Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000417 | ... | ... | 1.261 | -0.005 | 1.256 | 150 | ... | ... | 0.001 | ... | 0.011 | -0.000385 |
| -0.000413 | ... | ... | 1.236 | -0.005 | 1.231 | 175 | ... | ... | 0.001 | ... | 0.011 | -0.000387 |
| -0.000408 | ... | ... | 1.211 | -0.005 | 1.206 | 200 | ... | ... | 0.001 | ... | 0.011 | -0.000388 |
| -0.000403 | ... | ... | 1.186 | -0.005 | 1.181 | 225 | ... | ... | 0.001 | ... | 0.011 | -0.000389 |
| -0.000397 | ... | ... | 1.161 | -0.005 | 1.156 | 250 | ... | ... | 0.001 | ... | 0.011 | -0.000389 |
| -0.00039 | ... | ... | 1.136 | -0.005 | 1.131 | 275 | ... | ... | 0.001 | ... | 0.011 | -0.000389 |
| -0.000384 | ... | ... | 1.111 | -0.005 | 1.106 | 300 | ... | ... | 0.001 | ... | 0.011 | -0.000389 |
| -0.000376 | ... | ... | 1.086 | -0.005 | 1.081 | 325 | ... | ... | 0.001 | ... | 0.011 | -0.000389 |
| -0.000369 | ... | ... | 1.061 | -0.005 | 1.056 | 350 | ... | ... | 0.001 | ... | 0.011 | -0.000388 |
| -0.000361 | ... | ... | 1.036 | -0.005 | 1.031 | 375 | ... | ... | 0.001 | ... | 0.011 | -0.000388 |
| -0.000354 | ... | ... | 1.011 | -0.005 | 1.006 | 400 | ... | ... | 0.001 | ... | 0.011 | -0.000387 |
| -0.000346 | ... | ... | 0.986 | -0.005 | 0.981 | 425 | ... | ... | 0.001 | ... | 0.011 | -0.000386 |
| -0.000337 | ... | ... | 0.961 | -0.005 | 0.956 | 450 | ... | ... | 0.001 | ... | 0.011 | -0.000385 |
| -0.000329 | ... | ... | 0.936 | -0.005 | 0.931 | 475 | ... | ... | 0.001 | ... | 0.011 | -0.000384 |
| -0.000321 | ... | ... | 0.911 | -0.005 | 0.906 | 500 | ... | ... | 0.001 | ... | 0.011 | -0.000383 |
| -0.000313 | ... | ... | 0.886 | -0.005 | 0.881 | 525 | ... | ... | 0.001 | ... | 0.011 | -0.000381 |
| -0.000304 | ... | ... | 0.861 | -0.005 | 0.856 | 550 | ... | ... | 0.001 | ... | 0.011 | -0.00038 |
| -0.000296 | ... | ... | 0.836 | -0.005 | 0.831 | 575 | ... | ... | 0.001 | ... | 0.011 | -0.000379 |
| -0.000287 | ... | ... | 0.811 | -0.005 | 0.806 | 600 | ... | ... | 0.001 | ... | 0.011 | -0.000377 |
| -0.000279 | ... | ... | 0.786 | -0.005 | 0.781 | 625 | ... | ... | 0.001 | ... | 0.011 | -0.000375 |
| -0.00027 | ... | ... | 0.761 | -0.005 | 0.756 | 650 | ... | ... | 0.001 | ... | 0.011 | -0.000374 |
| -0.000261 | ... | ... | 0.736 | -0.005 | 0.731 | 675 | ... | ... | 0.001 | ... | 0.011 | -0.000372 |
| -0.000253 | ... | ... | 0.711 | -0.005 | 0.706 | 700 | ... | ... | 0.001 | ... | 0.011 | -0.00037 |
| -0.000244 | ... | ... | 0.686 | -0.005 | 0.681 | 725 | ... | ... | 0.001 | ... | 0.011 | -0.000368 |
| -0.000235 | ... | ... | 0.661 | -0.005 | 0.656 | 750 | ... | ... | 0.001 | ... | 0.011 | -0.000366 |
| -0.000226 | ... | ... | 0.636 | -0.005 | 0.631 | 775 | ... | ... | 0.001 | ... | 0.011 | -0.000363 |
| -0.000217 | ... | ... | 0.611 | -0.005 | 0.606 | 800 | ... | ... | 0.001 | ... | 0.011 | -0.000361 |
