Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000332 | ... | ... | 1.344 | 0.010 | 1.354 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000328 | ... | ... | 1.319 | 0.010 | 1.329 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000323 | ... | ... | 1.294 | 0.010 | 1.304 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000318 | ... | ... | 1.269 | 0.010 | 1.279 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000313 | ... | ... | 1.244 | 0.010 | 1.254 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000308 | ... | ... | 1.219 | 0.010 | 1.229 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000302 | ... | ... | 1.194 | 0.010 | 1.204 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000297 | ... | ... | 1.169 | 0.010 | 1.179 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000291 | ... | ... | 1.144 | 0.010 | 1.154 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000286 | ... | ... | 1.119 | 0.010 | 1.129 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.00028 | ... | ... | 1.094 | 0.010 | 1.104 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000274 | ... | ... | 1.069 | 0.010 | 1.079 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000268 | ... | ... | 1.044 | 0.010 | 1.054 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000262 | ... | ... | 1.019 | 0.010 | 1.029 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000256 | ... | ... | 0.994 | 0.010 | 1.004 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.00025 | ... | ... | 0.969 | 0.010 | 0.979 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000244 | ... | ... | 0.944 | 0.010 | 0.954 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000238 | ... | ... | 0.919 | 0.010 | 0.929 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000232 | ... | ... | 0.894 | 0.010 | 0.904 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000226 | ... | ... | 0.869 | 0.010 | 0.879 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000219 | ... | ... | 0.844 | 0.010 | 0.854 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000213 | ... | ... | 0.819 | 0.010 | 0.829 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000207 | ... | ... | 0.794 | 0.010 | 0.804 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000201 | ... | ... | 0.769 | 0.010 | 0.779 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000194 | ... | ... | 0.744 | 0.010 | 0.754 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000188 | ... | ... | 0.719 | 0.010 | 0.729 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000182 | ... | ... | 0.694 | 0.010 | 0.704 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000175 | ... | ... | 0.669 | 0.010 | 0.679 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000169 | ... | ... | 0.644 | 0.010 | 0.654 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000163 | ... | ... | 0.619 | 0.010 | 0.629 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000156 | ... | ... | 0.594 | 0.010 | 0.604 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.00015 | ... | ... | 0.569 | 0.010 | 0.579 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000144 | ... | ... | 0.544 | 0.010 | 0.554 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000137 | ... | ... | 0.519 | 0.010 | 0.529 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000131 | ... | ... | 0.494 | 0.010 | 0.504 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000124 | ... | ... | 0.469 | 0.010 | 0.479 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000118 | ... | ... | 0.444 | 0.010 | 0.454 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000111 | ... | ... | 0.419 | 0.010 | 0.429 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000105 | ... | ... | 0.394 | 0.010 | 0.404 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| -0.000098 | ... | ... | 0.369 | 0.010 | 0.379 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
| -0.000092 | ... | ... | 0.344 | 0.010 | 0.354 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000085 | ... | ... | 0.319 | 0.010 | 0.329 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000079 | ... | ... | 0.294 | 0.010 | 0.304 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000072 | ... | ... | 0.269 | 0.010 | 0.279 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000066 | ... | ... | 0.244 | 0.010 | 0.254 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.00006 | ... | ... | 0.219 | 0.010 | 0.229 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000053 | ... | ... | 0.194 | 0.010 | 0.204 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
| -0.000047 | ... | ... | 0.169 | 0.010 | 0.179 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.00004 | ... | ... | 0.144 | 0.010 | 0.154 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000034 | ... | ... | 0.119 | 0.010 | 0.129 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
| -0.000027 | ... | ... | 0.094 | 0.010 | 0.104 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000059 |
| -0.000021 | ... | ... | 0.069 | 0.010 | 0.079 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000056 |
