Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000396 | ... | ... | 1.280 | 0.004 | 1.284 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000173 |
| -0.00039 | ... | ... | 1.255 | 0.004 | 1.259 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
| -0.000383 | ... | ... | 1.230 | 0.004 | 1.234 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
| -0.000376 | ... | ... | 1.205 | 0.004 | 1.209 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
| -0.000369 | ... | ... | 1.180 | 0.004 | 1.184 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000362 | ... | ... | 1.155 | 0.004 | 1.159 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000354 | ... | ... | 1.130 | 0.004 | 1.134 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.000347 | ... | ... | 1.105 | 0.004 | 1.109 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.00034 | ... | ... | 1.080 | 0.004 | 1.084 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000169 |
| -0.000332 | ... | ... | 1.055 | 0.004 | 1.059 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000169 |
| -0.000325 | ... | ... | 1.030 | 0.004 | 1.034 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
| -0.000317 | ... | ... | 1.005 | 0.004 | 1.009 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
| -0.00031 | ... | ... | 0.980 | 0.004 | 0.984 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000167 |
| -0.000302 | ... | ... | 0.955 | 0.004 | 0.959 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000167 |
| -0.000295 | ... | ... | 0.930 | 0.004 | 0.934 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
| -0.000287 | ... | ... | 0.905 | 0.004 | 0.909 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000279 | ... | ... | 0.880 | 0.004 | 0.884 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000272 | ... | ... | 0.855 | 0.004 | 0.859 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
| -0.000264 | ... | ... | 0.830 | 0.004 | 0.834 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000163 |
| -0.000256 | ... | ... | 0.805 | 0.004 | 0.809 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000162 |
| -0.000248 | ... | ... | 0.780 | 0.004 | 0.784 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000162 |
| -0.000241 | ... | ... | 0.755 | 0.004 | 0.759 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000161 |
| -0.000233 | ... | ... | 0.730 | 0.004 | 0.734 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00016 |
| -0.000225 | ... | ... | 0.705 | 0.004 | 0.709 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000159 |
| -0.000217 | ... | ... | 0.680 | 0.004 | 0.684 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000158 |
| -0.000209 | ... | ... | 0.655 | 0.004 | 0.659 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000157 |
| -0.000202 | ... | ... | 0.630 | 0.004 | 0.634 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000156 |
| -0.000194 | ... | ... | 0.605 | 0.004 | 0.609 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000155 |
| -0.000186 | ... | ... | 0.580 | 0.004 | 0.584 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000154 |
| -0.000178 | ... | ... | 0.555 | 0.004 | 0.559 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000153 |
| -0.00017 | ... | ... | 0.530 | 0.004 | 0.534 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000152 |
| -0.000162 | ... | ... | 0.505 | 0.004 | 0.509 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00015 |
| -0.000154 | ... | ... | 0.480 | 0.004 | 0.484 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000149 |
| -0.000146 | ... | ... | 0.455 | 0.004 | 0.459 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000148 |
| -0.000138 | ... | ... | 0.430 | 0.004 | 0.434 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000146 |
| -0.00013 | ... | ... | 0.405 | 0.004 | 0.409 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000145 |
| -0.000122 | ... | ... | 0.380 | 0.004 | 0.384 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
| -0.000114 | ... | ... | 0.355 | 0.004 | 0.359 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
| -0.000106 | ... | ... | 0.330 | 0.004 | 0.334 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
| -0.000099 | ... | ... | 0.305 | 0.004 | 0.309 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000091 | ... | ... | 0.280 | 0.004 | 0.284 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
| -0.000083 | ... | ... | 0.255 | 0.004 | 0.259 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000075 | ... | ... | 0.230 | 0.004 | 0.234 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000067 | ... | ... | 0.205 | 0.004 | 0.209 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.000059 | ... | ... | 0.180 | 0.004 | 0.184 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| -0.000051 | ... | ... | 0.155 | 0.004 | 0.159 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000043 | ... | ... | 0.130 | 0.004 | 0.134 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000035 | ... | ... | 0.105 | 0.004 | 0.109 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000027 | ... | ... | 0.080 | 0.004 | 0.084 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000019 | ... | ... | 0.055 | 0.004 | 0.059 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000143 | ... | ... | 0.031 | 0.004 | 0.035 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