| -0.000208 | ... | ... | 0.586 | -0.005 | 0.581 | 825 | ... | ... | 0.001 | ... | 0.011 | -0.000359 |
| -0.0002 | ... | ... | 0.561 | -0.005 | 0.556 | 850 | ... | ... | 0.001 | ... | 0.011 | -0.000356 |
| -0.000191 | ... | ... | 0.536 | -0.005 | 0.531 | 875 | ... | ... | 0.001 | ... | 0.011 | -0.000353 |
| -0.000182 | ... | ... | 0.511 | -0.005 | 0.506 | 900 | ... | ... | 0.001 | ... | 0.011 | -0.00035 |
| -0.000173 | ... | ... | 0.486 | -0.005 | 0.481 | 925 | ... | ... | 0.001 | ... | 0.011 | -0.000347 |
| -0.000164 | ... | ... | 0.461 | -0.005 | 0.456 | 950 | ... | ... | 0.001 | ... | 0.011 | -0.000344 |
| -0.000155 | ... | ... | 0.436 | -0.005 | 0.431 | 975 | ... | ... | 0.001 | ... | 0.011 | -0.000341 |
| -0.000146 | ... | ... | 0.411 | -0.005 | 0.406 | 1000 | ... | ... | 0.001 | ... | 0.011 | -0.000337 |
| -0.000137 | ... | ... | 0.386 | -0.005 | 0.381 | 1025 | ... | ... | 0.001 | ... | 0.011 | -0.000333 |
| -0.000128 | ... | ... | 0.361 | -0.005 | 0.356 | 1050 | ... | ... | 0.001 | ... | 0.011 | -0.000329 |
| -0.000119 | ... | ... | 0.336 | -0.005 | 0.331 | 1075 | ... | ... | 0.001 | ... | 0.011 | -0.000325 |
| -0.00011 | ... | ... | 0.311 | -0.005 | 0.306 | 1100 | ... | ... | 0.001 | ... | 0.011 | -0.00032 |
| -0.000101 | ... | ... | 0.286 | -0.005 | 0.281 | 1125 | ... | ... | 0.001 | ... | 0.011 | -0.000315 |
| -0.000092 | ... | ... | 0.261 | -0.005 | 0.256 | 1150 | ... | ... | 0.001 | ... | 0.011 | -0.00031 |
| -0.000083 | ... | ... | 0.236 | -0.005 | 0.231 | 1175 | ... | ... | 0.001 | ... | 0.011 | -0.000304 |
| -0.000074 | ... | ... | 0.211 | -0.005 | 0.206 | 1200 | ... | ... | 0.001 | ... | 0.011 | -0.000297 |
| -0.000065 | ... | ... | 0.186 | -0.005 | 0.181 | 1225 | ... | ... | 0.001 | ... | 0.011 | -0.000289 |
| -0.000056 | ... | ... | 0.161 | -0.005 | 0.156 | 1250 | ... | ... | 0.001 | ... | 0.011 | -0.000281 |
| -0.000047 | ... | ... | 0.136 | -0.005 | 0.131 | 1275 | ... | ... | 0.001 | ... | 0.011 | -0.000271 |
| -0.000038 | ... | ... | 0.111 | -0.005 | 0.106 | 1300 | ... | ... | 0.001 | ... | 0.011 | -0.000259 |
| -0.000029 | ... | ... | 0.086 | -0.005 | 0.081 | 1325 | ... | ... | 0.001 | ... | 0.011 | -0.000244 |
| -0.00002 | ... | ... | 0.061 | -0.005 | 0.056 | 1350 | ... | ... | 0.001 | ... | 0.011 | -0.000224 |
| -0.000011 | ... | ... | 0.036 | -0.005 | 0.031 | 1375 | ... | ... | 0.001 | ... | 0.011 | -0.000194 |
| -0.000312 | ... | ... | 0.012 | -0.004 | 0.008 | 1400 | ... | ... | 0.002 | ... | 0.033 | -0.000312 |
| -0.000278 | ... | 0.021 | 0.001 | ... | ... | 1425 | 0.020 | 0.005 | 0.015 | ... | ... | -0.000279 |
| -0.000211 | ... | 0.012 | 0.001 | ... | ... | 1450 | 0.044 | 0.005 | 0.039 | ... | ... | -0.000016 |
