Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000316 | ... | ... | 1.247 | -0.001 | 1.246 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000313 | ... | ... | 1.222 | -0.001 | 1.221 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.00031 | ... | ... | 1.197 | -0.001 | 1.196 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000305 | ... | ... | 1.172 | -0.001 | 1.171 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000301 | ... | ... | 1.147 | -0.001 | 1.146 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000296 | ... | ... | 1.122 | -0.001 | 1.121 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000291 | ... | ... | 1.097 | -0.001 | 1.096 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000286 | ... | ... | 1.072 | -0.001 | 1.071 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.00028 | ... | ... | 1.047 | -0.001 | 1.046 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000274 | ... | ... | 1.022 | -0.001 | 1.021 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000268 | ... | ... | 0.997 | -0.001 | 0.996 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000262 | ... | ... | 0.972 | -0.001 | 0.971 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000256 | ... | ... | 0.947 | -0.001 | 0.946 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.00025 | ... | ... | 0.922 | -0.001 | 0.921 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.000244 | ... | ... | 0.897 | -0.001 | 0.896 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| -0.000237 | ... | ... | 0.872 | -0.001 | 0.871 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| -0.000231 | ... | ... | 0.847 | -0.001 | 0.846 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| -0.000225 | ... | ... | 0.822 | -0.001 | 0.821 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| -0.000218 | ... | ... | 0.797 | -0.001 | 0.796 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| -0.000211 | ... | ... | 0.772 | -0.001 | 0.771 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| -0.000205 | ... | ... | 0.747 | -0.001 | 0.746 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| -0.000198 | ... | ... | 0.722 | -0.001 | 0.721 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| -0.000192 | ... | ... | 0.697 | -0.001 | 0.696 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| -0.000185 | ... | ... | 0.672 | -0.001 | 0.671 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000178 | ... | ... | 0.647 | -0.001 | 0.646 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000171 | ... | ... | 0.622 | -0.001 | 0.621 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000165 | ... | ... | 0.597 | -0.001 | 0.596 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000158 | ... | ... | 0.572 | -0.001 | 0.571 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000151 | ... | ... | 0.547 | -0.001 | 0.546 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000144 | ... | ... | 0.522 | -0.001 | 0.521 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000137 | ... | ... | 0.497 | -0.001 | 0.496 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| -0.00013 | ... | ... | 0.472 | -0.001 | 0.471 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000124 | ... | ... | 0.447 | -0.001 | 0.446 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000117 | ... | ... | 0.422 | -0.001 | 0.421 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.00011 | ... | ... | 0.397 | -0.001 | 0.396 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000103 | ... | ... | 0.372 | -0.001 | 0.371 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000096 | ... | ... | 0.347 | -0.001 | 0.346 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.000089 | ... | ... | 0.322 | -0.001 | 0.321 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000082 | ... | ... | 0.297 | -0.001 | 0.296 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000075 | ... | ... | 0.272 | -0.001 | 0.271 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000068 | ... | ... | 0.247 | -0.001 | 0.246 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000061 | ... | ... | 0.222 | -0.001 | 0.221 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.000054 | ... | ... | 0.197 | -0.001 | 0.196 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000047 | ... | ... | 0.172 | -0.001 | 0.171 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000041 | ... | ... | 0.147 | -0.001 | 0.146 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000034 | ... | ... | 0.122 | -0.001 | 0.121 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000027 | ... | ... | 0.097 | -0.001 | 0.096 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.00002 | ... | ... | 0.072 | -0.001 | 0.071 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000013 | ... | ... | 0.047 | -0.001 | 0.046 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000096 | ... | ... | 0.023 | -0.001 | 0.022 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000124 | ... | ... | 0.004 | -0.001 | 0.003 | 1450 | 0.007 | 0 | 0.007 | ... | ... | -0.000124 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.030 | 0.001 | 0.029 | ... | ... | -0.000106 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.054 | 0.001 | 0.053 | ... | ... | -0.000015 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.079 | 0.001 | 0.078 | ... | ... | -0.000022 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.104 | 0.001 | 0.103 | ... | ... | -0.000029 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.129 | 0.001 | 0.128 | ... | ... | -0.000036 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.154 | 0.001 | 0.153 | ... | ... | -0.000043 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.179 | 0.001 | 0.178 | ... | ... | -0.00005 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.204 | 0.001 | 0.203 | ... | ... | -0.000057 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.229 | 0.001 | 0.228 | ... | ... | -0.000064 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.254 | 0.001 | 0.253 | ... | ... | -0.000071 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.279 | 0.001 | 0.278 | ... | ... | -0.000077 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.304 | 0.001 | 0.303 | ... | ... | -0.000084 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.329 | 0.001 | 0.328 | ... | ... | -0.000091 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.354 | 0.001 | 0.353 | ... | ... | -0.000098 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.379 | 0.001 | 0.378 | ... | ... | -0.000105 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.404 | 0.001 | 0.403 | ... | ... | -0.000112 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.429 | 0.001 | 0.428 | ... | ... | -0.000119 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.454 | 0.001 | 0.453 | ... | ... | -0.000126 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.479 | 0.001 | 0.478 | ... | ... | -0.000133 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.504 | 0.001 | 0.503 | ... | ... | -0.00014 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.529 | 0.001 | 0.528 | ... | ... | -0.000147 |
| -0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.554 | 0.001 | 0.553 | ... | ... | -0.000154 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.579 | 0.001 | 0.578 | ... | ... | -0.00016 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.604 | 0.001 | 0.603 | ... | ... | -0.000167 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.629 | 0.001 | 0.628 | ... | ... | -0.000174 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.654 | 0.001 | 0.653 | ... | ... | -0.000181 |
| -0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.679 | 0.001 | 0.678 | ... | ... | -0.000188 |
| -0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.704 | 0.001 | 0.703 | ... | ... | -0.000195 |
| -0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.729 | 0.001 | 0.728 | ... | ... | -0.000202 |
| -0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.754 | 0.001 | 0.753 | ... | ... | -0.000209 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.779 | 0.001 | 0.778 | ... | ... | -0.000216 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.804 | 0.001 | 0.803 | ... | ... | -0.000222 |
| -0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.829 | 0.001 | 0.828 | ... | ... | -0.000229 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.854 | 0.001 | 0.853 | ... | ... | -0.000236 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.879 | 0.001 | 0.878 | ... | ... | -0.000243 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.904 | 0.001 | 0.903 | ... | ... | -0.00025 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.929 | 0.001 | 0.928 | ... | ... | -0.000257 |
| -0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.954 | 0.001 | 0.953 | ... | ... | -0.000264 |
| -0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.979 | 0.001 | 0.978 | ... | ... | -0.00027 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.004 | 0.001 | 1.003 | ... | ... | -0.000277 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.029 | 0.001 | 1.028 | ... | ... | -0.000284 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.054 | 0.001 | 1.053 | ... | ... | -0.000291 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.079 | 0.001 | 1.078 | ... | ... | -0.000298 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.104 | 0.001 | 1.103 | ... | ... | -0.000305 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.129 | 0.001 | 1.128 | ... | ... | -0.000311 |
| -0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.154 | 0.001 | 1.153 | ... | ... | -0.000318 |
| -0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.179 | 0.001 | 1.178 | ... | ... | -0.000325 |
| -0.000135 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.204 | 0.001 | 1.203 | ... | ... | -0.000332 |
| -0.000135 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.229 | 0.001 | 1.228 | ... | ... | -0.000339 |
| -0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.254 | 0.001 | 1.253 | ... | ... | -0.000345 |
| -0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.279 | 0.001 | 1.278 | ... | ... | -0.000352 |
| -0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.304 | 0.001 | 1.303 | ... | ... | -0.000359 |
| -0.000137 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.329 | 0.001 | 1.328 | ... | ... | -0.000366 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.