Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000402 | ... | ... | 1.261 | -0.005 | 1.256 | 150 | 0.001 | 0 | 0.001 | ... | ... | -0.00033 |
| -0.000398 | ... | ... | 1.236 | -0.005 | 1.231 | 175 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
| -0.000394 | ... | ... | 1.211 | -0.005 | 1.206 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
| -0.000389 | ... | ... | 1.186 | -0.005 | 1.181 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
| -0.000383 | ... | ... | 1.161 | -0.005 | 1.156 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.000334 |
| -0.000377 | ... | ... | 1.136 | -0.005 | 1.131 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000334 |
| -0.000371 | ... | ... | 1.111 | -0.005 | 1.106 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000334 |
| -0.000364 | ... | ... | 1.086 | -0.005 | 1.081 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
| -0.000357 | ... | ... | 1.061 | -0.005 | 1.056 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
| -0.000349 | ... | ... | 1.036 | -0.005 | 1.031 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
| -0.000342 | ... | ... | 1.011 | -0.005 | 1.006 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
| -0.000334 | ... | ... | 0.986 | -0.005 | 0.981 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
| -0.000326 | ... | ... | 0.961 | -0.005 | 0.956 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.00033 |
| -0.000318 | ... | ... | 0.936 | -0.005 | 0.931 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000329 |
| -0.000311 | ... | ... | 0.911 | -0.005 | 0.906 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000328 |
| -0.000302 | ... | ... | 0.886 | -0.005 | 0.881 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000327 |
| -0.000294 | ... | ... | 0.861 | -0.005 | 0.856 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000326 |
| -0.000286 | ... | ... | 0.836 | -0.005 | 0.831 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000324 |
| -0.000278 | ... | ... | 0.811 | -0.005 | 0.806 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000323 |
| -0.00027 | ... | ... | 0.786 | -0.005 | 0.781 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000322 |
| -0.000261 | ... | ... | 0.761 | -0.005 | 0.756 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00032 |
| -0.000253 | ... | ... | 0.736 | -0.005 | 0.731 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000319 |
| -0.000244 | ... | ... | 0.711 | -0.005 | 0.706 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000317 |
| -0.000236 | ... | ... | 0.686 | -0.005 | 0.681 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000315 |
| -0.000227 | ... | ... | 0.661 | -0.005 | 0.656 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000313 |
| -0.000219 | ... | ... | 0.636 | -0.005 | 0.631 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000311 |
| -0.00021 | ... | ... | 0.611 | -0.005 | 0.606 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000309 |
| -0.000202 | ... | ... | 0.586 | -0.005 | 0.581 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000307 |
| -0.000193 | ... | ... | 0.561 | -0.005 | 0.556 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000305 |
| -0.000185 | ... | ... | 0.536 | -0.005 | 0.531 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000303 |
| -0.000176 | ... | ... | 0.511 | -0.005 | 0.506 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.0003 |
| -0.000167 | ... | ... | 0.486 | -0.005 | 0.481 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000298 |
| -0.000159 | ... | ... | 0.461 | -0.005 | 0.456 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000295 |
| -0.00015 | ... | ... | 0.436 | -0.005 | 0.431 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000292 |
| -0.000141 | ... | ... | 0.411 | -0.005 | 0.406 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000289 |
| -0.000133 | ... | ... | 0.386 | -0.005 | 0.381 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000286 |
| -0.000124 | ... | ... | 0.361 | -0.005 | 0.356 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000282 |
| -0.000115 | ... | ... | 0.336 | -0.005 | 0.331 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000279 |
| -0.000107 | ... | ... | 0.311 | -0.005 | 0.306 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000275 |
| -0.000098 | ... | ... | 0.286 | -0.005 | 0.281 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00027 |
| -0.000089 | ... | ... | 0.261 | -0.005 | 0.256 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000266 |
| -0.000081 | ... | ... | 0.236 | -0.005 | 0.231 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00026 |
| -0.000072 | ... | ... | 0.211 | -0.005 | 0.206 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000255 |
| -0.000063 | ... | ... | 0.186 | -0.005 | 0.181 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000248 |
| -0.000054 | ... | ... | 0.161 | -0.005 | 0.156 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000241 |
| -0.000046 | ... | ... | 0.136 | -0.005 | 0.131 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000232 |
| -0.000037 | ... | ... | 0.111 | -0.005 | 0.106 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000222 |
| -0.000028 | ... | ... | 0.086 | -0.005 | 0.081 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000209 |
| -0.00002 | ... | ... | 0.061 | -0.005 | 0.056 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000192 |
| -0.000011 | ... | ... | 0.036 | -0.005 | 0.031 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
| -0.000267 | ... | ... | 0.012 | -0.004 | 0.008 | 1400 | 0.002 | 0.001 | 0.001 | ... | ... | -0.000268 |
| -0.000239 | ... | ... | 0.001 | 0 | 0.001 | 1425 | 0.020 | 0.005 | 0.015 | ... | ... | -0.000239 |
| -0.000181 | ... | ... | 0.001 | 0 | 0.001 | 1450 | 0.044 | 0.005 | 0.039 | ... | ... | -0.000015 |
| -0.000202 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.069 | 0.005 | 0.064 | ... | ... | -0.000024 |
