Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000249 | ... | ... | 1.439 | -0.023 | 1.416 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000248 | ... | ... | 1.414 | -0.023 | 1.391 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000247 | ... | ... | 1.389 | -0.023 | 1.366 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000245 | ... | ... | 1.364 | -0.023 | 1.341 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000243 | ... | ... | 1.339 | -0.023 | 1.316 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.00024 | ... | ... | 1.314 | -0.023 | 1.291 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000237 | ... | ... | 1.289 | -0.023 | 1.266 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000234 | ... | ... | 1.264 | -0.023 | 1.241 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000231 | ... | ... | 1.239 | -0.023 | 1.216 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000227 | ... | ... | 1.214 | -0.023 | 1.191 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000223 | ... | ... | 1.189 | -0.023 | 1.166 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.00022 | ... | ... | 1.164 | -0.023 | 1.141 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000216 | ... | ... | 1.139 | -0.023 | 1.116 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000212 | ... | ... | 1.114 | -0.023 | 1.091 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000208 | ... | ... | 1.089 | -0.023 | 1.066 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000203 | ... | ... | 1.064 | -0.023 | 1.041 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000199 | ... | ... | 1.039 | -0.023 | 1.016 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000195 | ... | ... | 1.014 | -0.023 | 0.991 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.00019 | ... | ... | 0.989 | -0.023 | 0.966 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000186 | ... | ... | 0.964 | -0.023 | 0.941 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000181 | ... | ... | 0.939 | -0.023 | 0.916 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000177 | ... | ... | 0.914 | -0.023 | 0.891 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000172 | ... | ... | 0.889 | -0.023 | 0.866 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000167 | ... | ... | 0.864 | -0.023 | 0.841 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000163 | ... | ... | 0.839 | -0.023 | 0.816 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000158 | ... | ... | 0.814 | -0.023 | 0.791 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000153 | ... | ... | 0.789 | -0.023 | 0.766 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000148 | ... | ... | 0.764 | -0.023 | 0.741 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000144 | ... | ... | 0.739 | -0.023 | 0.716 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00003 |
| -0.000139 | ... | ... | 0.714 | -0.023 | 0.691 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00003 |
| -0.000134 | ... | ... | 0.689 | -0.023 | 0.666 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00003 |
| -0.000129 | ... | ... | 0.664 | -0.023 | 0.641 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00003 |
| -0.000124 | ... | ... | 0.639 | -0.023 | 0.616 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00003 |
| -0.000119 | ... | ... | 0.614 | -0.023 | 0.591 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000029 |
| -0.000114 | ... | ... | 0.589 | -0.023 | 0.566 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000029 |
| -0.000109 | ... | ... | 0.564 | -0.023 | 0.541 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000029 |
| -0.000104 | ... | ... | 0.539 | -0.023 | 0.516 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000029 |
| -0.000099 | ... | ... | 0.514 | -0.023 | 0.491 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000029 |
| -0.000094 | ... | ... | 0.489 | -0.023 | 0.466 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000089 | ... | ... | 0.464 | -0.023 | 0.441 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000084 | ... | ... | 0.439 | -0.023 | 0.416 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000079 | ... | ... | 0.414 | -0.023 | 0.391 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000074 | ... | ... | 0.389 | -0.023 | 0.366 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000069 | ... | ... | 0.364 | -0.023 | 0.341 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000064 | ... | ... | 0.339 | -0.023 | 0.316 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000059 | ... | ... | 0.314 | -0.023 | 0.291 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000054 | ... | ... | 0.289 | -0.023 | 0.266 | 1450 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000026 |
| -0.000049 | ... | ... | 0.264 | -0.023 | 0.241 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000044 |
| -0.00007 | ... | ... | 0.240 | -0.023 | 0.217 | 1500 | 0.002 | 0 | 0.002 | ... | ... | -0.000073 |
| -0.000088 | ... | ... | 0.216 | -0.023 | 0.193 | 1525 | 0.003 | -0.001 | 0.004 | ... | ... | -0.000096 |
| -0.000122 | ... | ... | 0.193 | -0.023 | 0.170 | 1550 | 0.004 | -0.002 | 0.006 | ... | ... | -0.000114 |
| -0.000179 | ... | ... | 0.173 | -0.024 | 0.149 | 1575 | 0.009 | -0.001 | 0.010 | ... | ... | -0.000193 |
| -0.00022 | ... | ... | 0.152 | -0.024 | 0.128 | 1600 | 0.013 | -0.001 | 0.014 | ... | ... | -0.000233 |
| -0.000256 | ... | ... | 0.133 | -0.025 | 0.108 | 1625 | 0.018 | -0.001 | 0.019 | ... | ... | -0.000269 |
| -0.000293 | ... | ... | 0.114 | -0.024 | 0.090 | 1650 | 0.025 | -0.001 | 0.026 | ... | ... | -0.000305 |
| -0.000331 | ... | ... | 0.097 | -0.022 | 0.075 | 1675 | 0.034 | 0 | 0.034 | ... | ... | -0.000334 |
