Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000267 | ... | ... | 1.349 | -0.037 | 1.312 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000266 | ... | ... | 1.324 | -0.037 | 1.287 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000264 | ... | ... | 1.299 | -0.037 | 1.262 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000262 | ... | ... | 1.274 | -0.037 | 1.237 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000259 | ... | ... | 1.249 | -0.037 | 1.212 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000255 | ... | ... | 1.224 | -0.037 | 1.187 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000252 | ... | ... | 1.199 | -0.037 | 1.162 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000248 | ... | ... | 1.174 | -0.037 | 1.137 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000244 | ... | ... | 1.149 | -0.037 | 1.112 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000239 | ... | ... | 1.124 | -0.037 | 1.087 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000235 | ... | ... | 1.099 | -0.037 | 1.062 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.00023 | ... | ... | 1.074 | -0.037 | 1.037 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000225 | ... | ... | 1.049 | -0.037 | 1.012 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.00022 | ... | ... | 1.024 | -0.037 | 0.987 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.000215 | ... | ... | 0.999 | -0.037 | 0.962 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.00021 | ... | ... | 0.974 | -0.037 | 0.937 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.000205 | ... | ... | 0.949 | -0.037 | 0.912 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.0002 | ... | ... | 0.924 | -0.037 | 0.887 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.000195 | ... | ... | 0.899 | -0.037 | 0.862 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000189 | ... | ... | 0.874 | -0.037 | 0.837 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000184 | ... | ... | 0.849 | -0.037 | 0.812 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000179 | ... | ... | 0.824 | -0.037 | 0.787 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
| -0.000173 | ... | ... | 0.799 | -0.037 | 0.762 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
| -0.000168 | ... | ... | 0.774 | -0.037 | 0.737 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
| -0.000162 | ... | ... | 0.749 | -0.037 | 0.712 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000157 | ... | ... | 0.724 | -0.037 | 0.687 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000151 | ... | ... | 0.699 | -0.037 | 0.662 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000146 | ... | ... | 0.674 | -0.037 | 0.637 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
| -0.00014 | ... | ... | 0.649 | -0.037 | 0.612 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
| -0.000134 | ... | ... | 0.624 | -0.037 | 0.587 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
| -0.000129 | ... | ... | 0.599 | -0.037 | 0.562 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000061 |
| -0.000123 | ... | ... | 0.574 | -0.037 | 0.537 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000061 |
| -0.000117 | ... | ... | 0.549 | -0.037 | 0.512 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
| -0.000112 | ... | ... | 0.524 | -0.037 | 0.487 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
| -0.000106 | ... | ... | 0.499 | -0.037 | 0.462 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000059 |
| -0.0001 | ... | ... | 0.474 | -0.037 | 0.437 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000059 |
| -0.000095 | ... | ... | 0.449 | -0.037 | 0.412 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000058 |
| -0.000089 | ... | ... | 0.424 | -0.037 | 0.387 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000057 |
| -0.000083 | ... | ... | 0.399 | -0.037 | 0.362 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000057 |
| -0.000078 | ... | ... | 0.374 | -0.037 | 0.337 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000056 |
| -0.000072 | ... | ... | 0.349 | -0.037 | 0.312 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000055 |
| -0.000066 | ... | ... | 0.324 | -0.037 | 0.287 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000054 |
| -0.00006 | ... | ... | 0.299 | -0.037 | 0.262 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000053 |
| -0.000055 | ... | ... | 0.274 | -0.037 | 0.237 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000052 |
| -0.000049 | ... | ... | 0.249 | -0.037 | 0.212 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000051 |
| -0.000043 | ... | ... | 0.224 | -0.037 | 0.187 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.00005 |
| -0.000037 | ... | ... | 0.199 | -0.037 | 0.162 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000032 | ... | ... | 0.174 | -0.037 | 0.137 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000087 | ... | ... | 0.150 | -0.037 | 0.113 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
| -0.000164 | ... | ... | 0.126 | -0.036 | 0.090 | 1425 | 0.003 | 0.001 | 0.002 | ... | ... | -0.000162 |
| -0.000236 | ... | ... | 0.103 | -0.035 | 0.068 | 1450 | 0.006 | 0.001 | 0.005 | ... | ... | -0.000237 |
| -0.000321 | ... | ... | 0.082 | -0.033 | 0.049 | 1475 | 0.012 | 0.003 | 0.009 | 0.011 | 0.011 | -0.000322 |
