Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000415 | ... | ... | ... | ... | 1.260 | 150 | 0.001 | ... | ... | ... | ... | -0.00011 |
| -0.000417 | ... | ... | 1.236 | -0.001 | 1.235 | 175 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000417 | ... | ... | 1.211 | -0.001 | 1.210 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000415 | ... | ... | 1.186 | -0.001 | 1.185 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000413 | ... | ... | 1.161 | -0.001 | 1.160 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.00041 | ... | ... | 1.136 | -0.001 | 1.135 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000407 | ... | ... | 1.111 | -0.001 | 1.110 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000403 | ... | ... | 1.086 | -0.001 | 1.085 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000398 | ... | ... | 1.061 | -0.001 | 1.060 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000394 | ... | ... | 1.036 | -0.001 | 1.035 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000389 | ... | ... | 1.011 | -0.001 | 1.010 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000384 | ... | ... | 0.986 | -0.001 | 0.985 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000378 | ... | ... | 0.961 | -0.001 | 0.960 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000373 | ... | ... | 0.936 | -0.001 | 0.935 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000367 | ... | ... | 0.911 | -0.001 | 0.910 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.000361 | ... | ... | 0.886 | -0.001 | 0.885 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.000355 | ... | ... | 0.861 | -0.001 | 0.860 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.000349 | ... | ... | 0.836 | -0.001 | 0.835 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000343 | ... | ... | 0.811 | -0.001 | 0.810 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000337 | ... | ... | 0.786 | -0.001 | 0.785 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000331 | ... | ... | 0.761 | -0.001 | 0.760 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000324 | ... | ... | 0.736 | -0.001 | 0.735 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000318 | ... | ... | 0.711 | -0.001 | 0.710 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000311 | ... | ... | 0.686 | -0.001 | 0.685 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000305 | ... | ... | 0.661 | -0.001 | 0.660 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000298 | ... | ... | 0.636 | -0.001 | 0.635 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000291 | ... | ... | 0.611 | -0.001 | 0.610 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| -0.000285 | ... | ... | 0.586 | -0.001 | 0.585 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000278 | ... | ... | 0.561 | -0.001 | 0.560 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000271 | ... | ... | 0.536 | -0.001 | 0.535 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| -0.000264 | ... | ... | 0.511 | -0.001 | 0.510 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.000257 | ... | ... | 0.486 | -0.001 | 0.485 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.00025 | ... | ... | 0.461 | -0.001 | 0.460 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000243 | ... | ... | 0.436 | -0.001 | 0.435 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000236 | ... | ... | 0.411 | -0.001 | 0.410 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000229 | ... | ... | 0.386 | -0.001 | 0.385 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000221 | ... | ... | 0.361 | -0.001 | 0.360 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000214 | ... | ... | 0.336 | -0.001 | 0.335 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000206 | ... | ... | 0.311 | -0.001 | 0.310 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000199 | ... | ... | 0.286 | -0.001 | 0.285 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000191 | ... | ... | 0.261 | -0.001 | 0.260 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000183 | ... | ... | 0.236 | -0.001 | 0.235 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000175 | ... | ... | 0.211 | -0.001 | 0.210 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000166 | ... | ... | 0.186 | -0.001 | 0.185 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000157 | ... | ... | 0.161 | -0.001 | 0.160 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000148 | ... | ... | 0.136 | -0.001 | 0.135 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| -0.000138 | ... | ... | 0.111 | -0.001 | 0.110 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000126 | ... | ... | 0.086 | -0.001 | 0.085 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000113 | ... | ... | 0.061 | -0.001 | 0.060 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000154 | ... | ... | 0.036 | 0 | 0.036 | 1375 | 0.001 | 0.001 | 0.001 | ... | ... | -0.000094 |
| -0.000163 | ... | ... | 0.013 | 0 | 0.013 | 1400 | 0.003 | 0.001 | 0.002 | ... | ... | -0.000133 |
| -0.000075 | ... | ... | 0.002 | -0.001 | 0.001 | 1425 | 0.016 | 0 | 0.016 | ... | ... | -0.000004 |
| -0.000059 | ... | ... | 0.001 | 0 | 0.001 | 1450 | 0.040 | 0.001 | 0.039 | ... | ... | 0.000004 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.065 | 0.001 | 0.064 | ... | ... | 0.000007 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.090 | 0.001 | 0.089 | ... | ... | 0.000009 |
