Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000479 | ... | ... | 1.265 | 0.001 | 1.266 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000344 |
| -0.000471 | ... | ... | 1.240 | 0.001 | 1.241 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000344 |
| -0.000462 | ... | ... | 1.215 | 0.001 | 1.216 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000343 |
| -0.000454 | ... | ... | 1.190 | 0.001 | 1.191 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000342 |
| -0.000445 | ... | ... | 1.165 | 0.001 | 1.166 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000341 |
| -0.000436 | ... | ... | 1.140 | 0.001 | 1.141 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000341 |
| -0.000427 | ... | ... | 1.115 | 0.001 | 1.116 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00034 |
| -0.000418 | ... | ... | 1.090 | 0.001 | 1.091 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
| -0.000409 | ... | ... | 1.065 | 0.001 | 1.066 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000338 |
| -0.0004 | ... | ... | 1.040 | 0.001 | 1.041 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000337 |
| -0.000391 | ... | ... | 1.015 | 0.001 | 1.016 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000336 |
| -0.000381 | ... | ... | 0.990 | 0.001 | 0.991 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000334 |
| -0.000372 | ... | ... | 0.965 | 0.001 | 0.966 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
| -0.000363 | ... | ... | 0.940 | 0.001 | 0.941 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
| -0.000353 | ... | ... | 0.915 | 0.001 | 0.916 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
| -0.000344 | ... | ... | 0.890 | 0.001 | 0.891 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000329 |
| -0.000335 | ... | ... | 0.865 | 0.001 | 0.866 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000328 |
| -0.000325 | ... | ... | 0.840 | 0.001 | 0.841 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000327 |
| -0.000316 | ... | ... | 0.815 | 0.001 | 0.816 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000325 |
| -0.000306 | ... | ... | 0.790 | 0.001 | 0.791 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000324 |
| -0.000297 | ... | ... | 0.765 | 0.001 | 0.766 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000322 |
| -0.000287 | ... | ... | 0.740 | 0.001 | 0.741 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00032 |
| -0.000278 | ... | ... | 0.715 | 0.001 | 0.716 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000319 |
| -0.000268 | ... | ... | 0.690 | 0.001 | 0.691 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000317 |
| -0.000258 | ... | ... | 0.665 | 0.001 | 0.666 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000315 |
| -0.000249 | ... | ... | 0.640 | 0.001 | 0.641 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000313 |
| -0.000239 | ... | ... | 0.615 | 0.001 | 0.616 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000311 |
| -0.000229 | ... | ... | 0.590 | 0.001 | 0.591 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000309 |
| -0.00022 | ... | ... | 0.565 | 0.001 | 0.566 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000306 |
| -0.00021 | ... | ... | 0.540 | 0.001 | 0.541 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000304 |
| -0.000201 | ... | ... | 0.515 | 0.001 | 0.516 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000302 |
| -0.000191 | ... | ... | 0.490 | 0.001 | 0.491 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000299 |
| -0.000181 | ... | ... | 0.465 | 0.001 | 0.466 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000296 |
| -0.000172 | ... | ... | 0.440 | 0.001 | 0.441 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000294 |
| -0.000162 | ... | ... | 0.415 | 0.001 | 0.416 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000291 |
| -0.000152 | ... | ... | 0.390 | 0.001 | 0.391 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000287 |
| -0.000142 | ... | ... | 0.365 | 0.001 | 0.366 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000284 |
| -0.000133 | ... | ... | 0.340 | 0.001 | 0.341 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00028 |
| -0.000123 | ... | ... | 0.315 | 0.001 | 0.316 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000276 |
| -0.000113 | ... | ... | 0.290 | 0.001 | 0.291 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000272 |
| -0.000104 | ... | ... | 0.265 | 0.001 | 0.266 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000268 |
| -0.000094 | ... | ... | 0.240 | 0.001 | 0.241 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000263 |
| -0.000084 | ... | ... | 0.215 | 0.001 | 0.216 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000257 |
| -0.000074 | ... | ... | 0.190 | 0.001 | 0.191 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000251 |
| -0.000065 | ... | ... | 0.165 | 0.001 | 0.166 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000244 |
| -0.000055 | ... | ... | 0.140 | 0.001 | 0.141 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000236 |
| -0.000045 | ... | ... | 0.115 | 0.001 | 0.116 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000226 |
| -0.000035 | ... | ... | 0.090 | 0.001 | 0.091 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000215 |
| -0.000026 | ... | ... | 0.065 | 0.001 | 0.066 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000016 | ... | ... | 0.040 | 0.001 | 0.041 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000178 |
| -0.000227 | ... | ... | 0.016 | 0.001 | 0.017 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000226 |
