Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000449 | ... | ... | 1.243 | 0 | 1.243 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000473 |
| -0.000442 | ... | ... | 1.218 | 0 | 1.218 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000473 |
| -0.000434 | ... | ... | 1.193 | 0 | 1.193 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000473 |
| -0.000427 | ... | ... | 1.168 | 0 | 1.168 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000473 |
| -0.000419 | ... | ... | 1.143 | 0 | 1.143 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000472 |
| -0.000411 | ... | ... | 1.118 | 0 | 1.118 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000471 |
| -0.000403 | ... | ... | 1.093 | 0 | 1.093 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000471 |
| -0.000394 | ... | ... | 1.068 | 0 | 1.068 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.00047 |
| -0.000386 | ... | ... | 1.043 | 0 | 1.043 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000468 |
| -0.000377 | ... | ... | 1.018 | 0 | 1.018 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000467 |
| -0.000369 | ... | ... | 0.993 | 0 | 0.993 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000466 |
| -0.00036 | ... | ... | 0.968 | 0 | 0.968 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000465 |
| -0.000351 | ... | ... | 0.943 | 0 | 0.943 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000463 |
| -0.000342 | ... | ... | 0.918 | 0 | 0.918 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000461 |
| -0.000333 | ... | ... | 0.893 | 0 | 0.893 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00046 |
| -0.000324 | ... | ... | 0.868 | 0 | 0.868 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000458 |
| -0.000315 | ... | ... | 0.843 | 0 | 0.843 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000456 |
| -0.000306 | ... | ... | 0.818 | 0 | 0.818 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000454 |
| -0.000297 | ... | ... | 0.793 | 0 | 0.793 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000452 |
| -0.000288 | ... | ... | 0.768 | 0 | 0.768 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00045 |
| -0.000279 | ... | ... | 0.743 | 0 | 0.743 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000448 |
| -0.000269 | ... | ... | 0.718 | 0 | 0.718 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000445 |
| -0.00026 | ... | ... | 0.693 | 0 | 0.693 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000443 |
| -0.000251 | ... | ... | 0.668 | 0 | 0.668 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00044 |
| -0.000242 | ... | ... | 0.643 | 0 | 0.643 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000438 |
| -0.000232 | ... | ... | 0.618 | 0 | 0.618 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000435 |
| -0.000223 | ... | ... | 0.593 | 0 | 0.593 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000432 |
| -0.000214 | ... | ... | 0.568 | 0 | 0.568 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000429 |
| -0.000204 | ... | ... | 0.543 | 0 | 0.543 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000426 |
| -0.000195 | ... | ... | 0.518 | 0 | 0.518 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000422 |
| -0.000186 | ... | ... | 0.493 | 0 | 0.493 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000419 |
| -0.000176 | ... | ... | 0.468 | 0 | 0.468 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000415 |
| -0.000167 | ... | ... | 0.443 | 0 | 0.443 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000411 |
| -0.000158 | ... | ... | 0.418 | 0 | 0.418 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000407 |
| -0.000148 | ... | ... | 0.393 | 0 | 0.393 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000402 |
| -0.000139 | ... | ... | 0.368 | 0 | 0.368 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000398 |
| -0.000129 | ... | ... | 0.343 | 0 | 0.343 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000393 |
| -0.00012 | ... | ... | 0.318 | 0 | 0.318 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000387 |
| -0.000111 | ... | ... | 0.293 | 0 | 0.293 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000381 |
| -0.000101 | ... | ... | 0.268 | 0 | 0.268 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000375 |
| -0.000092 | ... | ... | 0.243 | 0 | 0.243 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000368 |
| -0.000082 | ... | ... | 0.218 | 0 | 0.218 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00036 |
| -0.000073 | ... | ... | 0.193 | 0 | 0.193 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000352 |
| -0.000063 | ... | ... | 0.168 | 0 | 0.168 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000342 |
| -0.000054 | ... | ... | 0.143 | 0 | 0.143 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
| -0.000045 | ... | ... | 0.118 | 0 | 0.118 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000318 |
| -0.000035 | ... | ... | 0.093 | 0 | 0.093 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000302 |
| -0.000026 | ... | ... | 0.068 | 0 | 0.068 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000281 |
| -0.000016 | ... | ... | 0.043 | 0 | 0.043 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000252 |
| -0.000007 | ... | ... | 0.019 | -0.001 | 0.018 | 1500 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000201 |
| -0.000245 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.008 | 0 | 0.008 | ... | ... | -0.000245 |
| -0.000234 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.032 | 0 | 0.032 | ... | ... | -0.000012 |
