Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000531 | ... | ... | 1.513 | 0 | 1.513 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.00027 |
| -0.000525 | ... | ... | 1.488 | 0 | 1.488 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000271 |
| -0.000519 | ... | ... | 1.463 | 0 | 1.463 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000271 |
| -0.000512 | ... | ... | 1.438 | 0 | 1.438 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.00027 |
| -0.000505 | ... | ... | 1.413 | 0 | 1.413 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00027 |
| -0.000498 | ... | ... | 1.388 | 0 | 1.388 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.00027 |
| -0.00049 | ... | ... | 1.363 | 0 | 1.363 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.00027 |
| -0.000483 | ... | ... | 1.338 | 0 | 1.338 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000269 |
| -0.000475 | ... | ... | 1.313 | 0 | 1.313 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000269 |
| -0.000467 | ... | ... | 1.288 | 0 | 1.288 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000269 |
| -0.000459 | ... | ... | 1.263 | 0 | 1.263 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000268 |
| -0.000451 | ... | ... | 1.238 | 0 | 1.238 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000268 |
| -0.000443 | ... | ... | 1.213 | 0 | 1.213 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000267 |
| -0.000434 | ... | ... | 1.188 | 0 | 1.188 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000266 |
| -0.000426 | ... | ... | 1.163 | 0 | 1.163 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000266 |
| -0.000417 | ... | ... | 1.138 | 0 | 1.138 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000265 |
| -0.000409 | ... | ... | 1.113 | 0 | 1.113 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000264 |
| -0.0004 | ... | ... | 1.088 | 0 | 1.088 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000264 |
| -0.000391 | ... | ... | 1.063 | 0 | 1.063 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000263 |
| -0.000382 | ... | ... | 1.038 | 0 | 1.038 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000262 |
| -0.000374 | ... | ... | 1.013 | 0 | 1.013 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000261 |
| -0.000365 | ... | ... | 0.988 | 0 | 0.988 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00026 |
| -0.000356 | ... | ... | 0.963 | 0 | 0.963 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000259 |
| -0.000347 | ... | ... | 0.938 | 0 | 0.938 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000258 |
| -0.000338 | ... | ... | 0.913 | 0 | 0.913 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000257 |
| -0.000329 | ... | ... | 0.888 | 0 | 0.888 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000256 |
| -0.00032 | ... | ... | 0.863 | 0 | 0.863 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000255 |
| -0.000311 | ... | ... | 0.838 | 0 | 0.838 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000254 |
| -0.000302 | ... | ... | 0.813 | 0 | 0.813 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000253 |
| -0.000292 | ... | ... | 0.788 | 0 | 0.788 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000252 |
| -0.000283 | ... | ... | 0.763 | 0 | 0.763 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00025 |
| -0.000274 | ... | ... | 0.738 | 0 | 0.738 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000249 |
| -0.000265 | ... | ... | 0.713 | 0 | 0.713 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000248 |
| -0.000256 | ... | ... | 0.688 | 0 | 0.688 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000246 |
| -0.000247 | ... | ... | 0.663 | 0 | 0.663 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000245 |
| -0.000237 | ... | ... | 0.638 | 0 | 0.638 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000243 |
| -0.000228 | ... | ... | 0.613 | 0 | 0.613 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000242 |
| -0.000219 | ... | ... | 0.588 | 0 | 0.588 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00024 |
| -0.00021 | ... | ... | 0.563 | 0 | 0.563 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000238 |
| -0.0002 | ... | ... | 0.538 | 0 | 0.538 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000236 |
| -0.000191 | ... | ... | 0.513 | 0 | 0.513 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000234 |
| -0.000182 | ... | ... | 0.488 | 0 | 0.488 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000232 |
| -0.000173 | ... | ... | 0.463 | 0 | 0.463 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.00023 |
| -0.000163 | ... | ... | 0.438 | 0 | 0.438 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000228 |
| -0.000154 | ... | ... | 0.413 | 0 | 0.413 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000226 |
| -0.000145 | ... | ... | 0.388 | 0 | 0.388 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000223 |
| -0.000135 | ... | ... | 0.363 | 0 | 0.363 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00022 |
| -0.000126 | ... | ... | 0.338 | 0 | 0.338 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000218 |
| -0.000117 | ... | ... | 0.313 | 0 | 0.313 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000215 |
| -0.000107 | ... | ... | 0.288 | 0 | 0.288 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000211 |
| -0.000098 | ... | ... | 0.263 | 0 | 0.263 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000208 |
| -0.000089 | ... | ... | 0.238 | 0 | 0.238 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000204 |
