Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000503 | ... | ... | 1.463 | 0 | 1.463 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000242 |
| -0.000497 | ... | ... | 1.438 | 0 | 1.438 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000242 |
| -0.000491 | ... | ... | 1.413 | 0 | 1.413 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000242 |
| -0.000485 | ... | ... | 1.388 | 0 | 1.388 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000242 |
| -0.000478 | ... | ... | 1.363 | 0 | 1.363 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000242 |
| -0.000471 | ... | ... | 1.338 | 0 | 1.338 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000242 |
| -0.000464 | ... | ... | 1.313 | 0 | 1.313 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000242 |
| -0.000456 | ... | ... | 1.288 | 0 | 1.288 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000241 |
| -0.000448 | ... | ... | 1.263 | 0 | 1.263 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000241 |
| -0.000441 | ... | ... | 1.238 | 0 | 1.238 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00024 |
| -0.000433 | ... | ... | 1.213 | 0 | 1.213 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00024 |
| -0.000425 | ... | ... | 1.188 | 0 | 1.188 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000239 |
| -0.000416 | ... | ... | 1.163 | 0 | 1.163 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000239 |
| -0.000408 | ... | ... | 1.138 | 0 | 1.138 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000238 |
| -0.0004 | ... | ... | 1.113 | 0 | 1.113 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000238 |
| -0.000391 | ... | ... | 1.088 | 0 | 1.088 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000237 |
| -0.000383 | ... | ... | 1.063 | 0 | 1.063 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000236 |
| -0.000374 | ... | ... | 1.038 | 0 | 1.038 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000236 |
| -0.000366 | ... | ... | 1.013 | 0 | 1.013 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000235 |
| -0.000357 | ... | ... | 0.988 | 0 | 0.988 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000234 |
| -0.000348 | ... | ... | 0.963 | 0 | 0.963 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000233 |
| -0.00034 | ... | ... | 0.938 | 0 | 0.938 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000232 |
| -0.000331 | ... | ... | 0.913 | 0 | 0.913 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000231 |
| -0.000322 | ... | ... | 0.888 | 0 | 0.888 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00023 |
| -0.000313 | ... | ... | 0.863 | 0 | 0.863 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000229 |
| -0.000304 | ... | ... | 0.838 | 0 | 0.838 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000228 |
| -0.000296 | ... | ... | 0.813 | 0 | 0.813 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000227 |
| -0.000287 | ... | ... | 0.788 | 0 | 0.788 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000226 |
| -0.000278 | ... | ... | 0.763 | 0 | 0.763 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000225 |
| -0.000269 | ... | ... | 0.738 | 0 | 0.738 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000224 |
| -0.00026 | ... | ... | 0.713 | 0 | 0.713 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000223 |
| -0.000251 | ... | ... | 0.688 | 0 | 0.688 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000222 |
| -0.000242 | ... | ... | 0.663 | 0 | 0.663 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00022 |
| -0.000233 | ... | ... | 0.638 | 0 | 0.638 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000219 |
| -0.000224 | ... | ... | 0.613 | 0 | 0.613 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000217 |
| -0.000215 | ... | ... | 0.588 | 0 | 0.588 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
| -0.000206 | ... | ... | 0.563 | 0 | 0.563 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000214 |
| -0.000197 | ... | ... | 0.538 | 0 | 0.538 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000213 |
| -0.000187 | ... | ... | 0.513 | 0 | 0.513 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000211 |
| -0.000178 | ... | ... | 0.488 | 0 | 0.488 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000209 |
| -0.000169 | ... | ... | 0.463 | 0 | 0.463 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000207 |
| -0.00016 | ... | ... | 0.438 | 0 | 0.438 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000205 |
| -0.000151 | ... | ... | 0.413 | 0 | 0.413 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000203 |
| -0.000142 | ... | ... | 0.388 | 0 | 0.388 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000133 | ... | ... | 0.363 | 0 | 0.363 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
| -0.000124 | ... | ... | 0.338 | 0 | 0.338 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.000115 | ... | ... | 0.313 | 0 | 0.313 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000193 |
| -0.000105 | ... | ... | 0.288 | 0 | 0.288 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.00019 |
| -0.000096 | ... | ... | 0.263 | 0 | 0.263 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000187 |
| -0.000087 | ... | ... | 0.238 | 0 | 0.238 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000183 |
| -0.000078 | ... | ... | 0.213 | 0 | 0.213 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000179 |
| -0.000069 | ... | ... | 0.188 | 0 | 0.188 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
| -0.00006 | ... | ... | 0.163 | 0 | 0.163 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.000051 | ... | ... | 0.138 | 0 | 0.138 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
| -0.000041 | ... | ... | 0.113 | 0 | 0.113 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000157 |
| -0.000032 | ... | ... | 0.088 | 0 | 0.088 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000149 |
| -0.000023 | ... | ... | 0.063 | 0 | 0.063 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000014 | ... | ... | 0.038 | 0 | 0.038 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000149 | ... | ... | 0.014 | 0 | 0.014 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000149 |
| -0.000145 | ... | ... | 0.002 | -0.001 | 0.001 | 1775 | 0.013 | -0.001 | 0.014 | ... | ... | -0.000145 |
