Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000075 | ... | ... | 1.255 | 0 | 1.255 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000074 | ... | ... | 1.230 | 0 | 1.230 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000074 | ... | ... | 1.205 | 0 | 1.205 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000073 | ... | ... | 1.180 | 0 | 1.180 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000072 | ... | ... | 1.155 | 0 | 1.155 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000071 | ... | ... | 1.130 | 0 | 1.130 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.00007 | ... | ... | 1.105 | 0 | 1.105 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000069 | ... | ... | 1.080 | 0 | 1.080 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000068 | ... | ... | 1.055 | 0 | 1.055 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000067 | ... | ... | 1.030 | 0 | 1.030 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000066 | ... | ... | 1.005 | 0 | 1.005 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000064 | ... | ... | 0.980 | 0 | 0.980 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000063 | ... | ... | 0.955 | 0 | 0.955 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000062 | ... | ... | 0.930 | 0 | 0.930 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.00006 | ... | ... | 0.905 | 0 | 0.905 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000059 | ... | ... | 0.880 | 0 | 0.880 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000058 | ... | ... | 0.855 | 0 | 0.855 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000056 | ... | ... | 0.830 | 0 | 0.830 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000055 | ... | ... | 0.805 | 0 | 0.805 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000053 | ... | ... | 0.780 | 0 | 0.780 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000051 | ... | ... | 0.755 | 0 | 0.755 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.00005 | ... | ... | 0.730 | 0 | 0.730 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000048 | ... | ... | 0.705 | 0 | 0.705 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000047 | ... | ... | 0.680 | 0 | 0.680 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000045 | ... | ... | 0.655 | 0 | 0.655 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000005 |
| -0.000043 | ... | ... | 0.630 | 0 | 0.630 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000042 | ... | ... | 0.605 | 0 | 0.605 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.00004 | ... | ... | 0.580 | 0 | 0.580 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000009 |
| -0.000038 | ... | ... | 0.555 | 0 | 0.555 | 1250 | 0.002 | 0 | 0.002 | ... | ... | -0.000016 |
| -0.000037 | ... | ... | 0.530 | 0 | 0.530 | 1275 | 0.002 | 0 | 0.002 | ... | ... | -0.000015 |
| -0.000035 | ... | ... | 0.505 | 0 | 0.505 | 1300 | 0.003 | 0 | 0.003 | ... | ... | -0.000021 |
| -0.000033 | ... | ... | 0.480 | 0 | 0.480 | 1325 | 0.004 | 0 | 0.004 | ... | ... | -0.000026 |
| -0.000032 | ... | ... | 0.455 | 0 | 0.455 | 1350 | 0.005 | 0 | 0.005 | ... | ... | -0.00003 |
| -0.000033 | ... | ... | 0.431 | 0 | 0.431 | 1375 | 0.007 | 0 | 0.007 | ... | ... | -0.000038 |
| -0.000034 | ... | ... | 0.408 | -0.001 | 0.407 | 1400 | 0.009 | 0 | 0.009 | ... | ... | -0.000045 |
| -0.000039 | ... | ... | 0.384 | 0 | 0.384 | 1425 | 0.011 | 0 | 0.011 | ... | ... | -0.000051 |
| -0.000045 | ... | ... | 0.362 | 0 | 0.362 | 1450 | 0.014 | 0 | 0.014 | ... | ... | -0.00006 |
| -0.000051 | ... | ... | 0.340 | 0 | 0.340 | 1475 | 0.017 | 0 | 0.017 | ... | ... | -0.000067 |
| -0.000059 | ... | ... | 0.319 | 0 | 0.319 | 1500 | 0.020 | 0 | 0.020 | ... | ... | -0.000073 |
| -0.000066 | ... | ... | 0.298 | 0 | 0.298 | 1525 | 0.024 | -0.001 | 0.025 | ... | ... | -0.00008 |
| -0.000074 | ... | ... | 0.279 | -0.001 | 0.278 | 1550 | 0.029 | 0 | 0.029 | ... | ... | -0.000089 |
| -0.000082 | ... | ... | 0.259 | 0 | 0.259 | 1575 | 0.035 | 0 | 0.035 | ... | ... | -0.000097 |
| -0.000091 | ... | ... | 0.241 | 0 | 0.241 | 1600 | 0.041 | 0 | 0.041 | ... | ... | -0.000104 |
| -0.000098 | ... | ... | 0.223 | 0 | 0.223 | 1625 | 0.047 | -0.001 | 0.048 | ... | ... | -0.000109 |
| -0.000105 | ... | ... | 0.206 | 0 | 0.206 | 1650 | 0.055 | 0 | 0.055 | ... | ... | -0.000116 |
| -0.000112 | ... | ... | 0.190 | 0 | 0.190 | 1675 | 0.063 | -0.001 | 0.064 | ... | ... | -0.000121 |
