Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000221 | ... | ... | 1.337 | -0.014 | 1.323 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.00022 | ... | ... | 1.312 | -0.014 | 1.298 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000219 | ... | ... | 1.287 | -0.014 | 1.273 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000217 | ... | ... | 1.262 | -0.014 | 1.248 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000215 | ... | ... | 1.237 | -0.014 | 1.223 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000213 | ... | ... | 1.212 | -0.014 | 1.198 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.00021 | ... | ... | 1.187 | -0.014 | 1.173 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000207 | ... | ... | 1.162 | -0.014 | 1.148 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000203 | ... | ... | 1.137 | -0.014 | 1.123 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.0002 | ... | ... | 1.112 | -0.014 | 1.098 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000196 | ... | ... | 1.087 | -0.014 | 1.073 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000193 | ... | ... | 1.062 | -0.014 | 1.048 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000189 | ... | ... | 1.037 | -0.014 | 1.023 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000185 | ... | ... | 1.012 | -0.014 | 0.998 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000181 | ... | ... | 0.987 | -0.014 | 0.973 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000177 | ... | ... | 0.962 | -0.014 | 0.948 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000173 | ... | ... | 0.937 | -0.014 | 0.923 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000168 | ... | ... | 0.912 | -0.014 | 0.898 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000164 | ... | ... | 0.887 | -0.014 | 0.873 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.00016 | ... | ... | 0.862 | -0.014 | 0.848 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000155 | ... | ... | 0.837 | -0.014 | 0.823 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000151 | ... | ... | 0.812 | -0.014 | 0.798 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000146 | ... | ... | 0.787 | -0.014 | 0.773 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000142 | ... | ... | 0.762 | -0.014 | 0.748 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000137 | ... | ... | 0.737 | -0.014 | 0.723 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000133 | ... | ... | 0.712 | -0.014 | 0.698 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000128 | ... | ... | 0.687 | -0.014 | 0.673 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000124 | ... | ... | 0.662 | -0.014 | 0.648 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000036 |
| -0.000119 | ... | ... | 0.637 | -0.014 | 0.623 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000036 |
| -0.000114 | ... | ... | 0.612 | -0.014 | 0.598 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000036 |
| -0.00011 | ... | ... | 0.587 | -0.014 | 0.573 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000036 |
| -0.000105 | ... | ... | 0.562 | -0.014 | 0.548 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.0001 | ... | ... | 0.537 | -0.014 | 0.523 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000095 | ... | ... | 0.512 | -0.014 | 0.498 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000091 | ... | ... | 0.487 | -0.014 | 0.473 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000086 | ... | ... | 0.462 | -0.014 | 0.448 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000081 | ... | ... | 0.437 | -0.014 | 0.423 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000076 | ... | ... | 0.412 | -0.014 | 0.398 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000034 |
| -0.000072 | ... | ... | 0.387 | -0.014 | 0.373 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000067 | ... | ... | 0.362 | -0.014 | 0.348 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000033 |
| -0.000062 | ... | ... | 0.337 | -0.014 | 0.323 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000057 | ... | ... | 0.312 | -0.014 | 0.298 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000053 | ... | ... | 0.287 | -0.014 | 0.273 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.000048 | ... | ... | 0.262 | -0.014 | 0.248 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000053 |
| -0.000078 | ... | ... | 0.237 | -0.013 | 0.224 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000052 |
| -0.000103 | ... | ... | 0.213 | -0.013 | 0.200 | 1350 | 0.002 | 0 | 0.002 | ... | ... | -0.000087 |
| -0.000124 | ... | ... | 0.189 | -0.013 | 0.176 | 1375 | 0.004 | 0.001 | 0.003 | ... | ... | -0.00014 |
| -0.000162 | ... | ... | 0.166 | -0.013 | 0.153 | 1400 | 0.006 | 0.001 | 0.005 | ... | ... | -0.000179 |
| -0.000226 | ... | ... | 0.144 | -0.012 | 0.132 | 1425 | 0.009 | 0.001 | 0.008 | ... | ... | -0.000225 |
| -0.000268 | ... | ... | 0.122 | -0.011 | 0.111 | 1450 | 0.013 | 0.002 | 0.011 | ... | ... | -0.00027 |
| -0.000304 | ... | ... | 0.102 | -0.011 | 0.091 | 1475 | 0.018 | 0.003 | 0.015 | ... | ... | -0.000306 |
| -0.000337 | ... | ... | 0.083 | -0.010 | 0.073 | 1500 | 0.025 | 0.003 | 0.022 | ... | ... | -0.000339 |
