Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00008 | ... | ... | 1.266 | 0 | 1.266 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000079 | ... | ... | 1.241 | 0 | 1.241 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000078 | ... | ... | 1.216 | 0 | 1.216 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000077 | ... | ... | 1.191 | 0 | 1.191 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000077 | ... | ... | 1.166 | 0 | 1.166 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000076 | ... | ... | 1.141 | 0 | 1.141 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000075 | ... | ... | 1.116 | 0 | 1.116 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000073 | ... | ... | 1.091 | 0 | 1.091 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000072 | ... | ... | 1.066 | 0 | 1.066 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000071 | ... | ... | 1.041 | 0 | 1.041 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.00007 | ... | ... | 1.016 | 0 | 1.016 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000068 | ... | ... | 0.991 | 0 | 0.991 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000067 | ... | ... | 0.966 | 0 | 0.966 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000065 | ... | ... | 0.941 | 0 | 0.941 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000064 | ... | ... | 0.916 | 0 | 0.916 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000063 | ... | ... | 0.891 | 0 | 0.891 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000061 | ... | ... | 0.866 | 0 | 0.866 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000059 | ... | ... | 0.841 | 0 | 0.841 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000058 | ... | ... | 0.816 | 0 | 0.816 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000056 | ... | ... | 0.791 | 0 | 0.791 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000055 | ... | ... | 0.766 | 0 | 0.766 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000053 | ... | ... | 0.741 | 0 | 0.741 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000051 | ... | ... | 0.716 | 0 | 0.716 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.00005 | ... | ... | 0.691 | 0 | 0.691 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000048 | ... | ... | 0.666 | 0 | 0.666 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000046 | ... | ... | 0.641 | 0 | 0.641 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000006 |
| -0.000045 | ... | ... | 0.616 | 0 | 0.616 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
| -0.000043 | ... | ... | 0.591 | 0 | 0.591 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
| -0.000041 | ... | ... | 0.566 | 0 | 0.566 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.00001 |
| -0.000039 | ... | ... | 0.541 | 0 | 0.541 | 1275 | 0.002 | 0 | 0.002 | ... | ... | -0.000017 |
| -0.000038 | ... | ... | 0.516 | 0 | 0.516 | 1300 | 0.002 | 0 | 0.002 | ... | ... | -0.000017 |
| -0.000036 | ... | ... | 0.491 | 0 | 0.491 | 1325 | 0.003 | 0 | 0.003 | ... | ... | -0.000022 |
| -0.000034 | ... | ... | 0.466 | 0 | 0.466 | 1350 | 0.004 | 0 | 0.004 | ... | ... | -0.000028 |
| -0.000032 | ... | ... | 0.441 | 0 | 0.441 | 1375 | 0.005 | 0 | 0.005 | ... | ... | -0.000032 |
| -0.000034 | ... | ... | 0.417 | 0 | 0.417 | 1400 | 0.007 | 0 | 0.007 | ... | ... | -0.000041 |
| -0.000039 | ... | ... | 0.394 | 0 | 0.394 | 1425 | 0.009 | 0 | 0.009 | ... | ... | -0.000048 |
| -0.000043 | ... | ... | 0.371 | 0 | 0.371 | 1450 | 0.011 | 0 | 0.011 | ... | ... | -0.000055 |
| -0.00005 | ... | ... | 0.349 | 0 | 0.349 | 1475 | 0.014 | 0 | 0.014 | ... | ... | -0.000063 |
| -0.000057 | ... | ... | 0.327 | 0 | 0.327 | 1500 | 0.017 | 0 | 0.017 | ... | ... | -0.000071 |
| -0.000065 | ... | ... | 0.306 | 0 | 0.306 | 1525 | 0.021 | 0 | 0.021 | ... | ... | -0.00008 |
| -0.000072 | ... | ... | 0.286 | -0.001 | 0.285 | 1550 | 0.025 | 0 | 0.025 | ... | ... | -0.000088 |
| -0.000082 | ... | ... | 0.266 | 0 | 0.266 | 1575 | 0.030 | 0 | 0.030 | ... | ... | -0.000096 |
| -0.000091 | ... | ... | 0.247 | 0 | 0.247 | 1600 | 0.036 | 0 | 0.036 | ... | ... | -0.000105 |
| -0.000098 | ... | ... | 0.229 | -0.001 | 0.228 | 1625 | 0.042 | 0 | 0.042 | ... | ... | -0.000112 |
| -0.000107 | ... | ... | 0.211 | 0 | 0.211 | 1650 | 0.049 | 0 | 0.049 | ... | ... | -0.000118 |
| -0.000114 | ... | ... | 0.194 | 0 | 0.194 | 1675 | 0.057 | 0 | 0.057 | ... | ... | -0.000125 |
| -0.000121 | ... | ... | 0.179 | -0.001 | 0.178 | 1700 | 0.065 | 0 | 0.065 | ... | ... | -0.000129 |
