Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000141 | ... | ... | 1.349 | -0.008 | 1.341 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| 0.000139 | ... | ... | 1.324 | -0.008 | 1.316 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| 0.000136 | ... | ... | 1.299 | -0.008 | 1.291 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| 0.000133 | ... | ... | 1.274 | -0.008 | 1.266 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| 0.000131 | ... | ... | 1.249 | -0.008 | 1.241 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| 0.000128 | ... | ... | 1.224 | -0.008 | 1.216 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| 0.000126 | ... | ... | 1.199 | -0.008 | 1.191 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| 0.000123 | ... | ... | 1.174 | -0.008 | 1.166 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| 0.00012 | ... | ... | 1.149 | -0.008 | 1.141 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| 0.000118 | ... | ... | 1.124 | -0.008 | 1.116 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| 0.000115 | ... | ... | 1.099 | -0.008 | 1.091 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| 0.000112 | ... | ... | 1.074 | -0.008 | 1.066 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| 0.00011 | ... | ... | 1.049 | -0.008 | 1.041 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| 0.000107 | ... | ... | 1.024 | -0.008 | 1.016 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| 0.000105 | ... | ... | 0.999 | -0.008 | 0.991 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| 0.000102 | ... | ... | 0.974 | -0.008 | 0.966 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| 0.000099 | ... | ... | 0.949 | -0.008 | 0.941 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| 0.000097 | ... | ... | 0.924 | -0.008 | 0.916 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| 0.000094 | ... | ... | 0.899 | -0.008 | 0.891 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| 0.000091 | ... | ... | 0.874 | -0.008 | 0.866 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| 0.000089 | ... | ... | 0.849 | -0.008 | 0.841 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| 0.000086 | ... | ... | 0.824 | -0.008 | 0.816 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| 0.000084 | ... | ... | 0.799 | -0.008 | 0.791 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| 0.000081 | ... | ... | 0.774 | -0.008 | 0.766 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| 0.000078 | ... | ... | 0.749 | -0.008 | 0.741 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| 0.000076 | ... | ... | 0.724 | -0.008 | 0.716 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| 0.000073 | ... | ... | 0.699 | -0.008 | 0.691 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| 0.00007 | ... | ... | 0.674 | -0.008 | 0.666 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| 0.000068 | ... | ... | 0.649 | -0.008 | 0.641 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| 0.000065 | ... | ... | 0.624 | -0.008 | 0.616 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| 0.000063 | ... | ... | 0.599 | -0.008 | 0.591 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| 0.00006 | ... | ... | 0.574 | -0.008 | 0.566 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| 0.000057 | ... | ... | 0.549 | -0.008 | 0.541 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| 0.000055 | ... | ... | 0.524 | -0.008 | 0.516 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| 0.000052 | ... | ... | 0.499 | -0.008 | 0.491 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| 0.000049 | ... | ... | 0.474 | -0.008 | 0.466 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| 0.000047 | ... | ... | 0.449 | -0.008 | 0.441 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| 0.000044 | ... | ... | 0.424 | -0.008 | 0.416 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| 0.000042 | ... | ... | 0.399 | -0.008 | 0.391 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| 0.000039 | ... | ... | 0.374 | -0.008 | 0.366 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| 0.000036 | ... | ... | 0.349 | -0.008 | 0.341 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| 0.000034 | ... | ... | 0.324 | -0.008 | 0.316 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| 0.000031 | ... | ... | 0.299 | -0.008 | 0.291 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| 0.000028 | ... | ... | 0.274 | -0.008 | 0.266 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| 0.000026 | ... | ... | 0.249 | -0.008 | 0.241 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| 0.000023 | ... | ... | 0.224 | -0.008 | 0.216 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| 0.00002 | ... | ... | 0.199 | -0.008 | 0.191 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| 0.000018 | ... | ... | 0.174 | -0.008 | 0.166 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| 0.000015 | ... | ... | 0.149 | -0.008 | 0.141 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| 0.000013 | ... | ... | 0.124 | -0.008 | 0.116 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| 0.00001 | ... | ... | 0.099 | -0.008 | 0.091 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| 0.000007 | ... | ... | 0.074 | -0.008 | 0.066 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| 0.000005 | ... | ... | 0.050 | -0.008 | 0.042 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| 0.000002 | ... | ... | 0.026 | -0.007 | 0.019 | 1725 | 0.003 | 0.001 | 0.002 | ... | ... | -0.00019 |
