Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000202 | ... | ... | 1.251 | 0.010 | 1.261 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000202 | ... | ... | 1.226 | 0.010 | 1.236 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.0002 | ... | ... | 1.201 | 0.010 | 1.211 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000199 | ... | ... | 1.176 | 0.010 | 1.186 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000197 | ... | ... | 1.151 | 0.010 | 1.161 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000194 | ... | ... | 1.126 | 0.010 | 1.136 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000192 | ... | ... | 1.101 | 0.010 | 1.111 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000189 | ... | ... | 1.076 | 0.010 | 1.086 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000185 | ... | ... | 1.051 | 0.010 | 1.061 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000182 | ... | ... | 1.026 | 0.010 | 1.036 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000179 | ... | ... | 1.001 | 0.010 | 1.011 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000175 | ... | ... | 0.976 | 0.010 | 0.986 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000171 | ... | ... | 0.951 | 0.010 | 0.961 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000167 | ... | ... | 0.926 | 0.010 | 0.936 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000164 | ... | ... | 0.901 | 0.010 | 0.911 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.00016 | ... | ... | 0.876 | 0.010 | 0.886 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000155 | ... | ... | 0.851 | 0.010 | 0.861 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000151 | ... | ... | 0.826 | 0.010 | 0.836 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000147 | ... | ... | 0.801 | 0.010 | 0.811 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000143 | ... | ... | 0.776 | 0.010 | 0.786 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000139 | ... | ... | 0.751 | 0.010 | 0.761 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000134 | ... | ... | 0.726 | 0.010 | 0.736 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.00013 | ... | ... | 0.701 | 0.010 | 0.711 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000126 | ... | ... | 0.676 | 0.010 | 0.686 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000121 | ... | ... | 0.651 | 0.010 | 0.661 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000117 | ... | ... | 0.626 | 0.010 | 0.636 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000112 | ... | ... | 0.601 | 0.010 | 0.611 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000108 | ... | ... | 0.576 | 0.010 | 0.586 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000103 | ... | ... | 0.551 | 0.010 | 0.561 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000099 | ... | ... | 0.526 | 0.010 | 0.536 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000094 | ... | ... | 0.501 | 0.010 | 0.511 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.00009 | ... | ... | 0.476 | 0.010 | 0.486 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000085 | ... | ... | 0.451 | 0.010 | 0.461 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00003 |
| -0.000081 | ... | ... | 0.426 | 0.010 | 0.436 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00003 |
| -0.000076 | ... | ... | 0.401 | 0.010 | 0.411 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00003 |
| -0.000071 | ... | ... | 0.376 | 0.010 | 0.386 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000029 |
| -0.000067 | ... | ... | 0.351 | 0.010 | 0.361 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000029 |
| -0.000062 | ... | ... | 0.326 | 0.010 | 0.336 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000029 |
| -0.000058 | ... | ... | 0.301 | 0.010 | 0.311 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000053 | ... | ... | 0.276 | 0.010 | 0.286 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000048 | ... | ... | 0.251 | 0.010 | 0.261 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000044 | ... | ... | 0.226 | 0.010 | 0.236 | 1250 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000027 |
| -0.000039 | ... | ... | 0.201 | 0.010 | 0.211 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000045 |
| -0.000035 | ... | ... | 0.177 | 0.009 | 0.186 | 1300 | 0.001 | -0.001 | 0.002 | ... | ... | -0.000044 |
| -0.000059 | ... | ... | 0.154 | 0.008 | 0.162 | 1325 | 0.002 | -0.002 | 0.004 | ... | ... | -0.000073 |
| -0.000101 | ... | ... | 0.132 | 0.007 | 0.139 | 1350 | 0.004 | -0.002 | 0.006 | ... | ... | -0.000116 |
| -0.000147 | ... | ... | 0.110 | 0.007 | 0.117 | 1375 | 0.007 | -0.003 | 0.010 | ... | ... | -0.000162 |
| -0.000202 | ... | ... | 0.091 | 0.006 | 0.097 | 1400 | 0.011 | -0.004 | 0.015 | ... | ... | -0.000204 |
| -0.000243 | ... | ... | 0.074 | 0.004 | 0.078 | 1425 | 0.018 | -0.005 | 0.023 | ... | ... | -0.000255 |
| -0.000283 | ... | ... | 0.058 | 0.004 | 0.062 | 1450 | 0.026 | -0.006 | 0.032 | ... | ... | -0.000285 |
| -0.000305 | ... | ... | 0.045 | 0.003 | 0.048 | 1475 | 0.037 | -0.007 | 0.044 | ... | ... | -0.000305 |
| -0.000307 | ... | ... | 0.035 | 0.001 | 0.036 | 1500 | 0.050 | -0.009 | 0.059 | ... | ... | -0.000306 |
| -0.000299 | ... | ... | 0.026 | 0.001 | 0.027 | 1525 | 0.066 | -0.009 | 0.075 | ... | ... | -0.000297 |