| -0.000364 | ... | ... | 0.082 | -0.019 | 0.063 | 1700 | 0.047 | 0.004 | 0.043 | 0.042 | 0.042 | -0.000365 |
| -0.000385 | ... | ... | 0.068 | -0.015 | 0.053 | 1725 | 0.062 | 0.008 | 0.054 | ... | ... | -0.000385 |
| -0.000398 | ... | ... | 0.056 | -0.011 | 0.045 | 1750 | 0.079 | 0.012 | 0.067 | ... | ... | -0.000396 |
| -0.000398 | ... | ... | 0.045 | -0.007 | 0.038 | 1775 | 0.096 | 0.015 | 0.081 | ... | ... | -0.000387 |
| -0.000381 | ... | ... | 0.037 | -0.006 | 0.031 | 1800 | 0.115 | 0.018 | 0.097 | ... | ... | -0.000377 |
| -0.000366 | ... | ... | 0.029 | -0.003 | 0.026 | 1825 | 0.134 | 0.019 | 0.115 | ... | ... | -0.000353 |
| -0.000338 | ... | ... | 0.023 | -0.002 | 0.021 | 1850 | 0.154 | 0.021 | 0.133 | ... | ... | -0.000324 |
| -0.00031 | ... | ... | 0.018 | -0.001 | 0.017 | 1875 | 0.174 | 0.021 | 0.153 | ... | ... | -0.000283 |
| -0.00027 | ... | ... | 0.014 | -0.001 | 0.013 | 1900 | 0.196 | 0.022 | 0.174 | ... | ... | -0.000256 |
| -0.000233 | ... | ... | 0.011 | -0.001 | 0.010 | 1925 | 0.218 | 0.022 | 0.196 | ... | ... | -0.000222 |
| -0.000206 | ... | ... | 0.008 | 0 | 0.008 | 1950 | 0.240 | 0.022 | 0.218 | ... | ... | -0.000179 |
| -0.000172 | ... | ... | 0.006 | 0 | 0.006 | 1975 | 0.263 | 0.022 | 0.241 | ... | ... | -0.000147 |
| -0.000131 | ... | ... | 0.005 | -0.001 | 0.004 | 2000 | 0.287 | 0.022 | 0.265 | ... | ... | -0.000131 |
| -0.000108 | ... | ... | 0.004 | -0.001 | 0.003 | 2025 | 0.311 | 0.023 | 0.288 | ... | ... | -0.000114 |
| -0.00008 | ... | ... | 0.003 | -0.001 | 0.002 | 2050 | 0.335 | 0.022 | 0.313 | ... | ... | -0.000095 |
| -0.000082 | ... | ... | 0.002 | 0 | 0.002 | 2075 | 0.360 | 0.023 | 0.337 | ... | ... | -0.0001 |
| -0.000048 | ... | ... | 0.002 | -0.001 | 0.001 | 2100 | 0.384 | 0.023 | 0.361 | ... | ... | -0.000078 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.409 | 0.023 | 0.386 | ... | ... | -0.000083 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.434 | 0.023 | 0.411 | ... | ... | -0.000088 |
| -0.00005 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.459 | 0.023 | 0.436 | ... | ... | -0.000093 |
| -0.000029 | ... | ... | 0.001 | -0.001 | 0.001 | 2200 | 0.484 | 0.023 | 0.461 | ... | ... | -0.000098 |
| -0.000029 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.509 | 0.023 | 0.486 | ... | ... | -0.000103 |
| -0.000029 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.534 | 0.023 | 0.511 | ... | ... | -0.000108 |
| -0.000029 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.559 | 0.023 | 0.536 | ... | ... | -0.000113 |
| -0.000029 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.584 | 0.023 | 0.561 | ... | ... | -0.000118 |
| -0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.609 | 0.023 | 0.586 | ... | ... | -0.000123 |
| -0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.634 | 0.023 | 0.611 | ... | ... | -0.000128 |
| -0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.659 | 0.023 | 0.636 | ... | ... | -0.000133 |
| -0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.684 | 0.023 | 0.661 | ... | ... | -0.000138 |
| -0.00003 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.709 | 0.023 | 0.686 | ... | ... | -0.000143 |
| -0.000031 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.734 | 0.023 | 0.711 | ... | ... | -0.000148 |
| -0.000031 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.759 | 0.023 | 0.736 | ... | ... | -0.000153 |
| -0.000031 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.784 | 0.023 | 0.761 | ... | ... | -0.000158 |
| -0.000031 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.809 | 0.023 | 0.786 | ... | ... | -0.000163 |
| -0.000031 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.834 | 0.023 | 0.811 | ... | ... | -0.000168 |
| -0.000031 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.859 | 0.023 | 0.836 | ... | ... | -0.000173 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.884 | 0.023 | 0.861 | ... | ... | -0.000178 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.909 | 0.023 | 0.886 | ... | ... | -0.000183 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.934 | 0.023 | 0.911 | ... | ... | -0.000188 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.959 | 0.023 | 0.936 | ... | ... | -0.000193 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.984 | 0.023 | 0.961 | ... | ... | -0.000198 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.009 | 0.023 | 0.986 | ... | ... | -0.000203 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.034 | 0.023 | 1.011 | ... | ... | -0.000208 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.059 | 0.023 | 1.036 | ... | ... | -0.000213 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.084 | 0.023 | 1.061 | ... | ... | -0.000218 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.109 | 0.023 | 1.086 | ... | ... | -0.000223 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.134 | 0.023 | 1.111 | ... | ... | -0.000228 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.159 | 0.023 | 1.136 | ... | ... | -0.000233 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.184 | 0.023 | 1.161 | ... | ... | -0.000237 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.209 | 0.023 | 1.186 | ... | ... | -0.000242 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.234 | 0.023 | 1.211 | ... | ... | -0.000247 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.259 | 0.023 | 1.236 | ... | ... | -0.000252 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.284 | 0.023 | 1.261 | ... | ... | -0.000257 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.309 | 0.023 | 1.286 | ... | ... | -0.000262 |
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.