| -0.000182 | ... | ... | 0.010 | -0.005 | 0.005 | 1750 | 0.014 | 0.003 | 0.011 | ... | ... | -0.000292 |
| -0.0001 | ... | ... | 0.003 | -0.002 | 0.001 | 1775 | 0.035 | 0.006 | 0.029 | ... | ... | -0.000305 |
| -0.00007 | ... | ... | 0.001 | -0.001 | 0.001 | 1800 | 0.059 | 0.007 | 0.052 | ... | ... | -0.000318 |
| -0.000077 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.084 | 0.008 | 0.076 | ... | ... | -0.000358 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.109 | 0.008 | 0.101 | ... | ... | -0.000389 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.134 | 0.008 | 0.126 | ... | ... | -0.000416 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.159 | 0.008 | 0.151 | ... | ... | -0.000438 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.184 | 0.008 | 0.176 | ... | ... | -0.000459 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.209 | 0.008 | 0.201 | ... | ... | -0.000477 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.234 | 0.008 | 0.226 | ... | ... | -0.000494 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.259 | 0.008 | 0.251 | ... | ... | -0.00051 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.284 | 0.008 | 0.276 | ... | ... | -0.000526 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.309 | 0.008 | 0.301 | ... | ... | -0.00054 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.334 | 0.008 | 0.326 | ... | ... | -0.000553 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.359 | 0.008 | 0.351 | ... | ... | -0.000566 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.384 | 0.008 | 0.376 | ... | ... | -0.000579 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.409 | 0.008 | 0.401 | ... | ... | -0.000591 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.434 | 0.008 | 0.426 | ... | ... | -0.000603 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.459 | 0.008 | 0.451 | ... | ... | -0.000614 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.484 | 0.008 | 0.476 | ... | ... | -0.000625 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.509 | 0.008 | 0.501 | ... | ... | -0.000636 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.534 | 0.008 | 0.526 | ... | ... | -0.000647 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.559 | 0.008 | 0.551 | ... | ... | -0.000657 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.584 | 0.008 | 0.576 | ... | ... | -0.000667 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.609 | 0.008 | 0.601 | ... | ... | -0.000677 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.634 | 0.008 | 0.626 | ... | ... | -0.000687 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.659 | 0.008 | 0.651 | ... | ... | -0.000697 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.684 | 0.008 | 0.676 | ... | ... | -0.000707 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.709 | 0.008 | 0.701 | ... | ... | -0.000716 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.734 | 0.008 | 0.726 | ... | ... | -0.000725 |
| -0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.759 | 0.008 | 0.751 | ... | ... | -0.000734 |
| -0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.784 | 0.008 | 0.776 | ... | ... | -0.000744 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.809 | 0.008 | 0.801 | ... | ... | -0.000753 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.834 | 0.008 | 0.826 | ... | ... | -0.000761 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.859 | 0.008 | 0.851 | ... | ... | -0.00077 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.884 | 0.008 | 0.876 | ... | ... | -0.000779 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.909 | 0.008 | 0.901 | ... | ... | -0.000788 |
| -0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.934 | 0.008 | 0.926 | ... | ... | -0.000796 |
| -0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.959 | 0.008 | 0.951 | ... | ... | -0.000805 |
| -0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.984 | 0.008 | 0.976 | ... | ... | -0.000813 |
| -0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.009 | 0.008 | 1.001 | ... | ... | -0.000822 |
| -0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.034 | 0.008 | 1.026 | ... | ... | -0.00083 |
| -0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.059 | 0.008 | 1.051 | ... | ... | -0.000838 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.084 | 0.008 | 1.076 | ... | ... | -0.000847 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.109 | 0.008 | 1.101 | ... | ... | -0.000855 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.134 | 0.008 | 1.126 | ... | ... | -0.000863 |
| -0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.159 | 0.008 | 1.151 | ... | ... | -0.000871 |
| -0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.184 | 0.008 | 1.176 | ... | ... | -0.000879 |
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.