| -0.000278 | ... | ... | 0.020 | 0 | 0.020 | 1550 | 0.084 | -0.009 | 0.093 | ... | ... | -0.000276 |
| -0.000254 | ... | ... | 0.015 | 0 | 0.015 | 1575 | 0.103 | -0.010 | 0.113 | ... | ... | -0.000241 |
| -0.000223 | ... | ... | 0.011 | 0 | 0.011 | 1600 | 0.124 | -0.010 | 0.134 | ... | ... | -0.000208 |
| -0.00019 | ... | ... | 0.008 | 0 | 0.008 | 1625 | 0.146 | -0.010 | 0.156 | ... | ... | -0.000175 |
| -0.000163 | ... | ... | 0.006 | 0 | 0.006 | 1650 | 0.169 | -0.010 | 0.179 | ... | ... | -0.000149 |
| -0.000127 | ... | ... | 0.005 | -0.001 | 0.004 | 1675 | 0.192 | -0.011 | 0.203 | ... | ... | -0.000114 |
| -0.000106 | ... | ... | 0.003 | 0 | 0.003 | 1700 | 0.216 | -0.011 | 0.227 | ... | ... | -0.000096 |
| -0.00008 | ... | ... | 0.003 | -0.001 | 0.002 | 1725 | 0.241 | -0.010 | 0.251 | ... | ... | -0.000101 |
| -0.000082 | ... | ... | 0.002 | 0 | 0.002 | 1750 | 0.265 | -0.010 | 0.275 | ... | ... | -0.000079 |
| -0.000084 | ... | ... | 0.002 | 0 | 0.002 | 1775 | 0.290 | -0.010 | 0.300 | ... | ... | -0.000084 |
| -0.000049 | ... | ... | 0.002 | -0.001 | 0.001 | 1800 | 0.314 | -0.011 | 0.325 | ... | ... | -0.000058 |
| -0.00005 | ... | ... | 0.002 | -0.001 | 0.001 | 1825 | 0.339 | -0.010 | 0.349 | ... | ... | -0.000063 |
| -0.000051 | ... | ... | 0.002 | -0.001 | 0.001 | 1850 | 0.364 | -0.010 | 0.374 | ... | ... | -0.000068 |
| -0.000052 | ... | ... | 0.002 | -0.001 | 0.001 | 1875 | 0.389 | -0.010 | 0.399 | ... | ... | -0.000072 |
| -0.000052 | ... | ... | 0.002 | -0.001 | 0.001 | 1900 | 0.414 | -0.010 | 0.424 | ... | ... | -0.000077 |
| -0.000053 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.439 | -0.010 | 0.449 | ... | ... | -0.000081 |
| -0.000053 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.464 | -0.010 | 0.474 | ... | ... | -0.000086 |
| -0.000054 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.489 | -0.010 | 0.499 | ... | ... | -0.000091 |
| -0.000031 | ... | ... | 0.001 | -0.001 | 0.001 | 2000 | 0.514 | -0.010 | 0.524 | ... | ... | -0.000095 |
| -0.000031 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.539 | -0.010 | 0.549 | ... | ... | -0.0001 |
| -0.000031 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.564 | -0.010 | 0.574 | ... | ... | -0.000104 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.589 | -0.010 | 0.599 | ... | ... | -0.000109 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.614 | -0.010 | 0.624 | ... | ... | -0.000114 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.639 | -0.010 | 0.649 | ... | ... | -0.000118 |
| -0.000032 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.664 | -0.010 | 0.674 | ... | ... | -0.000123 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.689 | -0.010 | 0.699 | ... | ... | -0.000127 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.714 | -0.010 | 0.724 | ... | ... | -0.000132 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.739 | -0.010 | 0.749 | ... | ... | -0.000136 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.764 | -0.010 | 0.774 | ... | ... | -0.000141 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.789 | -0.010 | 0.799 | ... | ... | -0.000146 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.814 | -0.010 | 0.824 | ... | ... | -0.00015 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.839 | -0.010 | 0.849 | ... | ... | -0.000155 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.864 | -0.010 | 0.874 | ... | ... | -0.000159 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.889 | -0.010 | 0.899 | ... | ... | -0.000164 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.914 | -0.010 | 0.924 | ... | ... | -0.000168 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.939 | -0.010 | 0.949 | ... | ... | -0.000173 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.964 | -0.010 | 0.974 | ... | ... | -0.000177 |
| -0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.989 | -0.010 | 0.999 | ... | ... | -0.000182 |
| -0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.014 | -0.010 | 1.024 | ... | ... | -0.000186 |
| -0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.039 | -0.010 | 1.049 | ... | ... | -0.000191 |
| -0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.064 | -0.010 | 1.074 | ... | ... | -0.000196 |
| -0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.089 | -0.010 | 1.099 | ... | ... | -0.0002 |
| -0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.114 | -0.010 | 1.124 | ... | ... | -0.000205 |
| -0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.139 | -0.010 | 1.149 | ... | ... | -0.000209 |
| -0.000035 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.164 | -0.010 | 1.174 | ... | ... | -0.000214 |
| -0.000036 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.189 | -0.010 | 1.199 | ... | ... | -0.000218 |
| -0.000036 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.214 | -0.010 | 1.224 | ... | ... | -0.000223 |
| -0.000036 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.239 | -0.010 | 1.249 | ... | ... | -0.000227 |
| -0.000036 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.264 | -0.010 | 1.274 | ... | ... | -0.000232 |
| -0.000036 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.289 | -0.010 | 1.299 | ... | ... | -0.000236 |
| -0.000036 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.314 | -0.010 | 1.324 | ... | ... | -0.00024 |
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.