Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000253 | ... | ... | 1.260 | 0.021 | 1.281 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00005 |
| -0.00025 | ... | ... | 1.235 | 0.021 | 1.256 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.00005 |
| -0.000246 | ... | ... | 1.210 | 0.021 | 1.231 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.00005 |
| -0.000242 | ... | ... | 1.185 | 0.021 | 1.206 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00005 |
| -0.000238 | ... | ... | 1.160 | 0.021 | 1.181 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00005 |
| -0.000234 | ... | ... | 1.135 | 0.021 | 1.156 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00005 |
| -0.00023 | ... | ... | 1.110 | 0.021 | 1.131 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000049 |
| -0.000226 | ... | ... | 1.085 | 0.021 | 1.106 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000049 |
| -0.000221 | ... | ... | 1.060 | 0.021 | 1.081 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000049 |
| -0.000217 | ... | ... | 1.035 | 0.021 | 1.056 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000049 |
| -0.000212 | ... | ... | 1.010 | 0.021 | 1.031 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000049 |
| -0.000207 | ... | ... | 0.985 | 0.021 | 1.006 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000049 |
| -0.000203 | ... | ... | 0.960 | 0.021 | 0.981 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000049 |
| -0.000198 | ... | ... | 0.935 | 0.021 | 0.956 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000193 | ... | ... | 0.910 | 0.021 | 0.931 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000188 | ... | ... | 0.885 | 0.021 | 0.906 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000183 | ... | ... | 0.860 | 0.021 | 0.881 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000178 | ... | ... | 0.835 | 0.021 | 0.856 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000174 | ... | ... | 0.810 | 0.021 | 0.831 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000169 | ... | ... | 0.785 | 0.021 | 0.806 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000163 | ... | ... | 0.760 | 0.021 | 0.781 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000158 | ... | ... | 0.735 | 0.021 | 0.756 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000153 | ... | ... | 0.710 | 0.021 | 0.731 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000148 | ... | ... | 0.685 | 0.021 | 0.706 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000143 | ... | ... | 0.660 | 0.021 | 0.681 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000138 | ... | ... | 0.635 | 0.021 | 0.656 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000133 | ... | ... | 0.610 | 0.021 | 0.631 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000045 |
| -0.000128 | ... | ... | 0.585 | 0.021 | 0.606 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000045 |
| -0.000122 | ... | ... | 0.560 | 0.021 | 0.581 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000045 |
| -0.000117 | ... | ... | 0.535 | 0.021 | 0.556 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000044 |
| -0.000112 | ... | ... | 0.510 | 0.021 | 0.531 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000044 |
| -0.000107 | ... | ... | 0.485 | 0.021 | 0.506 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000044 |
| -0.000102 | ... | ... | 0.460 | 0.021 | 0.481 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000043 |
| -0.000096 | ... | ... | 0.435 | 0.021 | 0.456 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000043 |
| -0.000091 | ... | ... | 0.410 | 0.021 | 0.431 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000043 |
| -0.000086 | ... | ... | 0.385 | 0.021 | 0.406 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000081 | ... | ... | 0.360 | 0.021 | 0.381 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000075 | ... | ... | 0.335 | 0.021 | 0.356 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.00007 | ... | ... | 0.310 | 0.021 | 0.331 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000065 | ... | ... | 0.285 | 0.021 | 0.306 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.00006 | ... | ... | 0.260 | 0.021 | 0.281 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000054 | ... | ... | 0.235 | 0.021 | 0.256 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000049 | ... | ... | 0.210 | 0.021 | 0.231 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000044 | ... | ... | 0.185 | 0.021 | 0.206 | 1475 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000037 |
| -0.000038 | ... | ... | 0.161 | 0.020 | 0.181 | 1500 | 0.001 | -0.001 | 0.002 | ... | ... | -0.000062 |
| -0.000077 | ... | ... | 0.137 | 0.020 | 0.157 | 1525 | 0.001 | -0.002 | 0.003 | ... | ... | -0.00006 |
| -0.000107 | ... | ... | 0.115 | 0.018 | 0.133 | 1550 | 0.003 | -0.002 | 0.005 | ... | ... | -0.000132 |
| -0.000156 | ... | ... | 0.094 | 0.016 | 0.110 | 1575 | 0.005 | -0.004 | 0.009 | ... | ... | -0.000179 |
| -0.000228 | ... | ... | 0.074 | 0.015 | 0.089 | 1600 | 0.008 | -0.006 | 0.014 | ... | ... | -0.000228 |
| -0.000295 | ... | ... | 0.056 | 0.014 | 0.070 | 1625 | 0.014 | -0.008 | 0.022 | ... | ... | -0.000297 |
| -0.000342 | ... | ... | 0.042 | 0.011 | 0.053 | 1650 | 0.022 | -0.010 | 0.032 | ... | ... | -0.000344 |