| -0.000121 | ... | ... | 0.001 | -0.001 | 0.001 | 1800 | 0.037 | -0.001 | 0.038 | ... | ... | -0.000014 |
| -0.000138 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.062 | 0 | 0.062 | ... | ... | -0.000023 |
| -0.000149 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.087 | 0 | 0.087 | ... | ... | -0.000032 |
| -0.000157 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.112 | 0 | 0.112 | ... | ... | -0.000041 |
| -0.000164 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.137 | 0 | 0.137 | ... | ... | -0.00005 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.162 | 0 | 0.162 | ... | ... | -0.000059 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.187 | 0 | 0.187 | ... | ... | -0.000068 |
| -0.000179 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.212 | 0 | 0.212 | ... | ... | -0.000078 |
| -0.000183 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.237 | 0 | 0.237 | ... | ... | -0.000087 |
| -0.000187 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.262 | 0 | 0.262 | ... | ... | -0.000096 |
| -0.00019 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.287 | 0 | 0.287 | ... | ... | -0.000105 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.312 | 0 | 0.312 | ... | ... | -0.000114 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.337 | 0 | 0.337 | ... | ... | -0.000123 |
| -0.000198 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.362 | 0 | 0.362 | ... | ... | -0.000133 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.387 | 0 | 0.387 | ... | ... | -0.000142 |
| -0.000203 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.412 | 0 | 0.412 | ... | ... | -0.000151 |
| -0.000205 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.437 | 0 | 0.437 | ... | ... | -0.00016 |
| -0.000207 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.462 | 0 | 0.462 | ... | ... | -0.000169 |
| -0.000209 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.487 | 0 | 0.487 | ... | ... | -0.000178 |
| -0.000211 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.512 | 0 | 0.512 | ... | ... | -0.000187 |
| -0.000213 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.537 | 0 | 0.537 | ... | ... | -0.000196 |
| -0.000214 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.562 | 0 | 0.562 | ... | ... | -0.000206 |
| -0.000216 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.587 | 0 | 0.587 | ... | ... | -0.000215 |
| -0.000218 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.612 | 0 | 0.612 | ... | ... | -0.000224 |
| -0.000219 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.637 | 0 | 0.637 | ... | ... | -0.000233 |
| -0.00022 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.662 | 0 | 0.662 | ... | ... | -0.000242 |
| -0.000222 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.687 | 0 | 0.687 | ... | ... | -0.000251 |
| -0.000223 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.712 | 0 | 0.712 | ... | ... | -0.00026 |
| -0.000224 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.737 | 0 | 0.737 | ... | ... | -0.000269 |
| -0.000226 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.762 | 0 | 0.762 | ... | ... | -0.000278 |
| -0.000227 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.787 | 0 | 0.787 | ... | ... | -0.000288 |
| -0.000228 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.812 | 0 | 0.812 | ... | ... | -0.000297 |
| -0.000229 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.837 | 0 | 0.837 | ... | ... | -0.000306 |
| -0.00023 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.862 | 0 | 0.862 | ... | ... | -0.000315 |
| -0.000231 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.887 | 0 | 0.887 | ... | ... | -0.000324 |
| -0.000232 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.912 | 0 | 0.912 | ... | ... | -0.000333 |
| -0.000233 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.937 | 0 | 0.937 | ... | ... | -0.000342 |
| -0.000234 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.962 | 0 | 0.962 | ... | ... | -0.000351 |
| -0.000235 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.987 | 0 | 0.987 | ... | ... | -0.00036 |
| -0.000236 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.012 | 0 | 1.012 | ... | ... | -0.000369 |
| -0.000237 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.037 | 0 | 1.037 | ... | ... | -0.000378 |
| -0.000238 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.062 | 0 | 1.062 | ... | ... | -0.000387 |
| -0.000239 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.087 | 0 | 1.087 | ... | ... | -0.000396 |
| -0.00024 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.112 | 0 | 1.112 | ... | ... | -0.000405 |
| -0.000241 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.137 | 0 | 1.137 | ... | ... | -0.000414 |
| -0.000241 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.162 | 0 | 1.162 | ... | ... | -0.000424 |
| -0.000242 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.187 | 0 | 1.187 | ... | ... | -0.000433 |
| -0.000243 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.212 | 0 | 1.212 | ... | ... | -0.000442 |
| -0.000244 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.237 | 0 | 1.237 | ... | ... | -0.000451 |
| -0.000244 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.262 | 0 | 1.262 | ... | ... | -0.00046 |
| -0.000245 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.287 | 0 | 1.287 | ... | ... | -0.000469 |
| -0.000246 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.312 | 0 | 1.312 | ... | ... | -0.000478 |
| -0.000247 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 1.337 | 0 | 1.337 | ... | ... | -0.000487 |
| -0.000247 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 1.362 | 0 | 1.362 | ... | ... | -0.000496 |
| -0.000248 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 1.387 | 0 | 1.387 | ... | ... | -0.000505 |
| -0.000249 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 1.412 | 0 | 1.412 | ... | ... | -0.000514 |
| -0.000249 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 1.437 | 0 | 1.437 | ... | ... | -0.000523 |
| -0.00025 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.462 | 0 | 1.462 | ... | ... | -0.000532 |
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.