| -0.000127 | ... | ... | 0.164 | -0.001 | 0.163 | 1725 | 0.075 | 0 | 0.075 | ... | ... | -0.000134 |
| -0.000132 | ... | ... | 0.149 | 0 | 0.149 | 1750 | 0.085 | 0 | 0.085 | ... | ... | -0.000137 |
| -0.000137 | ... | ... | 0.136 | 0 | 0.136 | 1775 | 0.096 | 0 | 0.096 | ... | ... | -0.00014 |
| -0.00014 | ... | ... | 0.124 | 0 | 0.124 | 1800 | 0.108 | 0 | 0.108 | ... | ... | -0.000141 |
| -0.000142 | ... | ... | 0.112 | 0 | 0.112 | 1825 | 0.121 | 0 | 0.121 | ... | ... | -0.000141 |
| -0.000142 | ... | ... | 0.102 | -0.001 | 0.101 | 1850 | 0.135 | 0 | 0.135 | ... | ... | -0.000141 |
| -0.000143 | ... | ... | 0.092 | 0 | 0.092 | 1875 | 0.149 | 0 | 0.149 | ... | ... | -0.000138 |
| -0.000141 | ... | ... | 0.083 | -0.001 | 0.082 | 1900 | 0.164 | -0.001 | 0.165 | ... | ... | -0.000135 |
| -0.000139 | ... | ... | 0.074 | 0 | 0.074 | 1925 | 0.181 | 0 | 0.181 | ... | ... | -0.000133 |
| -0.000138 | ... | ... | 0.067 | 0 | 0.067 | 1950 | 0.197 | -0.001 | 0.198 | ... | ... | -0.000127 |
| -0.000134 | ... | ... | 0.060 | 0 | 0.060 | 1975 | 0.215 | 0 | 0.215 | ... | ... | -0.000123 |
| -0.000129 | ... | ... | 0.053 | 0 | 0.053 | 2000 | 0.233 | 0 | 0.233 | ... | ... | -0.000117 |
| -0.000126 | ... | ... | 0.048 | 0 | 0.048 | 2025 | 0.252 | 0 | 0.252 | ... | ... | -0.000112 |
| -0.000119 | ... | ... | 0.042 | 0 | 0.042 | 2050 | 0.271 | 0 | 0.271 | ... | ... | -0.000105 |
| -0.000115 | ... | ... | 0.038 | 0 | 0.038 | 2075 | 0.291 | 0 | 0.291 | ... | ... | -0.000099 |
| -0.000108 | ... | ... | 0.033 | 0 | 0.033 | 2100 | 0.311 | 0 | 0.311 | ... | ... | -0.000092 |
| -0.000102 | ... | ... | 0.030 | -0.001 | 0.029 | 2125 | 0.332 | 0 | 0.332 | ... | ... | -0.000086 |
| -0.000097 | ... | ... | 0.026 | 0 | 0.026 | 2150 | 0.353 | 0 | 0.353 | ... | ... | -0.000079 |
| -0.000091 | ... | ... | 0.023 | 0 | 0.023 | 2175 | 0.375 | 0 | 0.375 | ... | ... | -0.000074 |
| -0.000084 | ... | ... | 0.020 | 0 | 0.020 | 2200 | 0.397 | 0 | 0.397 | ... | ... | -0.000068 |
| -0.00008 | ... | ... | 0.018 | 0 | 0.018 | 2225 | 0.419 | 0 | 0.419 | ... | ... | -0.000061 |
| -0.000072 | ... | ... | 0.016 | -0.001 | 0.015 | 2250 | 0.442 | 0 | 0.442 | ... | ... | -0.000058 |
| -0.000069 | ... | ... | 0.014 | 0 | 0.014 | 2275 | 0.465 | 0 | 0.465 | ... | ... | -0.000053 |
| -0.000063 | ... | ... | 0.012 | 0 | 0.012 | 2300 | 0.488 | 0 | 0.488 | ... | ... | -0.000049 |
| -0.000056 | ... | ... | 0.010 | 0 | 0.010 | 2325 | 0.512 | 0 | 0.512 | ... | ... | -0.000047 |
| -0.000052 | ... | ... | 0.009 | 0 | 0.009 | 2350 | 0.536 | 0 | 0.536 | ... | ... | -0.000046 |
| -0.000049 | ... | ... | 0.008 | 0 | 0.008 | 2375 | 0.560 | 0 | 0.560 | ... | ... | -0.000044 |
| -0.000044 | ... | ... | 0.007 | 0 | 0.007 | 2400 | 0.585 | 0 | 0.585 | ... | ... | -0.000046 |
| -0.00004 | ... | ... | 0.006 | 0 | 0.006 | 2425 | 0.609 | 0 | 0.609 | ... | ... | -0.000044 |
| -0.000035 | ... | ... | 0.005 | 0 | 0.005 | 2450 | 0.634 | 0 | 0.634 | ... | ... | -0.000046 |
| -0.000036 | ... | ... | 0.005 | 0 | 0.005 | 2475 | 0.659 | 0 | 0.659 | ... | ... | -0.000048 |
| -0.00003 | ... | ... | 0.004 | 0 | 0.004 | 2500 | 0.684 | 0 | 0.684 | ... | ... | -0.00005 |
| -0.00003 | ... | ... | 0.004 | 0 | 0.004 | 2525 | 0.709 | 0 | 0.709 | ... | ... | -0.000052 |
| -0.000025 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.734 | 0 | 0.734 | ... | ... | -0.000053 |
| -0.000025 | ... | ... | 0.003 | 0 | 0.003 | 2575 | 0.759 | 0 | 0.759 | ... | ... | -0.000055 |
| -0.000025 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.784 | 0 | 0.784 | ... | ... | -0.000057 |
| -0.000018 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.809 | 0 | 0.809 | ... | ... | -0.000059 |
| -0.000018 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.834 | 0 | 0.834 | ... | ... | -0.00006 |
| -0.000018 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.859 | 0 | 0.859 | ... | ... | -0.000062 |
| -0.000018 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.884 | 0 | 0.884 | ... | ... | -0.000064 |
| -0.000019 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.909 | 0 | 0.909 | ... | ... | -0.000066 |
| -0.000011 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.934 | 0 | 0.934 | ... | ... | -0.000067 |
| -0.000011 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.959 | 0 | 0.959 | ... | ... | -0.000069 |
| -0.000011 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.984 | 0 | 0.984 | ... | ... | -0.000071 |
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.