| -0.0002 | ... | ... | 0.010 | 0.002 | 0.012 | 1800 | 0.003 | -0.002 | 0.005 | ... | ... | -0.0002 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.017 | -0.004 | 0.021 | ... | ... | -0.000113 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.041 | -0.004 | 0.045 | ... | ... | -0.000013 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.066 | -0.004 | 0.070 | ... | ... | -0.000021 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.091 | -0.004 | 0.095 | ... | ... | -0.000029 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.116 | -0.004 | 0.120 | ... | ... | -0.000037 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.141 | -0.004 | 0.145 | ... | ... | -0.000045 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.166 | -0.004 | 0.170 | ... | ... | -0.000053 |
| -0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.191 | -0.004 | 0.195 | ... | ... | -0.000061 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.216 | -0.004 | 0.220 | ... | ... | -0.000069 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.241 | -0.004 | 0.245 | ... | ... | -0.000077 |
| -0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.266 | -0.004 | 0.270 | ... | ... | -0.000085 |
| -0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.291 | -0.004 | 0.295 | ... | ... | -0.000093 |
| -0.000138 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.316 | -0.004 | 0.320 | ... | ... | -0.000101 |
| -0.00014 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.341 | -0.004 | 0.345 | ... | ... | -0.000109 |
| -0.000142 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.366 | -0.004 | 0.370 | ... | ... | -0.000117 |
| -0.000144 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.391 | -0.004 | 0.395 | ... | ... | -0.000125 |
| -0.000145 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.416 | -0.004 | 0.420 | ... | ... | -0.000133 |
| -0.000147 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.441 | -0.004 | 0.445 | ... | ... | -0.000141 |
| -0.000148 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.466 | -0.004 | 0.470 | ... | ... | -0.000149 |
| -0.00015 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.491 | -0.004 | 0.495 | ... | ... | -0.000156 |
| -0.000151 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.516 | -0.004 | 0.520 | ... | ... | -0.000164 |
| -0.000152 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.541 | -0.004 | 0.545 | ... | ... | -0.000172 |
| -0.000153 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.566 | -0.004 | 0.570 | ... | ... | -0.00018 |
| -0.000154 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.591 | -0.004 | 0.595 | ... | ... | -0.000188 |
| -0.000156 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.616 | -0.004 | 0.620 | ... | ... | -0.000196 |
| -0.000157 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.641 | -0.004 | 0.645 | ... | ... | -0.000204 |
| -0.000158 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.666 | -0.004 | 0.670 | ... | ... | -0.000212 |
| -0.000159 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.691 | -0.004 | 0.695 | ... | ... | -0.00022 |
| -0.00016 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.716 | -0.004 | 0.720 | ... | ... | -0.000228 |
| -0.00016 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.741 | -0.004 | 0.745 | ... | ... | -0.000236 |
| -0.000161 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.766 | -0.004 | 0.770 | ... | ... | -0.000244 |
| -0.000162 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.791 | -0.004 | 0.795 | ... | ... | -0.000252 |
| -0.000163 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.816 | -0.004 | 0.820 | ... | ... | -0.00026 |
| -0.000164 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.841 | -0.004 | 0.845 | ... | ... | -0.000268 |
| -0.000165 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.866 | -0.004 | 0.870 | ... | ... | -0.000275 |
| -0.000165 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.891 | -0.004 | 0.895 | ... | ... | -0.000283 |
| -0.000166 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.916 | -0.004 | 0.920 | ... | ... | -0.000291 |
| -0.000167 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.941 | -0.004 | 0.945 | ... | ... | -0.000299 |
| -0.000168 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.966 | -0.004 | 0.970 | ... | ... | -0.000307 |
| -0.000168 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.991 | -0.004 | 0.995 | ... | ... | -0.000315 |
| -0.000169 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.016 | -0.004 | 1.020 | ... | ... | -0.000323 |
| -0.000169 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.041 | -0.004 | 1.045 | ... | ... | -0.000331 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.066 | -0.004 | 1.070 | ... | ... | -0.000339 |
| -0.000171 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.091 | -0.004 | 1.095 | ... | ... | -0.000346 |
| -0.000171 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.116 | -0.004 | 1.120 | ... | ... | -0.000354 |
| -0.000172 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.141 | -0.004 | 1.145 | ... | ... | -0.000362 |
| -0.000173 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.166 | -0.004 | 1.170 | ... | ... | -0.00037 |
| -0.000173 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.191 | -0.004 | 1.195 | ... | ... | -0.000378 |
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.