| -0.00008 | ... | ... | 0.213 | 0 | 0.213 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.00007 | ... | ... | 0.188 | 0 | 0.188 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000061 | ... | ... | 0.163 | 0 | 0.163 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000189 |
| -0.000052 | ... | ... | 0.138 | 0 | 0.138 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000183 |
| -0.000042 | ... | ... | 0.113 | 0 | 0.113 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
| -0.000033 | ... | ... | 0.088 | 0 | 0.088 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
| -0.000024 | ... | ... | 0.063 | 0 | 0.063 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000153 |
| -0.000014 | ... | ... | 0.038 | 0 | 0.038 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
| -0.000165 | ... | ... | 0.014 | 0 | 0.014 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000161 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.013 | 0 | 0.013 | ... | ... | -0.000161 |
| -0.000135 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.037 | 0 | 0.037 | ... | ... | -0.000014 |
| -0.000153 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.062 | 0 | 0.062 | ... | ... | -0.000023 |
| -0.000165 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.087 | 0 | 0.087 | ... | ... | -0.000032 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.112 | 0 | 0.112 | ... | ... | -0.000042 |
| -0.000182 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.137 | 0 | 0.137 | ... | ... | -0.000051 |
| -0.000189 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.162 | 0 | 0.162 | ... | ... | -0.00006 |
| -0.000194 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.187 | 0 | 0.187 | ... | ... | -0.00007 |
| -0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.212 | 0 | 0.212 | ... | ... | -0.000079 |
| -0.000204 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.237 | 0 | 0.237 | ... | ... | -0.000088 |
| -0.000207 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.262 | 0 | 0.262 | ... | ... | -0.000098 |
| -0.000211 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.287 | 0 | 0.287 | ... | ... | -0.000107 |
| -0.000214 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.312 | 0 | 0.312 | ... | ... | -0.000116 |
| -0.000218 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.337 | 0 | 0.337 | ... | ... | -0.000126 |
| -0.00022 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.362 | 0 | 0.362 | ... | ... | -0.000135 |
| -0.000223 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.387 | 0 | 0.387 | ... | ... | -0.000144 |
| -0.000226 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.412 | 0 | 0.412 | ... | ... | -0.000154 |
| -0.000228 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.437 | 0 | 0.437 | ... | ... | -0.000163 |
| -0.00023 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.462 | 0 | 0.462 | ... | ... | -0.000172 |
| -0.000232 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.487 | 0 | 0.487 | ... | ... | -0.000182 |
| -0.000234 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.512 | 0 | 0.512 | ... | ... | -0.000191 |
| -0.000236 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.537 | 0 | 0.537 | ... | ... | -0.0002 |
| -0.000238 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.562 | 0 | 0.562 | ... | ... | -0.00021 |
| -0.00024 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.587 | 0 | 0.587 | ... | ... | -0.000219 |
| -0.000242 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.612 | 0 | 0.612 | ... | ... | -0.000228 |
| -0.000243 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.637 | 0 | 0.637 | ... | ... | -0.000237 |
| -0.000245 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.662 | 0 | 0.662 | ... | ... | -0.000247 |
| -0.000247 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.687 | 0 | 0.687 | ... | ... | -0.000256 |
| -0.000248 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.712 | 0 | 0.712 | ... | ... | -0.000265 |
| -0.000249 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.737 | 0 | 0.737 | ... | ... | -0.000275 |
| -0.000251 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.762 | 0 | 0.762 | ... | ... | -0.000284 |
| -0.000252 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.787 | 0 | 0.787 | ... | ... | -0.000293 |
| -0.000253 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.812 | 0 | 0.812 | ... | ... | -0.000302 |
| -0.000255 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.837 | 0 | 0.837 | ... | ... | -0.000312 |
| -0.000256 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.862 | 0 | 0.862 | ... | ... | -0.000321 |
| -0.000257 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.887 | 0 | 0.887 | ... | ... | -0.00033 |
| -0.000258 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.912 | 0 | 0.912 | ... | ... | -0.00034 |
| -0.000259 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.937 | 0 | 0.937 | ... | ... | -0.000349 |
| -0.00026 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.962 | 0 | 0.962 | ... | ... | -0.000358 |
| -0.000262 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.987 | 0 | 0.987 | ... | ... | -0.000367 |
| -0.000263 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.012 | 0 | 1.012 | ... | ... | -0.000377 |
| -0.000264 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.037 | 0 | 1.037 | ... | ... | -0.000386 |
| -0.000265 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.062 | 0 | 1.062 | ... | ... | -0.000395 |
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.