| -0.000235 | ... | 0.011 | 0.001 | ... | ... | 1475 | 0.069 | 0.005 | 0.064 | ... | ... | -0.000025 |
| -0.000252 | ... | 0.011 | 0.001 | ... | ... | 1500 | 0.094 | 0.005 | 0.089 | ... | ... | -0.000034 |
| -0.000265 | ... | 0.011 | 0.001 | ... | ... | 1525 | 0.119 | 0.005 | 0.114 | ... | ... | -0.000043 |
| -0.000276 | ... | 0.011 | 0.001 | ... | ... | 1550 | 0.144 | 0.005 | 0.139 | ... | ... | -0.000052 |
| -0.000286 | ... | 0.011 | 0.001 | ... | ... | 1575 | 0.169 | 0.005 | 0.164 | ... | ... | -0.000061 |
| -0.000294 | ... | 0.011 | 0.001 | ... | ... | 1600 | 0.194 | 0.005 | 0.189 | ... | ... | -0.00007 |
| -0.000301 | ... | 0.011 | 0.001 | ... | ... | 1625 | 0.219 | 0.005 | 0.214 | ... | ... | -0.000079 |
| -0.000307 | ... | 0.011 | 0.001 | ... | ... | 1650 | 0.244 | 0.005 | 0.239 | ... | ... | -0.000088 |
| -0.000313 | ... | 0.011 | 0.001 | ... | ... | 1675 | 0.269 | 0.005 | 0.264 | ... | ... | -0.000097 |
| -0.000318 | ... | 0.011 | 0.001 | ... | ... | 1700 | 0.294 | 0.005 | 0.289 | ... | ... | -0.000106 |
| -0.000323 | ... | 0.011 | 0.001 | ... | ... | 1725 | 0.319 | 0.005 | 0.314 | ... | ... | -0.000115 |
| -0.000328 | ... | 0.011 | 0.001 | ... | ... | 1750 | 0.344 | 0.005 | 0.339 | ... | ... | -0.000124 |
| -0.000332 | ... | 0.011 | 0.001 | ... | ... | 1775 | 0.369 | 0.005 | 0.364 | ... | ... | -0.000133 |
| -0.000336 | ... | 0.011 | 0.001 | ... | ... | 1800 | 0.394 | 0.005 | 0.389 | ... | ... | -0.000142 |
| -0.000339 | ... | 0.011 | 0.001 | ... | ... | 1825 | 0.419 | 0.005 | 0.414 | ... | ... | -0.000151 |
| -0.000343 | ... | 0.011 | 0.001 | ... | ... | 1850 | 0.444 | 0.005 | 0.439 | ... | ... | -0.00016 |
| -0.000346 | ... | 0.011 | 0.001 | ... | ... | 1875 | 0.469 | 0.005 | 0.464 | ... | ... | -0.000169 |
| -0.000349 | ... | 0.011 | 0.001 | ... | ... | 1900 | 0.494 | 0.005 | 0.489 | ... | ... | -0.000178 |
| -0.000352 | ... | 0.011 | 0.001 | ... | ... | 1925 | 0.519 | 0.005 | 0.514 | ... | ... | -0.000187 |
| -0.000355 | ... | 0.011 | 0.001 | ... | ... | 1950 | 0.544 | 0.005 | 0.539 | ... | ... | -0.000196 |
| -0.000358 | ... | 0.011 | 0.001 | ... | ... | 1975 | 0.569 | 0.005 | 0.564 | ... | ... | -0.000205 |
| -0.000361 | ... | 0.011 | 0.001 | ... | ... | 2000 | 0.594 | 0.005 | 0.589 | ... | ... | -0.000214 |
| -0.000363 | ... | 0.011 | 0.001 | ... | ... | 2025 | 0.619 | 0.005 | 0.614 | ... | ... | -0.000223 |
| -0.000366 | ... | 0.011 | 0.001 | ... | ... | 2050 | 0.644 | 0.005 | 0.639 | ... | ... | -0.000232 |
| -0.000368 | ... | 0.011 | 0.001 | ... | ... | 2075 | 0.669 | 0.005 | 0.664 | ... | ... | -0.000241 |
| -0.00037 | ... | 0.011 | 0.001 | ... | ... | 2100 | 0.694 | 0.005 | 0.689 | ... | ... | -0.00025 |
| -0.000372 | ... | 0.011 | 0.001 | ... | ... | 2125 | 0.719 | 0.005 | 0.714 | ... | ... | -0.000258 |