| -0.000367 | ... | ... | 0.068 | -0.010 | 0.058 | 1525 | 0.035 | 0.004 | 0.031 | ... | ... | -0.000368 |
| -0.000387 | ... | ... | 0.055 | -0.009 | 0.046 | 1550 | 0.048 | 0.005 | 0.043 | ... | ... | -0.000387 |
| -0.000388 | ... | ... | 0.045 | -0.009 | 0.036 | 1575 | 0.063 | 0.005 | 0.058 | ... | ... | -0.000387 |
| -0.000386 | ... | ... | 0.036 | -0.007 | 0.029 | 1600 | 0.080 | 0.006 | 0.074 | ... | ... | -0.000374 |
| -0.000368 | ... | ... | 0.029 | -0.006 | 0.023 | 1625 | 0.099 | 0.008 | 0.091 | ... | ... | -0.000355 |
| -0.000341 | ... | ... | 0.023 | -0.005 | 0.018 | 1650 | 0.120 | 0.010 | 0.110 | ... | ... | -0.000338 |
| -0.000323 | ... | ... | 0.018 | -0.003 | 0.015 | 1675 | 0.141 | 0.011 | 0.130 | ... | ... | -0.000307 |
| -0.000293 | ... | ... | 0.014 | -0.002 | 0.012 | 1700 | 0.163 | 0.012 | 0.151 | ... | ... | -0.000277 |
| -0.000271 | ... | ... | 0.011 | -0.001 | 0.010 | 1725 | 0.186 | 0.013 | 0.173 | ... | ... | -0.000254 |
| -0.000241 | ... | ... | 0.009 | -0.001 | 0.008 | 1750 | 0.209 | 0.013 | 0.196 | ... | ... | -0.000225 |
| -0.000226 | ... | ... | 0.007 | 0 | 0.007 | 1775 | 0.233 | 0.013 | 0.220 | ... | ... | -0.000212 |
| -0.000208 | ... | ... | 0.006 | 0 | 0.006 | 1800 | 0.257 | 0.014 | 0.243 | ... | ... | -0.000196 |
| -0.000187 | ... | ... | 0.005 | 0 | 0.005 | 1825 | 0.281 | 0.014 | 0.267 | ... | ... | -0.000177 |
| -0.000162 | ... | ... | 0.004 | 0 | 0.004 | 1850 | 0.305 | 0.014 | 0.291 | ... | ... | -0.000156 |
| -0.000133 | ... | ... | 0.004 | -0.001 | 0.003 | 1875 | 0.329 | 0.014 | 0.315 | ... | ... | -0.000131 |
| -0.000135 | ... | ... | 0.003 | 0 | 0.003 | 1900 | 0.354 | 0.014 | 0.340 | ... | ... | -0.000136 |
| -0.000101 | ... | ... | 0.002 | 0 | 0.002 | 1925 | 0.378 | 0.014 | 0.364 | ... | ... | -0.000109 |
| -0.000102 | ... | ... | 0.002 | 0 | 0.002 | 1950 | 0.403 | 0.014 | 0.389 | ... | ... | -0.000113 |
| -0.000103 | ... | ... | 0.002 | 0 | 0.002 | 1975 | 0.428 | 0.014 | 0.414 | ... | ... | -0.000118 |
| -0.000105 | ... | ... | 0.001 | 0.001 | 0.002 | 2000 | 0.453 | 0.015 | 0.438 | ... | ... | -0.000123 |
| -0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.477 | 0.014 | 0.463 | ... | ... | -0.000092 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.502 | 0.014 | 0.488 | ... | ... | -0.000096 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.527 | 0.014 | 0.513 | ... | ... | -0.000101 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.552 | 0.014 | 0.538 | ... | ... | -0.000106 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.577 | 0.014 | 0.563 | ... | ... | -0.000111 |
| -0.000064 | ... | ... | 0.001 | 0.001 | 0.001 | 2150 | 0.602 | 0.014 | 0.588 | ... | ... | -0.000116 |
| -0.000036 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.627 | 0.014 | 0.613 | ... | ... | -0.00012 |
| -0.000037 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.652 | 0.014 | 0.638 | ... | ... | -0.000125 |
| -0.000037 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.677 | 0.014 | 0.663 | ... | ... | -0.00013 |
| -0.000037 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.702 | 0.014 | 0.688 | ... | ... | -0.000135 |
| -0.000037 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.727 | 0.014 | 0.713 | ... | ... | -0.000139 |
| -0.000037 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.752 | 0.014 | 0.738 | ... | ... | -0.000144 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.777 | 0.014 | 0.763 | ... | ... | -0.000149 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.802 | 0.014 | 0.788 | ... | ... | -0.000154 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.827 | 0.014 | 0.813 | ... | ... | -0.000158 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.852 | 0.014 | 0.838 | ... | ... | -0.000163 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.877 | 0.014 | 0.863 | ... | ... | -0.000168 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.902 | 0.014 | 0.888 | ... | ... | -0.000172 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.927 | 0.014 | 0.913 | ... | ... | -0.000177 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.952 | 0.014 | 0.938 | ... | ... | -0.000182 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.977 | 0.014 | 0.963 | ... | ... | -0.000187 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.002 | 0.014 | 0.988 | ... | ... | -0.000191 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.027 | 0.014 | 1.013 | ... | ... | -0.000196 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.052 | 0.014 | 1.038 | ... | ... | -0.000201 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.077 | 0.014 | 1.063 | ... | ... | -0.000205 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.102 | 0.014 | 1.088 | ... | ... | -0.00021 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.127 | 0.014 | 1.113 | ... | ... | -0.000215 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.152 | 0.014 | 1.138 | ... | ... | -0.000219 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.177 | 0.014 | 1.163 | ... | ... | -0.000224 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.202 | 0.014 | 1.188 | ... | ... | -0.000229 |
| -0.00004 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.227 | 0.014 | 1.213 | ... | ... | -0.000234 |
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.