| -0.00037 | 0.062 | 0.062 | 0.062 | -0.029 | 0.033 | 1500 | 0.021 | 0.008 | 0.013 | 0.020 | 0.020 | -0.000371 |
| -0.000362 | ... | ... | 0.045 | -0.025 | 0.020 | 1525 | 0.033 | 0.012 | 0.021 | ... | ... | -0.000361 |
| -0.000325 | 0.015 | 0.015 | 0.032 | -0.020 | 0.012 | 1550 | 0.050 | 0.017 | 0.033 | 0.016 | 0.016 | -0.000324 |
| -0.000264 | ... | ... | 0.023 | -0.016 | 0.007 | 1575 | 0.070 | 0.021 | 0.049 | ... | ... | -0.000264 |
| -0.000199 | ... | ... | 0.017 | -0.013 | 0.004 | 1600 | 0.092 | 0.024 | 0.068 | ... | ... | -0.000201 |
| -0.000129 | ... | ... | 0.011 | -0.009 | 0.002 | 1625 | 0.115 | 0.028 | 0.087 | ... | ... | -0.000136 |
| -0.00008 | ... | ... | 0.007 | -0.006 | 0.001 | 1650 | 0.139 | 0.031 | 0.108 | ... | ... | -0.000095 |
| -0.000049 | ... | ... | 0.004 | -0.004 | 0.001 | 1675 | 0.163 | 0.033 | 0.130 | ... | ... | -0.000038 |
| -0.00005 | ... | ... | 0.002 | -0.002 | 0.001 | 1700 | 0.188 | 0.035 | 0.153 | ... | ... | -0.000043 |
| -0.000051 | ... | ... | 0.001 | -0.001 | 0.001 | 1725 | 0.213 | 0.036 | 0.177 | ... | ... | -0.000049 |
| -0.000052 | ... | ... | 0.001 | -0.001 | 0.001 | 1750 | 0.238 | 0.037 | 0.201 | ... | ... | -0.000055 |
| -0.000053 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.263 | 0.037 | 0.226 | ... | ... | -0.000061 |
| -0.000054 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.288 | 0.037 | 0.251 | ... | ... | -0.000066 |
| -0.000055 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.313 | 0.037 | 0.276 | ... | ... | -0.000072 |
| -0.000056 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.338 | 0.037 | 0.301 | ... | ... | -0.000078 |
| -0.000057 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.363 | 0.037 | 0.326 | ... | ... | -0.000084 |
| -0.000057 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.388 | 0.037 | 0.351 | ... | ... | -0.000089 |
| -0.000058 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.413 | 0.037 | 0.376 | ... | ... | -0.000095 |
| -0.000059 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.438 | 0.037 | 0.401 | ... | ... | -0.000101 |
| -0.000059 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.463 | 0.037 | 0.426 | ... | ... | -0.000107 |
| -0.00006 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.488 | 0.037 | 0.451 | ... | ... | -0.000112 |
| -0.00006 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.513 | 0.037 | 0.476 | ... | ... | -0.000118 |
| -0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.538 | 0.037 | 0.501 | ... | ... | -0.000124 |
| -0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.563 | 0.037 | 0.526 | ... | ... | -0.000129 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.588 | 0.037 | 0.551 | ... | ... | -0.000135 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.613 | 0.037 | 0.576 | ... | ... | -0.000141 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.638 | 0.037 | 0.601 | ... | ... | -0.000147 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.663 | 0.037 | 0.626 | ... | ... | -0.000152 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.688 | 0.037 | 0.651 | ... | ... | -0.000158 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.713 | 0.037 | 0.676 | ... | ... | -0.000164 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.738 | 0.037 | 0.701 | ... | ... | -0.000169 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.763 | 0.037 | 0.726 | ... | ... | -0.000175 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.788 | 0.037 | 0.751 | ... | ... | -0.000181 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.813 | 0.037 | 0.776 | ... | ... | -0.000186 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.838 | 0.037 | 0.801 | ... | ... | -0.000192 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.863 | 0.037 | 0.826 | ... | ... | -0.000198 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.888 | 0.037 | 0.851 | ... | ... | -0.000204 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.913 | 0.037 | 0.876 | ... | ... | -0.000209 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.938 | 0.037 | 0.901 | ... | ... | -0.000215 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.963 | 0.037 | 0.926 | ... | ... | -0.000221 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.988 | 0.037 | 0.951 | ... | ... | -0.000226 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.013 | 0.037 | 0.976 | ... | ... | -0.000232 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.038 | 0.037 | 1.001 | ... | ... | -0.000237 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.063 | 0.037 | 1.026 | ... | ... | -0.000243 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.088 | 0.037 | 1.051 | ... | ... | -0.000249 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.113 | 0.037 | 1.076 | ... | ... | -0.000254 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.138 | 0.037 | 1.101 | ... | ... | -0.00026 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.163 | 0.037 | 1.126 | ... | ... | -0.000266 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.188 | 0.037 | 1.151 | ... | ... | -0.000271 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.213 | 0.037 | 1.176 | ... | ... | -0.000277 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.238 | 0.037 | 1.201 | ... | ... | -0.000283 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.263 | 0.037 | 1.226 | ... | ... | -0.000288 |
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.