| -0.000189 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.010 | -0.001 | 0.011 | ... | ... | -0.000189 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.034 | -0.001 | 0.035 | ... | ... | -0.000013 |
| -0.000194 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.059 | -0.001 | 0.060 | ... | ... | -0.000023 |
| -0.000211 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.084 | -0.001 | 0.085 | ... | ... | -0.000033 |
| -0.000223 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.109 | -0.001 | 0.110 | ... | ... | -0.000042 |
| -0.000233 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.134 | -0.001 | 0.135 | ... | ... | -0.000052 |
| -0.000242 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.159 | -0.001 | 0.160 | ... | ... | -0.000062 |
| -0.000249 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.184 | -0.001 | 0.185 | ... | ... | -0.000072 |
| -0.000255 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.209 | -0.001 | 0.210 | ... | ... | -0.000081 |
| -0.000261 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.234 | -0.001 | 0.235 | ... | ... | -0.000091 |
| -0.000266 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.259 | -0.001 | 0.260 | ... | ... | -0.000101 |
| -0.000271 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.284 | -0.001 | 0.285 | ... | ... | -0.000111 |
| -0.000275 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.309 | -0.001 | 0.310 | ... | ... | -0.00012 |
| -0.000279 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.334 | -0.001 | 0.335 | ... | ... | -0.00013 |
| -0.000283 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.359 | -0.001 | 0.360 | ... | ... | -0.00014 |
| -0.000286 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.384 | -0.001 | 0.385 | ... | ... | -0.000149 |
| -0.00029 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.409 | -0.001 | 0.410 | ... | ... | -0.000159 |
| -0.000293 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.434 | -0.001 | 0.435 | ... | ... | -0.000169 |
| -0.000296 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.459 | -0.001 | 0.460 | ... | ... | -0.000179 |
| -0.000299 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.484 | -0.001 | 0.485 | ... | ... | -0.000188 |
| -0.000301 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.509 | -0.001 | 0.510 | ... | ... | -0.000198 |
| -0.000304 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.534 | -0.001 | 0.535 | ... | ... | -0.000208 |
| -0.000306 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.559 | -0.001 | 0.560 | ... | ... | -0.000217 |
| -0.000308 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.584 | -0.001 | 0.585 | ... | ... | -0.000227 |
| -0.000311 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.609 | -0.001 | 0.610 | ... | ... | -0.000237 |
| -0.000313 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.634 | -0.001 | 0.635 | ... | ... | -0.000247 |
| -0.000315 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.659 | -0.001 | 0.660 | ... | ... | -0.000256 |
| -0.000317 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.684 | -0.001 | 0.685 | ... | ... | -0.000266 |
| -0.000319 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.709 | -0.001 | 0.710 | ... | ... | -0.000276 |
| -0.00032 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.734 | -0.001 | 0.735 | ... | ... | -0.000285 |
| -0.000322 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.759 | -0.001 | 0.760 | ... | ... | -0.000295 |
| -0.000324 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.784 | -0.001 | 0.785 | ... | ... | -0.000305 |
| -0.000326 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.809 | -0.001 | 0.810 | ... | ... | -0.000314 |
| -0.000327 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.834 | -0.001 | 0.835 | ... | ... | -0.000324 |
| -0.000329 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.859 | -0.001 | 0.860 | ... | ... | -0.000334 |
| -0.00033 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.884 | -0.001 | 0.885 | ... | ... | -0.000343 |
| -0.000332 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.909 | -0.001 | 0.910 | ... | ... | -0.000353 |
| -0.000333 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.934 | -0.001 | 0.935 | ... | ... | -0.000363 |
| -0.000335 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.959 | -0.001 | 0.960 | ... | ... | -0.000372 |
| -0.000336 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.984 | -0.001 | 0.985 | ... | ... | -0.000382 |
| -0.000337 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.009 | -0.001 | 1.010 | ... | ... | -0.000392 |
| -0.000339 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.034 | -0.001 | 1.035 | ... | ... | -0.000401 |
| -0.00034 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.059 | -0.001 | 1.060 | ... | ... | -0.000411 |
| -0.000341 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.084 | -0.001 | 1.085 | ... | ... | -0.00042 |
| -0.000342 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.109 | -0.001 | 1.110 | ... | ... | -0.00043 |
| -0.000344 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.134 | -0.001 | 1.135 | ... | ... | -0.00044 |
| -0.000345 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.159 | -0.001 | 1.160 | ... | ... | -0.000449 |
| -0.000346 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.184 | -0.001 | 1.185 | ... | ... | -0.000459 |
| -0.000347 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.209 | -0.001 | 1.210 | ... | ... | -0.000469 |
| -0.000348 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.234 | -0.001 | 1.235 | ... | ... | -0.000478 |
| -0.000349 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.259 | -0.001 | 1.260 | ... | ... | -0.000488 |
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.