Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000378 | ... | ... | 1.601 | 0.004 | 1.605 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000376 | ... | ... | 1.576 | 0.004 | 1.580 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000373 | ... | ... | 1.551 | 0.004 | 1.555 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.00037 | ... | ... | 1.526 | 0.004 | 1.530 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000366 | ... | ... | 1.501 | 0.004 | 1.505 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000362 | ... | ... | 1.476 | 0.004 | 1.480 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000358 | ... | ... | 1.451 | 0.004 | 1.455 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000354 | ... | ... | 1.426 | 0.004 | 1.430 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000349 | ... | ... | 1.401 | 0.004 | 1.405 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000344 | ... | ... | 1.376 | 0.004 | 1.380 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000339 | ... | ... | 1.351 | 0.004 | 1.355 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000334 | ... | ... | 1.326 | 0.004 | 1.330 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000329 | ... | ... | 1.301 | 0.004 | 1.305 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000323 | ... | ... | 1.276 | 0.004 | 1.280 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000318 | ... | ... | 1.251 | 0.004 | 1.255 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000312 | ... | ... | 1.226 | 0.004 | 1.230 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000307 | ... | ... | 1.201 | 0.004 | 1.205 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000301 | ... | ... | 1.176 | 0.004 | 1.180 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000295 | ... | ... | 1.151 | 0.004 | 1.155 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000289 | ... | ... | 1.126 | 0.004 | 1.130 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000283 | ... | ... | 1.101 | 0.004 | 1.105 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000277 | ... | ... | 1.076 | 0.004 | 1.080 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000271 | ... | ... | 1.051 | 0.004 | 1.055 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000265 | ... | ... | 1.026 | 0.004 | 1.030 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000259 | ... | ... | 1.001 | 0.004 | 1.005 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000253 | ... | ... | 0.976 | 0.004 | 0.980 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000247 | ... | ... | 0.951 | 0.004 | 0.955 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000241 | ... | ... | 0.926 | 0.004 | 0.930 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000234 | ... | ... | 0.901 | 0.004 | 0.905 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000228 | ... | ... | 0.876 | 0.004 | 0.880 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000222 | ... | ... | 0.851 | 0.004 | 0.855 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
| -0.000216 | ... | ... | 0.826 | 0.004 | 0.830 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
| -0.000209 | ... | ... | 0.801 | 0.004 | 0.805 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
| -0.000203 | ... | ... | 0.776 | 0.004 | 0.780 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
| -0.000196 | ... | ... | 0.751 | 0.004 | 0.755 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
| -0.00019 | ... | ... | 0.726 | 0.004 | 0.730 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
| -0.000184 | ... | ... | 0.701 | 0.004 | 0.705 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000177 | ... | ... | 0.676 | 0.004 | 0.680 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000171 | ... | ... | 0.651 | 0.004 | 0.655 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000164 | ... | ... | 0.626 | 0.004 | 0.630 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.000158 | ... | ... | 0.601 | 0.004 | 0.605 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.000151 | ... | ... | 0.576 | 0.004 | 0.580 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000145 | ... | ... | 0.551 | 0.004 | 0.555 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000139 | ... | ... | 0.526 | 0.004 | 0.530 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
| -0.000132 | ... | ... | 0.501 | 0.004 | 0.505 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
| -0.000126 | ... | ... | 0.476 | 0.004 | 0.480 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000119 | ... | ... | 0.451 | 0.004 | 0.455 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000113 | ... | ... | 0.426 | 0.004 | 0.430 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
| -0.000106 | ... | ... | 0.401 | 0.004 | 0.405 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000061 |
| -0.000099 | ... | ... | 0.376 | 0.004 | 0.380 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000061 |
| -0.000093 | ... | ... | 0.351 | 0.004 | 0.355 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
| -0.000086 | ... | ... | 0.326 | 0.004 | 0.330 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000059 |
| -0.00008 | ... | ... | 0.301 | 0.004 | 0.305 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000058 |
| -0.000073 | ... | ... | 0.276 | 0.004 | 0.280 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000057 |
| -0.000067 | ... | ... | 0.251 | 0.004 | 0.255 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000056 |
| -0.00006 | ... | ... | 0.226 | 0.004 | 0.230 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000055 |
