Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000356 | ... | ... | 1.307 | 0.013 | 1.320 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.00035 | ... | ... | 1.282 | 0.013 | 1.295 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000345 | ... | ... | 1.257 | 0.013 | 1.270 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000339 | ... | ... | 1.232 | 0.013 | 1.245 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000333 | ... | ... | 1.207 | 0.013 | 1.220 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000327 | ... | ... | 1.182 | 0.013 | 1.195 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000321 | ... | ... | 1.157 | 0.013 | 1.170 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000315 | ... | ... | 1.132 | 0.013 | 1.145 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000309 | ... | ... | 1.107 | 0.013 | 1.120 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000302 | ... | ... | 1.082 | 0.013 | 1.095 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000296 | ... | ... | 1.057 | 0.013 | 1.070 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.00029 | ... | ... | 1.032 | 0.013 | 1.045 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000283 | ... | ... | 1.007 | 0.013 | 1.020 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000276 | ... | ... | 0.982 | 0.013 | 0.995 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.00027 | ... | ... | 0.957 | 0.013 | 0.970 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000263 | ... | ... | 0.932 | 0.013 | 0.945 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| -0.000257 | ... | ... | 0.907 | 0.013 | 0.920 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| -0.00025 | ... | ... | 0.882 | 0.013 | 0.895 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000243 | ... | ... | 0.857 | 0.013 | 0.870 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000236 | ... | ... | 0.832 | 0.013 | 0.845 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.00023 | ... | ... | 0.807 | 0.013 | 0.820 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000223 | ... | ... | 0.782 | 0.013 | 0.795 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000216 | ... | ... | 0.757 | 0.013 | 0.770 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000209 | ... | ... | 0.732 | 0.013 | 0.745 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000202 | ... | ... | 0.707 | 0.013 | 0.720 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000195 | ... | ... | 0.682 | 0.013 | 0.695 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000188 | ... | ... | 0.657 | 0.013 | 0.670 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000181 | ... | ... | 0.632 | 0.013 | 0.645 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000174 | ... | ... | 0.607 | 0.013 | 0.620 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.000167 | ... | ... | 0.582 | 0.013 | 0.595 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.00016 | ... | ... | 0.557 | 0.013 | 0.570 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000154 | ... | ... | 0.532 | 0.013 | 0.545 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000147 | ... | ... | 0.507 | 0.013 | 0.520 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.00014 | ... | ... | 0.482 | 0.013 | 0.495 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000133 | ... | ... | 0.457 | 0.013 | 0.470 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000125 | ... | ... | 0.432 | 0.013 | 0.445 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| -0.000118 | ... | ... | 0.407 | 0.013 | 0.420 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000111 | ... | ... | 0.382 | 0.013 | 0.395 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| -0.000104 | ... | ... | 0.357 | 0.013 | 0.370 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.000097 | ... | ... | 0.332 | 0.013 | 0.345 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.00009 | ... | ... | 0.307 | 0.013 | 0.320 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000083 | ... | ... | 0.282 | 0.013 | 0.295 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000076 | ... | ... | 0.257 | 0.013 | 0.270 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000069 | ... | ... | 0.232 | 0.013 | 0.245 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000062 | ... | ... | 0.207 | 0.013 | 0.220 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000055 | ... | ... | 0.182 | 0.013 | 0.195 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000048 | ... | ... | 0.157 | 0.013 | 0.170 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000041 | ... | ... | 0.132 | 0.013 | 0.145 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000034 | ... | ... | 0.107 | 0.013 | 0.120 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000027 | ... | ... | 0.082 | 0.013 | 0.095 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.00002 | ... | ... | 0.057 | 0.013 | 0.070 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000109 | ... | ... | 0.033 | 0.013 | 0.046 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000137 | ... | ... | 0.013 | 0.009 | 0.022 | 1725 | 0.002 | -0.004 | 0.006 | ... | ... | -0.000137 |