| -0.000369 | ... | ... | 0.030 | 0.009 | 0.039 | 1675 | 0.033 | -0.011 | 0.044 | ... | ... | -0.00037 |
| -0.00036 | ... | ... | 0.020 | 0.007 | 0.027 | 1700 | 0.046 | -0.014 | 0.060 | ... | ... | -0.000359 |
| -0.000328 | ... | ... | 0.014 | 0.004 | 0.018 | 1725 | 0.062 | -0.016 | 0.078 | ... | ... | -0.000326 |
| -0.000286 | ... | ... | 0.009 | 0.003 | 0.012 | 1750 | 0.080 | -0.019 | 0.099 | ... | ... | -0.000268 |
| -0.000239 | ... | ... | 0.006 | 0.002 | 0.008 | 1775 | 0.101 | -0.019 | 0.120 | ... | ... | -0.000218 |
| -0.000185 | ... | ... | 0.004 | 0.001 | 0.005 | 1800 | 0.123 | -0.020 | 0.143 | ... | ... | -0.000162 |
| -0.000135 | ... | ... | 0.002 | 0.001 | 0.003 | 1825 | 0.147 | -0.020 | 0.167 | ... | ... | -0.000143 |
| -0.000104 | ... | ... | 0.001 | 0.001 | 0.002 | 1850 | 0.170 | -0.021 | 0.191 | ... | ... | -0.00008 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.195 | -0.020 | 0.215 | ... | ... | -0.000086 |
| -0.000065 | ... | ... | 0.001 | 0.001 | 0.001 | 1900 | 0.219 | -0.021 | 0.240 | ... | ... | -0.000046 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.244 | -0.021 | 0.265 | ... | ... | -0.000052 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.269 | -0.021 | 0.290 | ... | ... | -0.000057 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.294 | -0.021 | 0.315 | ... | ... | -0.000062 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.319 | -0.021 | 0.340 | ... | ... | -0.000068 |
| -0.000041 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.344 | -0.021 | 0.365 | ... | ... | -0.000073 |
| -0.000041 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.369 | -0.021 | 0.390 | ... | ... | -0.000078 |
| -0.000042 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.394 | -0.021 | 0.415 | ... | ... | -0.000083 |
| -0.000042 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.419 | -0.021 | 0.440 | ... | ... | -0.000089 |
| -0.000043 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.444 | -0.021 | 0.465 | ... | ... | -0.000094 |
| -0.000043 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.469 | -0.021 | 0.490 | ... | ... | -0.000099 |
| -0.000044 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.494 | -0.021 | 0.515 | ... | ... | -0.000104 |
| -0.000044 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.519 | -0.021 | 0.540 | ... | ... | -0.00011 |
| -0.000044 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.544 | -0.021 | 0.565 | ... | ... | -0.000115 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.569 | -0.021 | 0.590 | ... | ... | -0.00012 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.594 | -0.021 | 0.615 | ... | ... | -0.000126 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.619 | -0.021 | 0.640 | ... | ... | -0.000131 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.644 | -0.021 | 0.665 | ... | ... | -0.000136 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.669 | -0.021 | 0.690 | ... | ... | -0.000141 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.694 | -0.021 | 0.715 | ... | ... | -0.000147 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.719 | -0.021 | 0.740 | ... | ... | -0.000152 |
| -0.000047 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.744 | -0.021 | 0.765 | ... | ... | -0.000157 |
| -0.000047 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.769 | -0.021 | 0.790 | ... | ... | -0.000162 |
| -0.000047 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.794 | -0.021 | 0.815 | ... | ... | -0.000168 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.819 | -0.021 | 0.840 | ... | ... | -0.000173 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.844 | -0.021 | 0.865 | ... | ... | -0.000178 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.869 | -0.021 | 0.890 | ... | ... | -0.000183 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.894 | -0.021 | 0.915 | ... | ... | -0.000188 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.919 | -0.021 | 0.940 | ... | ... | -0.000194 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.944 | -0.021 | 0.965 | ... | ... | -0.000199 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.969 | -0.021 | 0.990 | ... | ... | -0.000204 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.994 | -0.021 | 1.015 | ... | ... | -0.000209 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.019 | -0.021 | 1.040 | ... | ... | -0.000214 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.044 | -0.021 | 1.065 | ... | ... | -0.00022 |
| -0.00005 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.069 | -0.021 | 1.090 | ... | ... | -0.000225 |
| -0.00005 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.094 | -0.021 | 1.115 | ... | ... | -0.00023 |
| -0.00005 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.119 | -0.021 | 1.140 | ... | ... | -0.000235 |
| -0.00005 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.144 | -0.021 | 1.165 | ... | ... | -0.00024 |
| -0.00005 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.169 | -0.021 | 1.190 | ... | ... | -0.000246 |
| -0.00005 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.194 | -0.021 | 1.215 | ... | ... | -0.000251 |
| -0.000051 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.219 | -0.021 | 1.240 | ... | ... | -0.000256 |
| -0.000051 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.244 | -0.021 | 1.265 | ... | ... | -0.000261 |
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.