Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000412 | ... | ... | 1.284 | 0 | 1.284 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000405 | ... | ... | 1.259 | 0 | 1.259 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000398 | ... | ... | 1.234 | 0 | 1.234 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000391 | ... | ... | 1.209 | 0 | 1.209 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000383 | ... | ... | 1.184 | 0 | 1.184 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000376 | ... | ... | 1.159 | 0 | 1.159 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.000368 | ... | ... | 1.134 | 0 | 1.134 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.000361 | ... | ... | 1.109 | 0 | 1.109 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
| -0.000353 | ... | ... | 1.084 | 0 | 1.084 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
| -0.000345 | ... | ... | 1.059 | 0 | 1.059 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000197 |
| -0.000338 | ... | ... | 1.034 | 0 | 1.034 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.00033 | ... | ... | 1.009 | 0 | 1.009 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.000322 | ... | ... | 0.984 | 0 | 0.984 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000314 | ... | ... | 0.959 | 0 | 0.959 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000306 | ... | ... | 0.934 | 0 | 0.934 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000298 | ... | ... | 0.909 | 0 | 0.909 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000193 |
| -0.00029 | ... | ... | 0.884 | 0 | 0.884 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000192 |
| -0.000282 | ... | ... | 0.859 | 0 | 0.859 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000191 |
| -0.000274 | ... | ... | 0.834 | 0 | 0.834 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00019 |
| -0.000266 | ... | ... | 0.809 | 0 | 0.809 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000189 |
| -0.000258 | ... | ... | 0.784 | 0 | 0.784 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000188 |
| -0.00025 | ... | ... | 0.759 | 0 | 0.759 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000188 |
| -0.000242 | ... | ... | 0.734 | 0 | 0.734 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000187 |
| -0.000234 | ... | ... | 0.709 | 0 | 0.709 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000186 |
| -0.000226 | ... | ... | 0.684 | 0 | 0.684 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000184 |
| -0.000217 | ... | ... | 0.659 | 0 | 0.659 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000183 |
| -0.000209 | ... | ... | 0.634 | 0 | 0.634 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000182 |
| -0.000201 | ... | ... | 0.609 | 0 | 0.609 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
| -0.000193 | ... | ... | 0.584 | 0 | 0.584 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00018 |
| -0.000185 | ... | ... | 0.559 | 0 | 0.559 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000178 |
| -0.000177 | ... | ... | 0.534 | 0 | 0.534 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000177 |
| -0.000168 | ... | ... | 0.509 | 0 | 0.509 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000176 |
| -0.00016 | ... | ... | 0.484 | 0 | 0.484 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
| -0.000152 | ... | ... | 0.459 | 0 | 0.459 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
| -0.000144 | ... | ... | 0.434 | 0 | 0.434 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000135 | ... | ... | 0.409 | 0 | 0.409 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000169 |
| -0.000127 | ... | ... | 0.384 | 0 | 0.384 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000167 |
| -0.000119 | ... | ... | 0.359 | 0 | 0.359 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000111 | ... | ... | 0.334 | 0 | 0.334 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000163 |
| -0.000102 | ... | ... | 0.309 | 0 | 0.309 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.00016 |
| -0.000094 | ... | ... | 0.284 | 0 | 0.284 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000158 |
| -0.000086 | ... | ... | 0.259 | 0 | 0.259 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000155 |
| -0.000078 | ... | ... | 0.234 | 0 | 0.234 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000152 |
| -0.000069 | ... | ... | 0.209 | 0 | 0.209 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000149 |
| -0.000061 | ... | ... | 0.184 | 0 | 0.184 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000145 |
| -0.000053 | ... | ... | 0.159 | 0 | 0.159 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
| -0.000044 | ... | ... | 0.134 | 0 | 0.134 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
| -0.000036 | ... | ... | 0.109 | 0 | 0.109 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000028 | ... | ... | 0.084 | 0 | 0.084 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| -0.00002 | ... | ... | 0.059 | 0 | 0.059 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000166 | ... | ... | 0.035 | 0 | 0.035 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000234 | ... | ... | 0.012 | 0 | 0.012 | 1800 | 0.003 | 0 | 0.003 | ... | ... | -0.000234 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.017 | 0 | 0.017 | ... | ... | -0.000132 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.041 | 0 | 0.041 | ... | ... | -0.000014 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.066 | 0 | 0.066 | ... | ... | -0.000022 |
