Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000096 | ... | ... | 1.245 | 0 | 1.245 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000095 | ... | ... | 1.220 | 0 | 1.220 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000094 | ... | ... | 1.195 | 0 | 1.195 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000092 | ... | ... | 1.170 | 0 | 1.170 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000091 | ... | ... | 1.145 | 0 | 1.145 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.00009 | ... | ... | 1.120 | 0 | 1.120 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000088 | ... | ... | 1.095 | 0 | 1.095 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000087 | ... | ... | 1.070 | 0 | 1.070 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000085 | ... | ... | 1.045 | 0 | 1.045 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000084 | ... | ... | 1.020 | 0 | 1.020 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000082 | ... | ... | 0.995 | 0 | 0.995 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.00008 | ... | ... | 0.970 | 0 | 0.970 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000078 | ... | ... | 0.945 | 0 | 0.945 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000077 | ... | ... | 0.920 | 0 | 0.920 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000075 | ... | ... | 0.895 | 0 | 0.895 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000073 | ... | ... | 0.870 | 0 | 0.870 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000071 | ... | ... | 0.845 | 0 | 0.845 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000069 | ... | ... | 0.820 | 0 | 0.820 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000067 | ... | ... | 0.795 | 0 | 0.795 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000065 | ... | ... | 0.770 | 0 | 0.770 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000063 | ... | ... | 0.745 | 0 | 0.745 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000061 | ... | ... | 0.720 | 0 | 0.720 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000008 |
| -0.000059 | ... | ... | 0.695 | 0 | 0.695 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000057 | ... | ... | 0.670 | 0 | 0.670 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000055 | ... | ... | 0.645 | 0 | 0.645 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000053 | ... | ... | 0.620 | 0 | 0.620 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000051 | ... | ... | 0.595 | 0 | 0.595 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000007 |
| -0.000049 | ... | ... | 0.570 | 0 | 0.570 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000047 | ... | ... | 0.545 | 0 | 0.545 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000045 | ... | ... | 0.520 | 0 | 0.520 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000013 |
| -0.000043 | ... | ... | 0.495 | 0 | 0.495 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.000022 |
| -0.000041 | ... | ... | 0.470 | 0 | 0.470 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.000029 |
| -0.000038 | ... | ... | 0.445 | 0 | 0.445 | 1350 | 0.003 | -0.001 | 0.004 | ... | ... | -0.000029 |
| -0.000041 | ... | ... | 0.421 | 0 | 0.421 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.000042 |
| -0.000044 | ... | ... | 0.397 | 0 | 0.397 | 1400 | 0.006 | 0 | 0.006 | ... | ... | -0.000047 |
| -0.000046 | ... | ... | 0.373 | 0 | 0.373 | 1425 | 0.008 | 0 | 0.008 | ... | ... | -0.000057 |
| -0.000053 | ... | ... | 0.350 | 0 | 0.350 | 1450 | 0.010 | 0 | 0.010 | ... | ... | -0.000066 |
| -0.000059 | ... | ... | 0.327 | 0 | 0.327 | 1475 | 0.012 | 0 | 0.012 | ... | ... | -0.000074 |
| -0.000072 | ... | ... | 0.306 | 0 | 0.306 | 1500 | 0.015 | 0 | 0.015 | ... | ... | -0.000084 |
| -0.00008 | ... | ... | 0.284 | 0 | 0.284 | 1525 | 0.019 | 0 | 0.019 | ... | ... | -0.000096 |
| -0.000093 | ... | ... | 0.264 | 0 | 0.264 | 1550 | 0.023 | 0 | 0.023 | ... | ... | -0.000106 |
| -0.000103 | ... | ... | 0.244 | 0 | 0.244 | 1575 | 0.028 | 0 | 0.028 | ... | ... | -0.000118 |
| -0.000115 | ... | ... | 0.225 | 0 | 0.225 | 1600 | 0.033 | -0.001 | 0.034 | ... | ... | -0.000126 |
| -0.000126 | ... | ... | 0.207 | 0 | 0.207 | 1625 | 0.040 | 0 | 0.040 | ... | ... | -0.000137 |
| -0.000135 | ... | ... | 0.190 | -0.001 | 0.189 | 1650 | 0.047 | 0 | 0.047 | ... | ... | -0.000146 |
| -0.000146 | ... | ... | 0.173 | 0 | 0.173 | 1675 | 0.055 | -0.001 | 0.056 | ... | ... | -0.000153 |
