Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000127 | ... | ... | 1.243 | 0.007 | 1.250 | 275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000124 | ... | ... | 1.218 | 0.007 | 1.225 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000121 | ... | ... | 1.193 | 0.007 | 1.200 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000119 | ... | ... | 1.168 | 0.007 | 1.175 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000116 | ... | ... | 1.143 | 0.007 | 1.150 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000114 | ... | ... | 1.118 | 0.007 | 1.125 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000111 | ... | ... | 1.093 | 0.007 | 1.100 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000109 | ... | ... | 1.068 | 0.007 | 1.075 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000106 | ... | ... | 1.043 | 0.007 | 1.050 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000104 | ... | ... | 1.018 | 0.007 | 1.025 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000498 | ... | ... | 0.993 | 0.007 | 1 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000486 | ... | ... | 0.968 | 0.007 | 0.975 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000474 | ... | ... | 0.943 | 0.007 | 0.950 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000462 | ... | ... | 0.918 | 0.007 | 0.925 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.00231 |
| -0.00045 | ... | ... | 0.893 | 0.007 | 0.900 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.002302 |
| -0.000438 | ... | ... | 0.868 | 0.007 | 0.875 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.002293 |
| -0.000426 | ... | ... | 0.843 | 0.007 | 0.850 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.002284 |
| -0.000413 | ... | ... | 0.818 | 0.007 | 0.825 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.002274 |
| -0.000401 | ... | ... | 0.793 | 0.007 | 0.800 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.002264 |
| -0.000389 | ... | ... | 0.768 | 0.007 | 0.775 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.002254 |
| -0.000376 | ... | ... | 0.743 | 0.007 | 0.750 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.002242 |
| -0.000364 | ... | ... | 0.718 | 0.007 | 0.725 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.002231 |
| -0.000352 | ... | ... | 0.693 | 0.007 | 0.700 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.002219 |
| -0.000339 | ... | ... | 0.668 | 0.007 | 0.675 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.002206 |
| -0.000327 | ... | ... | 0.643 | 0.007 | 0.650 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.002193 |
| -0.000314 | ... | ... | 0.618 | 0.007 | 0.625 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.002179 |
| -0.000302 | ... | ... | 0.593 | 0.007 | 0.600 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.002165 |
| -0.000289 | ... | ... | 0.568 | 0.007 | 0.575 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.002149 |
| -0.000277 | ... | ... | 0.543 | 0.007 | 0.550 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.002134 |
| -0.000264 | ... | ... | 0.518 | 0.007 | 0.525 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.002117 |
| -0.000252 | ... | ... | 0.493 | 0.007 | 0.500 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.002099 |
| -0.000239 | ... | ... | 0.468 | 0.007 | 0.475 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.002081 |
| -0.000227 | ... | ... | 0.443 | 0.007 | 0.450 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.002062 |
| -0.000214 | ... | ... | 0.418 | 0.007 | 0.425 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.002041 |
| -0.000202 | ... | ... | 0.393 | 0.007 | 0.400 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.002019 |
| -0.000189 | ... | ... | 0.368 | 0.007 | 0.375 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.001996 |
| -0.000176 | ... | ... | 0.343 | 0.007 | 0.350 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.001971 |
| -0.000164 | ... | ... | 0.318 | 0.007 | 0.325 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.001945 |
| -0.000151 | ... | ... | 0.293 | 0.007 | 0.300 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.001916 |
| -0.000139 | ... | ... | 0.268 | 0.007 | 0.275 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.001885 |
| -0.000126 | ... | ... | 0.243 | 0.007 | 0.250 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.001851 |
| -0.000113 | ... | ... | 0.218 | 0.007 | 0.225 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.001814 |
| -0.000101 | ... | ... | 0.193 | 0.007 | 0.200 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.001772 |
| -0.000088 | ... | ... | 0.168 | 0.007 | 0.175 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.001726 |
| -0.000076 | ... | ... | 0.143 | 0.007 | 0.150 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.001672 |
| -0.000063 | ... | ... | 0.118 | 0.007 | 0.125 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.00161 |
| -0.00005 | ... | ... | 0.093 | 0.007 | 0.100 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.001534 |
| -0.000038 | ... | ... | 0.068 | 0.007 | 0.075 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.001439 |
| -0.000025 | ... | ... | 0.043 | 0.007 | 0.050 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.001309 |
| -0.000013 | ... | ... | 0.018 | 0.007 | 0.025 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.001098 |
| -0.001 | ... | ... | 0.001 | 0.001 | 0.002 | 1525 | 0.002 | -0.006 | 0.008 | ... | ... | -0.001 |
| -0.001098 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.025 | -0.007 | 0.032 | ... | ... | -0.000013 |
| -0.001309 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.050 | -0.007 | 0.057 | ... | ... | -0.000025 |