| -0.000125 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.091 | 0 | 0.091 | ... | ... | -0.00003 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.116 | 0 | 0.116 | ... | ... | -0.000038 |
| -0.000137 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.141 | 0 | 0.141 | ... | ... | -0.000047 |
| -0.000142 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.166 | 0 | 0.166 | ... | ... | -0.000055 |
| -0.000146 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.191 | 0 | 0.191 | ... | ... | -0.000063 |
| -0.00015 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.216 | 0 | 0.216 | ... | ... | -0.000072 |
| -0.000153 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.241 | 0 | 0.241 | ... | ... | -0.00008 |
| -0.000156 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.266 | 0 | 0.266 | ... | ... | -0.000088 |
| -0.000159 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.291 | 0 | 0.291 | ... | ... | -0.000096 |
| -0.000161 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.316 | 0 | 0.316 | ... | ... | -0.000105 |
| -0.000163 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.341 | 0 | 0.341 | ... | ... | -0.000113 |
| -0.000166 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.366 | 0 | 0.366 | ... | ... | -0.000121 |
| -0.000168 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.391 | 0 | 0.391 | ... | ... | -0.000129 |
| -0.000169 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.416 | 0 | 0.416 | ... | ... | -0.000138 |
| -0.000171 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.441 | 0 | 0.441 | ... | ... | -0.000146 |
| -0.000173 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.466 | 0 | 0.466 | ... | ... | -0.000154 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.491 | 0 | 0.491 | ... | ... | -0.000163 |
| -0.000176 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.516 | 0 | 0.516 | ... | ... | -0.000171 |
| -0.000178 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.541 | 0 | 0.541 | ... | ... | -0.000179 |
| -0.000179 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.566 | 0 | 0.566 | ... | ... | -0.000187 |
| -0.00018 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.591 | 0 | 0.591 | ... | ... | -0.000196 |
| -0.000182 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.616 | 0 | 0.616 | ... | ... | -0.000204 |
| -0.000183 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.641 | 0 | 0.641 | ... | ... | -0.000212 |
| -0.000184 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.666 | 0 | 0.666 | ... | ... | -0.00022 |
| -0.000185 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.691 | 0 | 0.691 | ... | ... | -0.000228 |
| -0.000186 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.716 | 0 | 0.716 | ... | ... | -0.000237 |
| -0.000187 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.741 | 0 | 0.741 | ... | ... | -0.000245 |
| -0.000188 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.766 | 0 | 0.766 | ... | ... | -0.000253 |
| -0.000189 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.791 | 0 | 0.791 | ... | ... | -0.000261 |
| -0.00019 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.816 | 0 | 0.816 | ... | ... | -0.00027 |
| -0.000191 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.841 | 0 | 0.841 | ... | ... | -0.000278 |
| -0.000192 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.866 | 0 | 0.866 | ... | ... | -0.000286 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.891 | 0 | 0.891 | ... | ... | -0.000294 |
| -0.000194 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.916 | 0 | 0.916 | ... | ... | -0.000303 |
| -0.000195 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.941 | 0 | 0.941 | ... | ... | -0.000311 |
| -0.000195 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.966 | 0 | 0.966 | ... | ... | -0.000319 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.991 | 0 | 0.991 | ... | ... | -0.000327 |
| -0.000197 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.016 | 0 | 1.016 | ... | ... | -0.000335 |
| -0.000198 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.041 | 0 | 1.041 | ... | ... | -0.000344 |
| -0.000198 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.066 | 0 | 1.066 | ... | ... | -0.000352 |
| -0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.091 | 0 | 1.091 | ... | ... | -0.00036 |
| -0.0002 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.116 | 0 | 1.116 | ... | ... | -0.000368 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.141 | 0 | 1.141 | ... | ... | -0.000376 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.166 | 0 | 1.166 | ... | ... | -0.000384 |
| -0.000202 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.191 | 0 | 1.191 | ... | ... | -0.000393 |
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.