| -0.000155 | ... | ... | 0.158 | 0 | 0.158 | 1700 | 0.065 | 0 | 0.065 | ... | ... | -0.000162 |
| -0.000161 | ... | ... | 0.143 | 0 | 0.143 | 1725 | 0.075 | 0 | 0.075 | ... | ... | -0.000167 |
| -0.000168 | ... | ... | 0.130 | 0 | 0.130 | 1750 | 0.086 | 0 | 0.086 | ... | ... | -0.000171 |
| -0.000171 | ... | ... | 0.117 | 0 | 0.117 | 1775 | 0.098 | 0 | 0.098 | ... | ... | -0.000174 |
| -0.000175 | 0.106 | 0.106 | 0.106 | 0 | 0.106 | 1800 | 0.111 | 0 | 0.111 | ... | ... | -0.000175 |
| -0.000176 | ... | ... | 0.095 | 0 | 0.095 | 1825 | 0.124 | -0.001 | 0.125 | ... | ... | -0.000173 |
| -0.000176 | ... | ... | 0.085 | 0 | 0.085 | 1850 | 0.139 | 0 | 0.139 | ... | ... | -0.000172 |
| -0.000174 | ... | ... | 0.076 | 0 | 0.076 | 1875 | 0.154 | 0 | 0.154 | ... | ... | -0.000168 |
| -0.00017 | ... | ... | 0.068 | -0.001 | 0.067 | 1900 | 0.170 | 0 | 0.170 | ... | ... | -0.000163 |
| -0.000167 | ... | ... | 0.060 | 0 | 0.060 | 1925 | 0.187 | 0 | 0.187 | ... | ... | -0.000157 |
| -0.000162 | ... | ... | 0.053 | 0 | 0.053 | 1950 | 0.205 | 0 | 0.205 | ... | ... | -0.000151 |
| -0.000154 | ... | ... | 0.047 | -0.001 | 0.046 | 1975 | 0.223 | 0 | 0.223 | ... | ... | -0.000142 |
| -0.000148 | ... | ... | 0.041 | 0 | 0.041 | 2000 | 0.242 | 0 | 0.242 | ... | ... | -0.000134 |
| -0.000141 | ... | ... | 0.036 | 0 | 0.036 | 2025 | 0.262 | 0 | 0.262 | ... | ... | -0.000127 |
| -0.000132 | ... | ... | 0.031 | 0 | 0.031 | 2050 | 0.282 | 0 | 0.282 | ... | ... | -0.000118 |
| -0.000124 | ... | ... | 0.028 | -0.001 | 0.027 | 2075 | 0.303 | 0 | 0.303 | ... | ... | -0.00011 |
| -0.000118 | ... | ... | 0.024 | 0 | 0.024 | 2100 | 0.324 | 0 | 0.324 | ... | ... | -0.000101 |
| -0.00011 | ... | ... | 0.021 | 0 | 0.021 | 2125 | 0.346 | 0 | 0.346 | ... | ... | -0.000094 |
| -0.000101 | ... | ... | 0.019 | -0.001 | 0.018 | 2150 | 0.368 | 0 | 0.368 | ... | ... | -0.000086 |
| -0.000095 | ... | ... | 0.016 | 0 | 0.016 | 2175 | 0.390 | 0 | 0.390 | ... | ... | -0.000077 |
| -0.000088 | ... | ... | 0.014 | 0 | 0.014 | 2200 | 0.413 | 0 | 0.413 | ... | ... | -0.000071 |
| -0.00008 | ... | ... | 0.013 | -0.001 | 0.012 | 2225 | 0.436 | 0 | 0.436 | ... | ... | -0.000065 |
| -0.000076 | ... | ... | 0.011 | 0 | 0.011 | 2250 | 0.460 | 0 | 0.460 | ... | ... | -0.000063 |
| -0.000072 | ... | ... | 0.010 | 0 | 0.010 | 2275 | 0.484 | 0 | 0.484 | ... | ... | -0.000061 |
| -0.000062 | ... | ... | 0.008 | 0 | 0.008 | 2300 | 0.507 | -0.001 | 0.508 | ... | ... | -0.000054 |
| -0.000057 | ... | ... | 0.007 | 0 | 0.007 | 2325 | 0.532 | 0 | 0.532 | ... | ... | -0.000056 |
| -0.000051 | ... | ... | 0.006 | 0 | 0.006 | 2350 | 0.556 | 0 | 0.556 | ... | ... | -0.000053 |
| -0.000052 | ... | ... | 0.006 | 0 | 0.006 | 2375 | 0.580 | 0 | 0.580 | ... | ... | -0.00005 |
| -0.000046 | ... | ... | 0.005 | 0 | 0.005 | 2400 | 0.605 | 0 | 0.605 | ... | ... | -0.000052 |
| -0.000039 | ... | ... | 0.004 | 0 | 0.004 | 2425 | 0.630 | 0 | 0.630 | ... | ... | -0.000054 |
| -0.000039 | ... | ... | 0.004 | 0 | 0.004 | 2450 | 0.655 | 0 | 0.655 | ... | ... | -0.000057 |
| -0.000032 | ... | ... | 0.003 | 0 | 0.003 | 2475 | 0.680 | 0 | 0.680 | ... | ... | -0.000059 |
| -0.000032 | ... | ... | 0.003 | 0 | 0.003 | 2500 | 0.705 | 0 | 0.705 | ... | ... | -0.000061 |
| -0.000032 | ... | ... | 0.003 | 0 | 0.003 | 2525 | 0.730 | 0 | 0.730 | ... | ... | -0.000063 |
| -0.000032 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.755 | 0 | 0.755 | ... | ... | -0.000065 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2575 | 0.780 | 0 | 0.780 | ... | ... | -0.000067 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.805 | 0 | 0.805 | ... | ... | -0.000069 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.830 | 0 | 0.830 | ... | ... | -0.000071 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.855 | 0 | 0.855 | ... | ... | -0.000073 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.880 | 0 | 0.880 | ... | ... | -0.000076 |
| -0.000024 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.905 | 0 | 0.905 | ... | ... | -0.000078 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.930 | 0 | 0.930 | ... | ... | -0.00008 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.955 | 0 | 0.955 | ... | ... | -0.000082 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.980 | 0 | 0.980 | ... | ... | -0.000084 |
| -0.000014 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.005 | 0 | 1.005 | ... | ... | -0.000086 |
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.