Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000303 | ... | ... | 1.253 | 0.015 | 1.268 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000299 | ... | ... | 1.228 | 0.015 | 1.243 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000295 | ... | ... | 1.203 | 0.015 | 1.218 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000291 | ... | ... | 1.178 | 0.015 | 1.193 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000286 | ... | ... | 1.153 | 0.015 | 1.168 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000281 | ... | ... | 1.128 | 0.015 | 1.143 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000276 | ... | ... | 1.103 | 0.015 | 1.118 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000271 | ... | ... | 1.078 | 0.015 | 1.093 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000266 | ... | ... | 1.053 | 0.015 | 1.068 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.00026 | ... | ... | 1.028 | 0.015 | 1.043 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000255 | ... | ... | 1.003 | 0.015 | 1.018 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000249 | ... | ... | 0.978 | 0.015 | 0.993 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000244 | ... | ... | 0.953 | 0.015 | 0.968 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000238 | ... | ... | 0.928 | 0.015 | 0.943 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000232 | ... | ... | 0.903 | 0.015 | 0.918 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000226 | ... | ... | 0.878 | 0.015 | 0.893 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.00022 | ... | ... | 0.853 | 0.015 | 0.868 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000214 | ... | ... | 0.828 | 0.015 | 0.843 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000208 | ... | ... | 0.803 | 0.015 | 0.818 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000202 | ... | ... | 0.778 | 0.015 | 0.793 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000196 | ... | ... | 0.753 | 0.015 | 0.768 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.00019 | ... | ... | 0.728 | 0.015 | 0.743 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000183 | ... | ... | 0.703 | 0.015 | 0.718 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000177 | ... | ... | 0.678 | 0.015 | 0.693 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000171 | ... | ... | 0.653 | 0.015 | 0.668 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000165 | ... | ... | 0.628 | 0.015 | 0.643 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000158 | ... | ... | 0.603 | 0.015 | 0.618 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000152 | ... | ... | 0.578 | 0.015 | 0.593 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000146 | ... | ... | 0.553 | 0.015 | 0.568 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000139 | ... | ... | 0.528 | 0.015 | 0.543 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000133 | ... | ... | 0.503 | 0.015 | 0.518 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000127 | ... | ... | 0.478 | 0.015 | 0.493 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.00012 | ... | ... | 0.453 | 0.015 | 0.468 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000114 | ... | ... | 0.428 | 0.015 | 0.443 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000108 | ... | ... | 0.403 | 0.015 | 0.418 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000101 | ... | ... | 0.378 | 0.015 | 0.393 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000095 | ... | ... | 0.353 | 0.015 | 0.368 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000088 | ... | ... | 0.328 | 0.015 | 0.343 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| -0.000082 | ... | ... | 0.303 | 0.015 | 0.318 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
| -0.000075 | ... | ... | 0.278 | 0.015 | 0.293 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000069 | ... | ... | 0.253 | 0.015 | 0.268 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000063 | ... | ... | 0.228 | 0.015 | 0.243 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000056 | ... | ... | 0.203 | 0.015 | 0.218 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.00005 | ... | ... | 0.178 | 0.015 | 0.193 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000043 | ... | ... | 0.153 | 0.015 | 0.168 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
| -0.000037 | ... | ... | 0.128 | 0.015 | 0.143 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.00003 | ... | ... | 0.103 | 0.015 | 0.118 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
| -0.000024 | ... | ... | 0.078 | 0.015 | 0.093 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
| -0.000018 | ... | ... | 0.054 | 0.014 | 0.068 | 1475 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000056 |
| -0.000086 | ... | ... | 0.030 | 0.014 | 0.044 | 1500 | 0.001 | -0.001 | 0.002 | ... | ... | -0.000084 |
| -0.000169 | ... | ... | 0.011 | 0.011 | 0.022 | 1525 | 0.004 | -0.004 | 0.008 | ... | ... | -0.00017 |
| -0.000194 | ... | ... | 0.002 | 0.005 | 0.007 | 1550 | 0.014 | -0.010 | 0.024 | ... | ... | -0.000194 |
| -0.000127 | ... | ... | 0.001 | 0.001 | 0.002 | 1575 | 0.034 | -0.014 | 0.048 | ... | ... | -0.000127 |