| -0.001439 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.075 | -0.007 | 0.082 | ... | ... | -0.000038 |
| -0.001534 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.100 | -0.007 | 0.107 | ... | ... | -0.00005 |
| -0.00161 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.125 | -0.007 | 0.132 | ... | ... | -0.000063 |
| -0.001672 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.150 | -0.007 | 0.157 | ... | ... | -0.000076 |
| -0.001726 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.175 | -0.007 | 0.182 | ... | ... | -0.000088 |
| -0.001772 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.200 | -0.007 | 0.207 | ... | ... | -0.000101 |
| -0.001814 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.225 | -0.007 | 0.232 | ... | ... | -0.000113 |
| -0.001851 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.250 | -0.007 | 0.257 | ... | ... | -0.000126 |
| -0.001885 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.275 | -0.007 | 0.282 | ... | ... | -0.000139 |
| -0.001916 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.300 | -0.007 | 0.307 | ... | ... | -0.000151 |
| -0.001945 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.325 | -0.007 | 0.332 | ... | ... | -0.000164 |
| -0.001972 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.350 | -0.007 | 0.357 | ... | ... | -0.000176 |
| -0.001997 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.375 | -0.007 | 0.382 | ... | ... | -0.000189 |
| -0.00202 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.400 | -0.007 | 0.407 | ... | ... | -0.000202 |
| -0.002042 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.425 | -0.007 | 0.432 | ... | ... | -0.000214 |
| -0.002063 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.450 | -0.007 | 0.457 | ... | ... | -0.000227 |
| -0.002083 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.475 | -0.007 | 0.482 | ... | ... | -0.000239 |
| -0.002102 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.500 | -0.007 | 0.507 | ... | ... | -0.000252 |
| -0.00212 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.525 | -0.007 | 0.532 | ... | ... | -0.000265 |
| -0.002137 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.550 | -0.007 | 0.557 | ... | ... | -0.000277 |
| -0.002153 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.575 | -0.007 | 0.582 | ... | ... | -0.00029 |
| -0.002169 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.600 | -0.007 | 0.607 | ... | ... | -0.000302 |
| -0.002184 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.625 | -0.007 | 0.632 | ... | ... | -0.000315 |
| -0.002198 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.650 | -0.007 | 0.657 | ... | ... | -0.000327 |
| -0.002212 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.675 | -0.007 | 0.682 | ... | ... | -0.00034 |
| -0.002226 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.700 | -0.007 | 0.707 | ... | ... | -0.000352 |
| -0.002238 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.725 | -0.007 | 0.732 | ... | ... | -0.000365 |
| -0.002251 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.750 | -0.007 | 0.757 | ... | ... | -0.000378 |
| -0.002263 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.775 | -0.007 | 0.782 | ... | ... | -0.00039 |
| -0.002275 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.800 | -0.007 | 0.807 | ... | ... | -0.000403 |
| -0.002286 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.825 | -0.007 | 0.832 | ... | ... | -0.000415 |
| -0.002297 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.850 | -0.007 | 0.857 | ... | ... | -0.000428 |
| -0.002308 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.875 | -0.007 | 0.882 | ... | ... | -0.00044 |
| -0.002318 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.900 | -0.007 | 0.907 | ... | ... | -0.000453 |
| -0.002329 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.925 | -0.007 | 0.932 | ... | ... | -0.000465 |
| -0.002339 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.950 | -0.007 | 0.957 | ... | ... | -0.000478 |
| -0.002348 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.975 | -0.007 | 0.982 | ... | ... | -0.00049 |
| -0.002357 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1 | -0.007 | 1.007 | ... | ... | -0.000503 |
| -0.002367 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.025 | -0.007 | 1.032 | ... | ... | -0.000516 |
| -0.002376 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.050 | -0.007 | 1.057 | ... | ... | -0.000528 |
| -0.002384 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.075 | -0.007 | 1.082 | ... | ... | -0.000541 |
| -0.002393 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.100 | -0.007 | 1.107 | ... | ... | -0.000553 |
| -0.002401 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.125 | -0.007 | 1.132 | ... | ... | -0.000566 |
| -0.002409 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.150 | -0.007 | 1.157 | ... | ... | -0.000578 |
| -0.002417 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.175 | -0.007 | 1.182 | ... | ... | -0.000591 |
| -0.002425 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.200 | -0.007 | 1.207 | ... | ... | -0.000603 |
| -0.002433 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.225 | -0.007 | 1.232 | ... | ... | -0.000616 |
| -0.00244 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.250 | -0.007 | 1.257 | ... | ... | -0.000628 |
| -0.002448 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.275 | -0.007 | 1.282 | ... | ... | -0.000641 |
| -0.002455 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.300 | -0.007 | 1.307 | ... | ... | -0.000653 |
| -0.002462 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.325 | -0.007 | 1.332 | ... | ... | -0.000665 |
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.