| -0.000054 | ... | ... | 0.201 | 0.004 | 0.205 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000054 |
| -0.000047 | ... | ... | 0.176 | 0.004 | 0.180 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000052 |
| -0.000041 | ... | ... | 0.151 | 0.004 | 0.155 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000051 |
| -0.000034 | ... | ... | 0.126 | 0.004 | 0.130 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000049 |
| -0.000028 | ... | ... | 0.101 | 0.004 | 0.105 | 1800 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000047 |
| -0.000082 | ... | ... | 0.078 | 0.003 | 0.081 | 1825 | 0.001 | -0.001 | 0.002 | 0.005 | 0.005 | -0.000075 |
| -0.000213 | ... | ... | 0.057 | 0.003 | 0.060 | 1850 | 0.005 | -0.001 | 0.006 | ... | ... | -0.000213 |
| -0.000301 | ... | ... | 0.038 | 0.003 | 0.041 | 1875 | 0.011 | -0.002 | 0.013 | ... | ... | -0.000302 |
| -0.000335 | ... | ... | 0.024 | 0.001 | 0.025 | 1900 | 0.020 | -0.003 | 0.023 | ... | ... | -0.000336 |
| -0.00032 | ... | ... | 0.013 | 0.001 | 0.014 | 1925 | 0.034 | -0.003 | 0.037 | ... | ... | -0.000319 |
| -0.000276 | ... | ... | 0.007 | 0.001 | 0.008 | 1950 | 0.053 | -0.003 | 0.056 | ... | ... | -0.000274 |
| -0.000197 | ... | ... | 0.004 | 0 | 0.004 | 1975 | 0.074 | -0.004 | 0.078 | ... | ... | -0.000198 |
| -0.000131 | ... | ... | 0.002 | 0 | 0.002 | 2000 | 0.097 | -0.004 | 0.101 | ... | ... | -0.000137 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.121 | -0.004 | 0.125 | ... | ... | -0.000096 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.145 | -0.004 | 0.149 | ... | ... | -0.000038 |
| -0.000052 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.170 | -0.004 | 0.174 | ... | ... | -0.000045 |
| -0.000053 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.195 | -0.004 | 0.199 | ... | ... | -0.000051 |
| -0.000055 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.220 | -0.004 | 0.224 | ... | ... | -0.000058 |
| -0.000056 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.245 | -0.004 | 0.249 | ... | ... | -0.000064 |
| -0.000057 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.270 | -0.004 | 0.274 | ... | ... | -0.000071 |
| -0.000058 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.295 | -0.004 | 0.299 | ... | ... | -0.000077 |
| -0.000059 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.320 | -0.004 | 0.324 | ... | ... | -0.000084 |
| -0.00006 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.345 | -0.004 | 0.349 | ... | ... | -0.00009 |
| -0.00006 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.370 | -0.004 | 0.374 | ... | ... | -0.000097 |
| -0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.395 | -0.004 | 0.399 | ... | ... | -0.000103 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.420 | -0.004 | 0.424 | ... | ... | -0.00011 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.445 | -0.004 | 0.449 | ... | ... | -0.000117 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.470 | -0.004 | 0.474 | ... | ... | -0.000123 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.495 | -0.004 | 0.499 | ... | ... | -0.00013 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.520 | -0.004 | 0.524 | ... | ... | -0.000136 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.545 | -0.004 | 0.549 | ... | ... | -0.000143 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.570 | -0.004 | 0.574 | ... | ... | -0.000149 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.595 | -0.004 | 0.599 | ... | ... | -0.000156 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.620 | -0.004 | 0.624 | ... | ... | -0.000162 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.645 | -0.004 | 0.649 | ... | ... | -0.000169 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.670 | -0.004 | 0.674 | ... | ... | -0.000175 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.695 | -0.004 | 0.699 | ... | ... | -0.000182 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.720 | -0.004 | 0.724 | ... | ... | -0.000188 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.745 | -0.004 | 0.749 | ... | ... | -0.000195 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.770 | -0.004 | 0.774 | ... | ... | -0.000201 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.795 | -0.004 | 0.799 | ... | ... | -0.000208 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.820 | -0.004 | 0.824 | ... | ... | -0.000214 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.845 | -0.004 | 0.849 | ... | ... | -0.000221 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.870 | -0.004 | 0.874 | ... | ... | -0.000227 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.895 | -0.004 | 0.899 | ... | ... | -0.000234 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.920 | -0.004 | 0.924 | ... | ... | -0.00024 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.945 | -0.004 | 0.949 | ... | ... | -0.000247 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.970 | -0.004 | 0.974 | ... | ... | -0.000253 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.995 | -0.004 | 0.999 | ... | ... | -0.00026 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.020 | -0.004 | 1.024 | ... | ... | -0.000266 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.045 | -0.004 | 1.049 | ... | ... | -0.000272 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.070 | -0.004 | 1.074 | ... | ... | -0.000279 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.095 | -0.004 | 1.099 | ... | ... | -0.000285 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.120 | -0.004 | 1.124 | ... | ... | -0.000292 |
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.