| -0.000375 | ... | ... | 0.790 | 0 | 0.790 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.001132 |
| -0.000363 | ... | ... | 0.765 | 0 | 0.765 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.001127 |
| -0.000351 | ... | ... | 0.740 | 0 | 0.740 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.001121 |
| -0.000339 | ... | ... | 0.715 | 0 | 0.715 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.001115 |
| -0.000328 | ... | ... | 0.690 | 0 | 0.690 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.001108 |
| -0.000316 | ... | ... | 0.665 | 0 | 0.665 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.001102 |
| -0.000304 | ... | ... | 0.640 | 0 | 0.640 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.001095 |
| -0.000292 | ... | ... | 0.615 | 0 | 0.615 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.001088 |
| -0.00028 | ... | ... | 0.590 | 0 | 0.590 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00108 |
| -0.000269 | ... | ... | 0.565 | 0 | 0.565 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.001072 |
| -0.000257 | ... | ... | 0.540 | 0 | 0.540 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.001064 |
| -0.000245 | ... | ... | 0.515 | 0 | 0.515 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.001056 |
| -0.000233 | ... | ... | 0.490 | 0 | 0.490 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.001047 |
| -0.000221 | ... | ... | 0.465 | 0 | 0.465 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.001037 |
| -0.000209 | ... | ... | 0.440 | 0 | 0.440 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.001027 |
| -0.000198 | ... | ... | 0.415 | 0 | 0.415 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.001017 |
| -0.000186 | ... | ... | 0.390 | 0 | 0.390 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.001005 |
| -0.000174 | ... | ... | 0.365 | 0 | 0.365 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000993 |
| -0.000162 | ... | ... | 0.340 | 0 | 0.340 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000981 |
| -0.00015 | ... | ... | 0.315 | 0 | 0.315 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000967 |
| -0.000138 | ... | ... | 0.290 | 0 | 0.290 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000952 |
| -0.000126 | ... | ... | 0.265 | 0 | 0.265 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000936 |
| -0.000114 | ... | ... | 0.240 | 0 | 0.240 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000918 |
| -0.000102 | ... | ... | 0.215 | 0 | 0.215 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000899 |
| -0.00009 | ... | ... | 0.190 | 0 | 0.190 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000877 |
| -0.000079 | ... | ... | 0.165 | 0 | 0.165 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000853 |
| -0.000067 | ... | ... | 0.140 | 0 | 0.140 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000824 |
| -0.000055 | ... | ... | 0.115 | 0 | 0.115 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000791 |
| -0.000043 | ... | ... | 0.090 | 0 | 0.090 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000749 |
| -0.000031 | ... | ... | 0.065 | 0 | 0.065 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000696 |
| -0.000019 | ... | ... | 0.040 | 0 | 0.040 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000619 |
| -0.000778 | ... | ... | 0.016 | 0 | 0.016 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000778 |
| -0.000686 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.011 | 0 | 0.011 | ... | ... | -0.000685 |
| -0.000599 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.035 | 0 | 0.035 | ... | ... | -0.000017 |
| -0.000683 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.060 | 0 | 0.060 | ... | ... | -0.000029 |
| -0.00074 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.085 | 0 | 0.085 | ... | ... | -0.00004 |
| -0.000783 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.110 | 0 | 0.110 | ... | ... | -0.000052 |
| -0.000818 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.135 | 0 | 0.135 | ... | ... | -0.000064 |
| -0.000847 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.160 | 0 | 0.160 | ... | ... | -0.000076 |
| -0.000873 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.185 | 0 | 0.185 | ... | ... | -0.000088 |
| -0.000895 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.210 | 0 | 0.210 | ... | ... | -0.0001 |
| -0.000915 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.235 | 0 | 0.235 | ... | ... | -0.000112 |
| -0.000933 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.260 | 0 | 0.260 | ... | ... | -0.000124 |
| -0.000949 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.285 | 0 | 0.285 | ... | ... | -0.000136 |
| -0.000964 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.310 | 0 | 0.310 | ... | ... | -0.000148 |
| -0.000978 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.335 | 0 | 0.335 | ... | ... | -0.00016 |
| -0.000991 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.360 | 0 | 0.360 | ... | ... | -0.000171 |
| -0.001003 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.385 | 0 | 0.385 | ... | ... | -0.000183 |
| -0.001015 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.410 | 0 | 0.410 | ... | ... | -0.000195 |
| -0.001026 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.435 | 0 | 0.435 | ... | ... | -0.000207 |
| -0.001036 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.460 | 0 | 0.460 | ... | ... | -0.000219 |
| -0.001045 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.485 | 0 | 0.485 | ... | ... | -0.000231 |
| -0.001055 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.510 | 0 | 0.510 | ... | ... | -0.000243 |
| -0.001063 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.535 | 0 | 0.535 | ... | ... | -0.000255 |
| -0.001072 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.560 | 0 | 0.560 | ... | ... | -0.000267 |
| -0.00108 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.585 | 0 | 0.585 | ... | ... | -0.000278 |
| -0.001088 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.610 | 0 | 0.610 | ... | ... | -0.00029 |
| -0.001095 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.635 | 0 | 0.635 | ... | ... | -0.000302 |
| -0.001102 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.660 | 0 | 0.660 | ... | ... | -0.000314 |
| -0.001109 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.685 | 0 | 0.685 | ... | ... | -0.000326 |
| -0.001116 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.710 | 0 | 0.710 | ... | ... | -0.000338 |
| -0.001122 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.735 | 0 | 0.735 | ... | ... | -0.00035 |
| -0.001128 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.760 | 0 | 0.760 | ... | ... | -0.000361 |
| -0.001134 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.785 | 0 | 0.785 | ... | ... | -0.000373 |
| -0.00114 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.810 | 0 | 0.810 | ... | ... | -0.000385 |
| -0.001146 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.835 | 0 | 0.835 | ... | ... | -0.000397 |
| -0.001151 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.860 | 0 | 0.860 | ... | ... | -0.000409 |
| -0.001157 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.885 | 0 | 0.885 | ... | ... | -0.000421 |
| -0.001162 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.910 | 0 | 0.910 | ... | ... | -0.000433 |
| -0.001167 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.935 | 0 | 0.935 | ... | ... | -0.000444 |
| -0.001172 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.960 | 0 | 0.960 | ... | ... | -0.000456 |
| -0.001177 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.985 | 0 | 0.985 | ... | ... | -0.000468 |
| -0.001181 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.010 | 0 | 1.010 | ... | ... | -0.00048 |
| -0.001186 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.035 | 0 | 1.035 | ... | ... | -0.000492 |
| -0.00119 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.060 | 0 | 1.060 | ... | ... | -0.000504 |
| -0.001195 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.085 | 0 | 1.085 | ... | ... | -0.000515 |
| -0.001199 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.110 | 0 | 1.110 | ... | ... | -0.000527 |
| -0.001203 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.135 | 0 | 1.135 | ... | ... | -0.000539 |
| -0.001207 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.160 | 0 | 1.160 | ... | ... | -0.000551 |
| -0.001211 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.185 | 0 | 1.185 | ... | ... | -0.000563 |
| -0.001215 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.210 | 0 | 1.210 | ... | ... | -0.000575 |
| -0.001219 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.235 | 0 | 1.235 | ... | ... | -0.000586 |
| -0.001222 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.260 | 0 | 1.260 | ... | ... | -0.000598 |
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.