| -0.000091 | ... | ... | 0.001 | 0.001 | 0.001 | 1600 | 0.058 | -0.014 | 0.072 | ... | ... | -0.000094 |
| -0.000059 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.082 | -0.015 | 0.097 | ... | ... | -0.000021 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.107 | -0.015 | 0.122 | ... | ... | -0.000028 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.132 | -0.015 | 0.147 | ... | ... | -0.000034 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.157 | -0.015 | 0.172 | ... | ... | -0.00004 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.182 | -0.015 | 0.197 | ... | ... | -0.000047 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.207 | -0.015 | 0.222 | ... | ... | -0.000053 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.232 | -0.015 | 0.247 | ... | ... | -0.00006 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.257 | -0.015 | 0.272 | ... | ... | -0.000066 |
| -0.000076 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.282 | -0.015 | 0.297 | ... | ... | -0.000073 |
| -0.000077 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.307 | -0.015 | 0.322 | ... | ... | -0.000079 |
| -0.000078 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.332 | -0.015 | 0.347 | ... | ... | -0.000086 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.357 | -0.015 | 0.372 | ... | ... | -0.000092 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.382 | -0.015 | 0.397 | ... | ... | -0.000098 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.407 | -0.015 | 0.422 | ... | ... | -0.000105 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.432 | -0.015 | 0.447 | ... | ... | -0.000111 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.457 | -0.015 | 0.472 | ... | ... | -0.000118 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.482 | -0.015 | 0.497 | ... | ... | -0.000124 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.507 | -0.015 | 0.522 | ... | ... | -0.000131 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.532 | -0.015 | 0.547 | ... | ... | -0.000137 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.557 | -0.015 | 0.572 | ... | ... | -0.000143 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.582 | -0.015 | 0.597 | ... | ... | -0.00015 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.607 | -0.015 | 0.622 | ... | ... | -0.000156 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.632 | -0.015 | 0.647 | ... | ... | -0.000163 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.657 | -0.015 | 0.672 | ... | ... | -0.000169 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.682 | -0.015 | 0.697 | ... | ... | -0.000175 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.707 | -0.015 | 0.722 | ... | ... | -0.000182 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.732 | -0.015 | 0.747 | ... | ... | -0.000188 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.757 | -0.015 | 0.772 | ... | ... | -0.000194 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.782 | -0.015 | 0.797 | ... | ... | -0.000201 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.807 | -0.015 | 0.822 | ... | ... | -0.000207 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.832 | -0.015 | 0.847 | ... | ... | -0.000214 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.857 | -0.015 | 0.872 | ... | ... | -0.00022 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.882 | -0.015 | 0.897 | ... | ... | -0.000226 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.907 | -0.015 | 0.922 | ... | ... | -0.000233 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.932 | -0.015 | 0.947 | ... | ... | -0.000239 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.957 | -0.015 | 0.972 | ... | ... | -0.000245 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.982 | -0.015 | 0.997 | ... | ... | -0.000252 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.007 | -0.015 | 1.022 | ... | ... | -0.000258 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.032 | -0.015 | 1.047 | ... | ... | -0.000264 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.057 | -0.015 | 1.072 | ... | ... | -0.000271 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.082 | -0.015 | 1.097 | ... | ... | -0.000277 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.107 | -0.015 | 1.122 | ... | ... | -0.000283 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.132 | -0.015 | 1.147 | ... | ... | -0.00029 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.157 | -0.015 | 1.172 | ... | ... | -0.000296 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.182 | -0.015 | 1.197 | ... | ... | -0.000302 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.207 | -0.015 | 1.222 | ... | ... | -0.000309 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.232 | -0.015 | 1.247 | ... | ... | -0.000315 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.257 | -0.015 | 1.272 | ... | ... | -0.000321 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.282 | -0.015 | 1.297 | ... | ... | -0.000328 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.307 | -0.015 | 1.322 | ... | ... | -0.000334 |
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.