| -0.000216 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.094 | 0.005 | 0.089 | ... | ... | -0.000033 |
| -0.000227 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.119 | 0.005 | 0.114 | ... | ... | -0.000042 |
| -0.000237 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.144 | 0.005 | 0.139 | ... | ... | -0.00005 |
| -0.000245 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.169 | 0.005 | 0.164 | ... | ... | -0.000059 |
| -0.000252 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.194 | 0.005 | 0.189 | ... | ... | -0.000068 |
| -0.000258 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.219 | 0.005 | 0.214 | ... | ... | -0.000076 |
| -0.000263 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.244 | 0.005 | 0.239 | ... | ... | -0.000085 |
| -0.000268 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.269 | 0.005 | 0.264 | ... | ... | -0.000094 |
| -0.000273 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.294 | 0.005 | 0.289 | ... | ... | -0.000103 |
| -0.000277 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.319 | 0.005 | 0.314 | ... | ... | -0.000111 |
| -0.000281 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.344 | 0.005 | 0.339 | ... | ... | -0.00012 |
| -0.000284 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.369 | 0.005 | 0.364 | ... | ... | -0.000129 |
| -0.000288 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.394 | 0.005 | 0.389 | ... | ... | -0.000137 |
| -0.000291 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.419 | 0.005 | 0.414 | ... | ... | -0.000146 |
| -0.000294 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.444 | 0.005 | 0.439 | ... | ... | -0.000155 |
| -0.000297 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.469 | 0.005 | 0.464 | ... | ... | -0.000163 |
| -0.0003 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.494 | 0.005 | 0.489 | ... | ... | -0.000172 |
| -0.000302 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.519 | 0.005 | 0.514 | ... | ... | -0.000181 |
| -0.000305 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.544 | 0.005 | 0.539 | ... | ... | -0.00019 |
| -0.000307 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.569 | 0.005 | 0.564 | ... | ... | -0.000198 |
| -0.000309 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.594 | 0.005 | 0.589 | ... | ... | -0.000207 |
| -0.000311 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.619 | 0.005 | 0.614 | ... | ... | -0.000216 |
| -0.000313 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.644 | 0.005 | 0.639 | ... | ... | -0.000224 |
| -0.000315 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.669 | 0.005 | 0.664 | ... | ... | -0.000233 |
| -0.000317 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.694 | 0.005 | 0.689 | ... | ... | -0.000242 |
| -0.000319 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.719 | 0.005 | 0.714 | ... | ... | -0.00025 |
| -0.000321 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.744 | 0.005 | 0.739 | ... | ... | -0.000259 |
| -0.000323 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.769 | 0.005 | 0.764 | ... | ... | -0.000267 |
| -0.000324 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.794 | 0.005 | 0.789 | ... | ... | -0.000276 |
| -0.000326 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.819 | 0.005 | 0.814 | ... | ... | -0.000285 |
| -0.000328 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.844 | 0.005 | 0.839 | ... | ... | -0.000293 |
| -0.000329 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.869 | 0.005 | 0.864 | ... | ... | -0.000302 |
| -0.000331 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.894 | 0.005 | 0.889 | ... | ... | -0.000311 |
| -0.000332 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.919 | 0.005 | 0.914 | ... | ... | -0.000319 |
| -0.000334 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.944 | 0.005 | 0.939 | ... | ... | -0.000328 |
| -0.000335 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.969 | 0.005 | 0.964 | ... | ... | -0.000337 |
| -0.000336 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.994 | 0.005 | 0.989 | ... | ... | -0.000345 |
| -0.000338 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 1.019 | 0.005 | 1.014 | ... | ... | -0.000354 |
| -0.000339 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.044 | 0.005 | 1.039 | ... | ... | -0.000362 |
| -0.00034 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.069 | 0.005 | 1.064 | ... | ... | -0.000371 |
| -0.000341 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.094 | 0.005 | 1.089 | ... | ... | -0.00038 |
| -0.000342 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.119 | 0.005 | 1.114 | ... | ... | -0.000388 |
| -0.000344 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.144 | 0.005 | 1.139 | ... | ... | -0.000397 |
| -0.000345 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.169 | 0.005 | 1.164 | ... | ... | -0.000405 |
| -0.000346 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.194 | 0.005 | 1.189 | ... | ... | -0.000414 |
| -0.000347 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.219 | 0.005 | 1.214 | ... | ... | -0.000423 |
| -0.000348 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.244 | 0.005 | 1.239 | ... | ... | -0.000431 |
| -0.000349 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.269 | 0.005 | 1.264 | ... | ... | -0.00044 |
| -0.00035 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.294 | 0.005 | 1.289 | ... | ... | -0.000448 |
| -0.000351 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.319 | 0.005 | 1.314 | ... | ... | -0.000457 |
| -0.000352 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.344 | 0.005 | 1.339 | ... | ... | -0.000465 |
| -0.000353 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.369 | 0.005 | 1.364 | ... | ... | -0.000474 |
| -0.000354 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.394 | 0.005 | 1.389 | ... | ... | -0.000483 |
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.