| -0.000075 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.115 | 0.001 | 0.114 | ... | ... | 0.000012 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.140 | 0.001 | 0.139 | ... | ... | 0.000014 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.165 | 0.001 | 0.164 | ... | ... | 0.000017 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.190 | 0.001 | 0.189 | ... | ... | 0.000019 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.215 | 0.001 | 0.214 | ... | ... | 0.000022 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.240 | 0.001 | 0.239 | ... | ... | 0.000024 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.265 | 0.001 | 0.264 | ... | ... | 0.000027 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.290 | 0.001 | 0.289 | ... | ... | 0.000029 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.315 | 0.001 | 0.314 | ... | ... | 0.000032 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.340 | 0.001 | 0.339 | ... | ... | 0.000034 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.365 | 0.001 | 0.364 | ... | ... | 0.000037 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.390 | 0.001 | 0.389 | ... | ... | 0.000039 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.415 | 0.001 | 0.414 | ... | ... | 0.000042 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.440 | 0.001 | 0.439 | ... | ... | 0.000044 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.465 | 0.001 | 0.464 | ... | ... | 0.000047 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.490 | 0.001 | 0.489 | ... | ... | 0.000039 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.515 | 0.001 | 0.514 | ... | ... | 0.000028 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.540 | 0.001 | 0.539 | ... | ... | 0.000019 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.565 | 0.001 | 0.564 | ... | ... | 0.000011 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.590 | 0.001 | 0.589 | ... | ... | 0.000002 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.615 | 0.001 | 0.614 | ... | ... | -0.000006 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.640 | 0.001 | 0.639 | ... | ... | -0.000014 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.665 | 0.001 | 0.664 | ... | ... | -0.000021 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.690 | 0.001 | 0.689 | ... | ... | -0.000029 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.715 | 0.001 | 0.714 | ... | ... | -0.000036 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.740 | 0.001 | 0.739 | ... | ... | -0.000044 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.765 | 0.001 | 0.764 | ... | ... | -0.000051 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.790 | 0.001 | 0.789 | ... | ... | -0.000058 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.815 | 0.001 | 0.814 | ... | ... | -0.000065 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.840 | 0.001 | 0.839 | ... | ... | -0.000072 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.865 | 0.001 | 0.864 | ... | ... | -0.000079 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.890 | 0.001 | 0.889 | ... | ... | -0.000086 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.915 | 0.001 | 0.914 | ... | ... | -0.000093 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.940 | 0.001 | 0.939 | ... | ... | -0.0001 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.965 | 0.001 | 0.964 | ... | ... | -0.000107 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.990 | 0.001 | 0.989 | ... | ... | -0.000114 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 1.015 | 0.001 | 1.014 | ... | ... | -0.000121 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.040 | 0.001 | 1.039 | ... | ... | -0.000128 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.065 | 0.001 | 1.064 | ... | ... | -0.000135 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.090 | 0.001 | 1.089 | ... | ... | -0.000142 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.115 | 0.001 | 1.114 | ... | ... | -0.000149 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.140 | 0.001 | 1.139 | ... | ... | -0.000155 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.165 | 0.001 | 1.164 | ... | ... | -0.000162 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.190 | 0.001 | 1.189 | ... | ... | -0.000169 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.215 | 0.001 | 1.214 | ... | ... | -0.000176 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.240 | 0.001 | 1.239 | ... | ... | -0.000183 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.265 | 0.001 | 1.264 | ... | ... | -0.000189 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.290 | 0.001 | 1.289 | ... | ... | -0.000196 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.315 | 0.001 | 1.314 | ... | ... | -0.000203 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.340 | 0.001 | 1.339 | ... | ... | -0.000209 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.365 | 0.001 | 1.364 | ... | ... | -0.000216 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.390 | 0.001 | 1.389 | ... | ... | -0.000223 |
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.