| -0.000226 | 0.007 | 0.007 | 0.003 | 0.004 | 0.007 | 1750 | 0.012 | -0.009 | 0.021 | ... | ... | -0.000226 |
| -0.000155 | ... | ... | 0.001 | 0.001 | 0.002 | 1775 | 0.032 | -0.012 | 0.044 | ... | ... | -0.000155 |
| -0.000112 | ... | ... | 0.001 | 0.001 | 0.001 | 1800 | 0.056 | -0.012 | 0.068 | ... | ... | -0.000116 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.080 | -0.013 | 0.093 | ... | ... | -0.000023 |
| -0.000077 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.105 | -0.013 | 0.118 | ... | ... | -0.00003 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.130 | -0.013 | 0.143 | ... | ... | -0.000037 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.155 | -0.013 | 0.168 | ... | ... | -0.000044 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.180 | -0.013 | 0.193 | ... | ... | -0.000051 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.205 | -0.013 | 0.218 | ... | ... | -0.000058 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.230 | -0.013 | 0.243 | ... | ... | -0.000065 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.255 | -0.013 | 0.268 | ... | ... | -0.000072 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.280 | -0.013 | 0.293 | ... | ... | -0.000079 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.305 | -0.013 | 0.318 | ... | ... | -0.000086 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.330 | -0.013 | 0.343 | ... | ... | -0.000093 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.355 | -0.013 | 0.368 | ... | ... | -0.0001 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.380 | -0.013 | 0.393 | ... | ... | -0.000107 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.405 | -0.013 | 0.418 | ... | ... | -0.000114 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.430 | -0.013 | 0.443 | ... | ... | -0.000121 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.455 | -0.013 | 0.468 | ... | ... | -0.000128 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.480 | -0.013 | 0.493 | ... | ... | -0.000135 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.505 | -0.013 | 0.518 | ... | ... | -0.000142 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.530 | -0.013 | 0.543 | ... | ... | -0.00015 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.555 | -0.013 | 0.568 | ... | ... | -0.000157 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.580 | -0.013 | 0.593 | ... | ... | -0.000164 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.605 | -0.013 | 0.618 | ... | ... | -0.000171 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.630 | -0.013 | 0.643 | ... | ... | -0.000178 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.655 | -0.013 | 0.668 | ... | ... | -0.000185 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.680 | -0.013 | 0.693 | ... | ... | -0.000192 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.705 | -0.013 | 0.718 | ... | ... | -0.000199 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.730 | -0.013 | 0.743 | ... | ... | -0.000206 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.755 | -0.013 | 0.768 | ... | ... | -0.000213 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.780 | -0.013 | 0.793 | ... | ... | -0.00022 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.805 | -0.013 | 0.818 | ... | ... | -0.000227 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.830 | -0.013 | 0.843 | ... | ... | -0.000234 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.855 | -0.013 | 0.868 | ... | ... | -0.000241 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.880 | -0.013 | 0.893 | ... | ... | -0.000248 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.905 | -0.013 | 0.918 | ... | ... | -0.000255 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.930 | -0.013 | 0.943 | ... | ... | -0.000262 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.955 | -0.013 | 0.968 | ... | ... | -0.000269 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.980 | -0.013 | 0.993 | ... | ... | -0.000276 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.005 | -0.013 | 1.018 | ... | ... | -0.000283 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.030 | -0.013 | 1.043 | ... | ... | -0.00029 |
| -0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.055 | -0.013 | 1.068 | ... | ... | -0.000297 |
| -0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.080 | -0.013 | 1.093 | ... | ... | -0.000304 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.105 | -0.013 | 1.118 | ... | ... | -0.000311 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.130 | -0.013 | 1.143 | ... | ... | -0.000317 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.155 | -0.013 | 1.168 | ... | ... | -0.000324 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.180 | -0.013 | 1.193 | ... | ... | -0.000331 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.205 | -0.013 | 1.218 | ... | ... | -0.000338 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.230 | -0.013 | 1.243 | ... | ... | -0.000345 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.255 | -0.013 | 1.268 | ... | ... | -0.000352 |
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.