| -0.00027 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.057 | 0 | 0.057 | ... | ... | -0.000022 |
| -0.000294 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.082 | 0 | 0.082 | ... | ... | -0.000031 |
| -0.000311 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.107 | 0 | 0.107 | ... | ... | -0.00004 |
| -0.000326 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.132 | 0 | 0.132 | ... | ... | -0.00005 |
| -0.000338 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.157 | 0 | 0.157 | ... | ... | -0.000059 |
| -0.000348 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.182 | 0 | 0.182 | ... | ... | -0.000069 |
| -0.000357 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.207 | 0 | 0.207 | ... | ... | -0.000078 |
| -0.000365 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.232 | 0 | 0.232 | ... | ... | -0.000088 |
| -0.000372 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.257 | 0 | 0.257 | ... | ... | -0.000097 |
| -0.000379 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.282 | 0 | 0.282 | ... | ... | -0.000106 |
| -0.000385 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.307 | 0 | 0.307 | ... | ... | -0.000116 |
| -0.000391 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.332 | 0 | 0.332 | ... | ... | -0.000125 |
| -0.000396 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.357 | 0 | 0.357 | ... | ... | -0.000135 |
| -0.000401 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.382 | 0 | 0.382 | ... | ... | -0.000144 |
| -0.000405 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.407 | 0 | 0.407 | ... | ... | -0.000154 |
| -0.00041 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.432 | 0 | 0.432 | ... | ... | -0.000163 |
| -0.000414 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.457 | 0 | 0.457 | ... | ... | -0.000172 |
| -0.000418 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.482 | 0 | 0.482 | ... | ... | -0.000182 |
| -0.000421 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.507 | 0 | 0.507 | ... | ... | -0.000191 |
| -0.000425 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.532 | 0 | 0.532 | ... | ... | -0.000201 |
| -0.000428 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.557 | 0 | 0.557 | ... | ... | -0.00021 |
| -0.000431 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.582 | 0 | 0.582 | ... | ... | -0.000219 |
| -0.000435 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.607 | 0 | 0.607 | ... | ... | -0.000229 |
| -0.000437 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.632 | 0 | 0.632 | ... | ... | -0.000238 |
| -0.00044 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.657 | 0 | 0.657 | ... | ... | -0.000248 |
| -0.000443 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.682 | 0 | 0.682 | ... | ... | -0.000257 |
| -0.000446 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.707 | 0 | 0.707 | ... | ... | -0.000266 |
| -0.000448 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.732 | 0 | 0.732 | ... | ... | -0.000276 |
| -0.000451 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.757 | 0 | 0.757 | ... | ... | -0.000285 |
| -0.000453 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.782 | 0 | 0.782 | ... | ... | -0.000295 |
| -0.000456 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.807 | 0 | 0.807 | ... | ... | -0.000304 |
| -0.000458 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.832 | 0 | 0.832 | ... | ... | -0.000313 |
| -0.00046 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.857 | 0 | 0.857 | ... | ... | -0.000323 |
| -0.000462 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.882 | 0 | 0.882 | ... | ... | -0.000332 |
| -0.000464 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.907 | 0 | 0.907 | ... | ... | -0.000341 |
| -0.000466 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.932 | 0 | 0.932 | ... | ... | -0.000351 |
| -0.000468 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.957 | 0 | 0.957 | ... | ... | -0.00036 |
| -0.00047 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.982 | 0 | 0.982 | ... | ... | -0.000369 |
| -0.000472 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.007 | 0 | 1.007 | ... | ... | -0.000379 |
| -0.000474 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.032 | 0 | 1.032 | ... | ... | -0.000388 |
| -0.000476 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.057 | 0 | 1.057 | ... | ... | -0.000398 |
| -0.000477 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.082 | 0 | 1.082 | ... | ... | -0.000407 |
| -0.000479 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.107 | 0 | 1.107 | ... | ... | -0.000416 |
| -0.000481 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.132 | 0 | 1.132 | ... | ... | -0.000426 |
| -0.000482 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.157 | 0 | 1.157 | ... | ... | -0.000435 |
| -0.000484 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.182 | 0 | 1.182 | ... | ... | -0.000444 |
| -0.000485 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.207 | 0 | 1.207 | ... | ... | -0.000453 |
| -0.000487 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.232 | 0 | 1.232 | ... | ... | -0.000463 |
| -0.000488 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.257 | 0 | 1.257 | ... | ... | -0.000472 |
| -0.00049 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.282 | 0 | 1.282 | ... | ... | -0.000481 |
| -0.000491 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.307 | 0 | 1.307 | ... | ... | -0.000491 |
| -0.000493 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.332 | 0 | 1.332 | ... | ... | -0.0005 |
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.