| -0.000089 | ... | ... | 0.045 | 0.010 | 0.055 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000156 | ... | ... | 0.025 | 0.007 | 0.032 | 1725 | 0.003 | -0.003 | 0.006 | ... | ... | -0.000156 |
| -0.000245 | ... | ... | 0.011 | 0.004 | 0.015 | 1750 | 0.011 | -0.006 | 0.017 | 0.016 | 0.011 | -0.000245 |
| -0.000226 | ... | ... | 0.004 | 0.002 | 0.006 | 1775 | 0.027 | -0.008 | 0.035 | ... | ... | -0.000225 |
| -0.000136 | ... | ... | 0.002 | 0 | 0.002 | 1800 | 0.048 | -0.010 | 0.058 | ... | ... | -0.000137 |
| -0.000092 | 0.001 | 0.001 | 0.001 | 0 | 0.001 | 1825 | 0.072 | -0.010 | 0.082 | ... | ... | -0.000098 |
| -0.000058 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.096 | -0.010 | 0.106 | ... | ... | -0.000025 |
| -0.000061 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.121 | -0.010 | 0.131 | ... | ... | -0.000031 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.146 | -0.010 | 0.156 | ... | ... | -0.000038 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.171 | -0.010 | 0.181 | ... | ... | -0.000044 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.196 | -0.010 | 0.206 | ... | ... | -0.000051 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.221 | -0.010 | 0.231 | ... | ... | -0.000057 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.246 | -0.010 | 0.256 | ... | ... | -0.000064 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.271 | -0.010 | 0.281 | ... | ... | -0.00007 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.296 | -0.010 | 0.306 | ... | ... | -0.000077 |
| -0.000075 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.321 | -0.010 | 0.331 | ... | ... | -0.000083 |
| -0.000076 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.346 | -0.010 | 0.356 | ... | ... | -0.00009 |
| -0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.371 | -0.010 | 0.381 | ... | ... | -0.000096 |
| -0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.396 | -0.010 | 0.406 | ... | ... | -0.000103 |
| -0.000078 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.421 | -0.010 | 0.431 | ... | ... | -0.000109 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.446 | -0.010 | 0.456 | ... | ... | -0.000116 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.471 | -0.010 | 0.481 | ... | ... | -0.000122 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.496 | -0.010 | 0.506 | ... | ... | -0.000129 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.521 | -0.010 | 0.531 | ... | ... | -0.000135 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.546 | -0.010 | 0.556 | ... | ... | -0.000142 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.571 | -0.010 | 0.581 | ... | ... | -0.000148 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.596 | -0.010 | 0.606 | ... | ... | -0.000155 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.621 | -0.010 | 0.631 | ... | ... | -0.000161 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.646 | -0.010 | 0.656 | ... | ... | -0.000168 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.671 | -0.010 | 0.681 | ... | ... | -0.000174 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.696 | -0.010 | 0.706 | ... | ... | -0.00018 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.721 | -0.010 | 0.731 | ... | ... | -0.000187 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.746 | -0.010 | 0.756 | ... | ... | -0.000193 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.771 | -0.010 | 0.781 | ... | ... | -0.0002 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.796 | -0.010 | 0.806 | ... | ... | -0.000206 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.821 | -0.010 | 0.831 | ... | ... | -0.000213 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.846 | -0.010 | 0.856 | ... | ... | -0.000219 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.871 | -0.010 | 0.881 | ... | ... | -0.000226 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.896 | -0.010 | 0.906 | ... | ... | -0.000232 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.921 | -0.010 | 0.931 | ... | ... | -0.000238 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.946 | -0.010 | 0.956 | ... | ... | -0.000245 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.971 | -0.010 | 0.981 | ... | ... | -0.000251 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.996 | -0.010 | 1.006 | ... | ... | -0.000258 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.021 | -0.010 | 1.031 | ... | ... | -0.000264 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.046 | -0.010 | 1.056 | ... | ... | -0.00027 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.071 | -0.010 | 1.081 | ... | ... | -0.000277 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.096 | -0.010 | 1.106 | ... | ... | -0.000283 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.121 | -0.010 | 1.131 | ... | ... | -0.00029 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.146 | -0.010 | 1.156 | ... | ... | -0.000296 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.171 | -0.010 | 1.181 | ... | ... | -0.000302 |
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.