| -0.000119 | ... | ... | 0.175 | 0 | 0.175 | 1700 | 0.072 | -0.001 | 0.073 | ... | ... | -0.000125 |
| -0.000123 | ... | ... | 0.160 | 0 | 0.160 | 1725 | 0.082 | -0.001 | 0.083 | ... | ... | -0.000129 |
| -0.000127 | ... | ... | 0.147 | -0.001 | 0.146 | 1750 | 0.093 | 0 | 0.093 | ... | ... | -0.000132 |
| -0.000132 | ... | ... | 0.134 | 0 | 0.134 | 1775 | 0.104 | -0.001 | 0.105 | ... | ... | -0.000133 |
| -0.000134 | ... | ... | 0.122 | 0 | 0.122 | 1800 | 0.117 | 0 | 0.117 | ... | ... | -0.000134 |
| -0.000136 | ... | ... | 0.111 | 0 | 0.111 | 1825 | 0.130 | 0 | 0.130 | ... | ... | -0.000134 |
| -0.000135 | ... | ... | 0.101 | -0.001 | 0.100 | 1850 | 0.144 | -0.001 | 0.145 | ... | ... | -0.000132 |
| -0.000136 | ... | ... | 0.091 | 0 | 0.091 | 1875 | 0.159 | 0 | 0.159 | ... | ... | -0.000131 |
| -0.000134 | ... | ... | 0.083 | -0.001 | 0.082 | 1900 | 0.175 | 0 | 0.175 | ... | ... | -0.000128 |
| -0.000133 | ... | ... | 0.075 | -0.001 | 0.074 | 1925 | 0.191 | 0 | 0.191 | ... | ... | -0.000124 |
| -0.00013 | ... | ... | 0.067 | 0 | 0.067 | 1950 | 0.208 | 0 | 0.208 | ... | ... | -0.00012 |
| -0.000127 | ... | ... | 0.060 | 0 | 0.060 | 1975 | 0.226 | 0 | 0.226 | ... | ... | -0.000116 |
| -0.000123 | ... | ... | 0.054 | 0 | 0.054 | 2000 | 0.244 | 0 | 0.244 | ... | ... | -0.00011 |
| -0.000118 | ... | ... | 0.049 | -0.001 | 0.048 | 2025 | 0.263 | 0 | 0.263 | ... | ... | -0.000105 |
| -0.000114 | ... | ... | 0.043 | 0 | 0.043 | 2050 | 0.282 | 0 | 0.282 | ... | ... | -0.000098 |
| -0.000108 | ... | ... | 0.039 | -0.001 | 0.038 | 2075 | 0.302 | 0 | 0.302 | ... | ... | -0.000093 |
| -0.000103 | ... | ... | 0.035 | -0.001 | 0.034 | 2100 | 0.323 | 0 | 0.323 | ... | ... | -0.000088 |
| -0.000098 | ... | ... | 0.031 | -0.001 | 0.030 | 2125 | 0.343 | 0 | 0.343 | ... | ... | -0.00008 |
| -0.000093 | ... | ... | 0.027 | 0 | 0.027 | 2150 | 0.365 | 0 | 0.365 | ... | ... | -0.000076 |
| -0.000088 | ... | ... | 0.024 | 0 | 0.024 | 2175 | 0.386 | 0 | 0.386 | ... | ... | -0.000069 |
| -0.000082 | ... | ... | 0.021 | 0 | 0.021 | 2200 | 0.408 | 0 | 0.408 | ... | ... | -0.000064 |
| -0.000078 | ... | ... | 0.019 | 0 | 0.019 | 2225 | 0.431 | 0 | 0.431 | ... | ... | -0.000061 |
| -0.00007 | ... | ... | 0.017 | -0.001 | 0.016 | 2250 | 0.453 | 0 | 0.453 | ... | ... | -0.000055 |
| -0.000065 | ... | ... | 0.015 | -0.001 | 0.014 | 2275 | 0.476 | 0 | 0.476 | ... | ... | -0.000051 |
| -0.000062 | ... | ... | 0.013 | 0 | 0.013 | 2300 | 0.500 | 0 | 0.500 | ... | ... | -0.00005 |
| -0.000056 | ... | ... | 0.011 | 0 | 0.011 | 2325 | 0.523 | 0 | 0.523 | ... | ... | -0.000046 |
| -0.000053 | ... | ... | 0.010 | 0 | 0.010 | 2350 | 0.547 | 0 | 0.547 | ... | ... | -0.000044 |
| -0.000045 | ... | ... | 0.009 | -0.001 | 0.008 | 2375 | 0.571 | 0 | 0.571 | ... | ... | -0.000043 |
| -0.000041 | ... | ... | 0.008 | -0.001 | 0.007 | 2400 | 0.596 | 0 | 0.596 | ... | ... | -0.000045 |
| -0.000037 | ... | ... | 0.007 | -0.001 | 0.006 | 2425 | 0.620 | 0 | 0.620 | ... | ... | -0.000043 |
| -0.000038 | ... | ... | 0.006 | 0 | 0.006 | 2450 | 0.645 | 0 | 0.645 | ... | ... | -0.000045 |
| -0.000033 | ... | ... | 0.005 | 0 | 0.005 | 2475 | 0.670 | 0 | 0.670 | ... | ... | -0.000047 |
| -0.000028 | ... | ... | 0.004 | 0 | 0.004 | 2500 | 0.695 | 0 | 0.695 | ... | ... | -0.000048 |
| -0.000028 | ... | ... | 0.004 | 0 | 0.004 | 2525 | 0.720 | 0 | 0.720 | ... | ... | -0.00005 |
| -0.000023 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.745 | 0 | 0.745 | ... | ... | -0.000052 |
| -0.000023 | ... | ... | 0.003 | 0 | 0.003 | 2575 | 0.770 | 0 | 0.770 | ... | ... | -0.000053 |
| -0.000017 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.795 | 0 | 0.795 | ... | ... | -0.000055 |
| -0.000017 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.820 | 0 | 0.820 | ... | ... | -0.000057 |
| -0.000017 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.845 | 0 | 0.845 | ... | ... | -0.000059 |
| -0.000017 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.870 | 0 | 0.870 | ... | ... | -0.00006 |
| -0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.895 | 0 | 0.895 | ... | ... | -0.000062 |
| -0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.920 | 0 | 0.920 | ... | ... | -0.000064 |
| -0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.945 | 0 | 0.945 | ... | ... | -0.000065 |
| -0.00001 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.970 | 0 | 0.970 | ... | ... | -0.000067 |
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.