| -0.000374 | ... | 0.011 | 0.001 | ... | ... | 2150 | 0.744 | 0.005 | 0.739 | ... | ... | -0.000267 |
| -0.000377 | ... | 0.011 | 0.001 | ... | ... | 2175 | 0.769 | 0.005 | 0.764 | ... | ... | -0.000276 |
| -0.000379 | ... | 0.011 | 0.001 | ... | ... | 2200 | 0.794 | 0.005 | 0.789 | ... | ... | -0.000285 |
| -0.00038 | ... | 0.011 | 0.001 | ... | ... | 2225 | 0.819 | 0.005 | 0.814 | ... | ... | -0.000294 |
| -0.000382 | ... | 0.011 | 0.001 | ... | ... | 2250 | 0.844 | 0.005 | 0.839 | ... | ... | -0.000303 |
| -0.000384 | ... | 0.011 | 0.001 | ... | ... | 2275 | 0.869 | 0.005 | 0.864 | ... | ... | -0.000312 |
| -0.000386 | ... | 0.011 | 0.001 | ... | ... | 2300 | 0.894 | 0.005 | 0.889 | ... | ... | -0.000321 |
| -0.000387 | ... | 0.011 | 0.001 | ... | ... | 2325 | 0.919 | 0.005 | 0.914 | ... | ... | -0.00033 |
| -0.000389 | ... | 0.011 | 0.001 | ... | ... | 2350 | 0.944 | 0.005 | 0.939 | ... | ... | -0.000339 |
| -0.000391 | ... | 0.011 | 0.001 | ... | ... | 2375 | 0.969 | 0.005 | 0.964 | ... | ... | -0.000348 |
| -0.000392 | ... | 0.011 | 0.001 | ... | ... | 2400 | 0.994 | 0.005 | 0.989 | ... | ... | -0.000357 |
| -0.000394 | ... | 0.011 | 0.001 | ... | ... | 2425 | 1.019 | 0.005 | 1.014 | ... | ... | -0.000366 |
| -0.000395 | ... | 0.011 | 0.001 | ... | ... | 2450 | 1.044 | 0.005 | 1.039 | ... | ... | -0.000375 |
| -0.000397 | ... | 0.011 | 0.001 | ... | ... | 2475 | 1.069 | 0.005 | 1.064 | ... | ... | -0.000383 |
| -0.000398 | ... | 0.011 | 0.001 | ... | ... | 2500 | 1.094 | 0.005 | 1.089 | ... | ... | -0.000392 |
| -0.0004 | ... | 0.011 | 0.001 | ... | ... | 2525 | 1.119 | 0.005 | 1.114 | ... | ... | -0.000401 |
| -0.000401 | ... | 0.011 | 0.001 | ... | ... | 2550 | 1.144 | 0.005 | 1.139 | ... | ... | -0.00041 |
| -0.000402 | ... | 0.011 | 0.001 | ... | ... | 2575 | 1.169 | 0.005 | 1.164 | ... | ... | -0.000419 |
| -0.000404 | ... | 0.011 | 0.001 | ... | ... | 2600 | 1.194 | 0.005 | 1.189 | ... | ... | -0.000428 |
| -0.000405 | ... | 0.011 | 0.001 | ... | ... | 2625 | 1.219 | 0.005 | 1.214 | ... | ... | -0.000437 |
| -0.000406 | ... | 0.011 | 0.001 | ... | ... | 2650 | 1.244 | 0.005 | 1.239 | ... | ... | -0.000446 |
| -0.000407 | ... | 0.011 | 0.001 | ... | ... | 2675 | 1.269 | 0.005 | 1.264 | ... | ... | -0.000454 |
| -0.000409 | ... | 0.011 | 0.001 | ... | ... | 2700 | 1.294 | 0.005 | 1.289 | ... | ... | -0.000463 |
| -0.00041 | ... | 0.011 | 0.001 | ... | ... | 2725 | 1.319 | 0.005 | 1.314 | ... | ... | -0.000472 |
| -0.000411 | ... | 0.011 | 0.001 | ... | ... | 2750 | 1.344 | 0.005 | 1.339 | ... | ... | -0.000481 |
| -0.000412 | ... | 0.011 | 0.001 | ... | ... | 2775 | 1.369 | 0.005 | 1.364 | ... | ... | -0.00049 |
| -0.000413 | ... | 0.011 | 0.001 | ... | ... | 2800 | 1.394 | 0.005 | 1.389 | ... | ... | -0.000499 |
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.