Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000127 | ... | ... | 1.243 | 0.007 | 1.250 | 275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000124 | ... | ... | 1.218 | 0.007 | 1.225 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| 0.000121 | ... | ... | 1.193 | 0.007 | 1.200 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000513 | ... | ... | 1.168 | 0.007 | 1.175 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000503 | ... | ... | 1.143 | 0.007 | 1.150 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000493 | ... | ... | 1.118 | 0.007 | 1.125 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.00118 |
| -0.000483 | ... | ... | 1.093 | 0.007 | 1.100 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.001177 |
| -0.000473 | ... | ... | 1.068 | 0.007 | 1.075 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.001175 |
| -0.000463 | ... | ... | 1.043 | 0.007 | 1.050 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.001172 |
| -0.000453 | ... | ... | 1.018 | 0.007 | 1.025 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.001169 |
| -0.000442 | ... | ... | 0.993 | 0.007 | 1 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.001166 |
| -0.000432 | ... | ... | 0.968 | 0.007 | 0.975 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.001163 |
| -0.000421 | ... | ... | 0.943 | 0.007 | 0.950 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.001159 |
| -0.00041 | ... | ... | 0.918 | 0.007 | 0.925 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.001155 |
| -0.0004 | ... | ... | 0.893 | 0.007 | 0.900 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.001151 |
| -0.000389 | ... | ... | 0.868 | 0.007 | 0.875 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.001147 |
| -0.000378 | ... | ... | 0.843 | 0.007 | 0.850 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.001142 |
| -0.000367 | ... | ... | 0.818 | 0.007 | 0.825 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.001137 |
| -0.000356 | ... | ... | 0.793 | 0.007 | 0.800 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.001132 |
| -0.000345 | ... | ... | 0.768 | 0.007 | 0.775 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.001127 |
| -0.000334 | ... | ... | 0.743 | 0.007 | 0.750 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.001121 |
| -0.000323 | ... | ... | 0.718 | 0.007 | 0.725 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.001115 |
| -0.000312 | ... | ... | 0.693 | 0.007 | 0.700 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.001109 |
| -0.000301 | ... | ... | 0.668 | 0.007 | 0.675 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.001103 |
| -0.00029 | ... | ... | 0.643 | 0.007 | 0.650 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.001096 |
| -0.000279 | ... | ... | 0.618 | 0.007 | 0.625 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00109 |
| -0.000268 | ... | ... | 0.593 | 0.007 | 0.600 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.001082 |
| -0.000257 | ... | ... | 0.568 | 0.007 | 0.575 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.001075 |
| -0.000246 | ... | ... | 0.543 | 0.007 | 0.550 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.001067 |
| -0.000235 | ... | ... | 0.518 | 0.007 | 0.525 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.001058 |
| -0.000224 | ... | ... | 0.493 | 0.007 | 0.500 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00105 |
| -0.000213 | ... | ... | 0.468 | 0.007 | 0.475 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00104 |
| -0.000202 | ... | ... | 0.443 | 0.007 | 0.450 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.001031 |
| -0.00019 | ... | ... | 0.418 | 0.007 | 0.425 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00102 |
| -0.000179 | ... | ... | 0.393 | 0.007 | 0.400 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00101 |
| -0.000168 | ... | ... | 0.368 | 0.007 | 0.375 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000998 |
| -0.000157 | ... | ... | 0.343 | 0.007 | 0.350 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000986 |
| -0.000146 | ... | ... | 0.318 | 0.007 | 0.325 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000972 |
| -0.000134 | ... | ... | 0.293 | 0.007 | 0.300 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000958 |
| -0.000123 | ... | ... | 0.268 | 0.007 | 0.275 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000942 |
| -0.000112 | ... | ... | 0.243 | 0.007 | 0.250 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000925 |
| -0.000101 | ... | ... | 0.218 | 0.007 | 0.225 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000907 |
| -0.00009 | ... | ... | 0.193 | 0.007 | 0.200 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000886 |
| -0.000078 | ... | ... | 0.168 | 0.007 | 0.175 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000863 |
| -0.000067 | ... | ... | 0.143 | 0.007 | 0.150 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000836 |
| -0.000056 | ... | ... | 0.118 | 0.007 | 0.125 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000805 |
| -0.000045 | ... | ... | 0.093 | 0.007 | 0.100 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000767 |
| -0.000034 | ... | ... | 0.068 | 0.007 | 0.075 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000719 |
| -0.000022 | ... | ... | 0.043 | 0.007 | 0.050 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000654 |
| -0.000011 | ... | ... | 0.018 | 0.007 | 0.025 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000549 |
| -0.0005 | ... | ... | 0.001 | 0.001 | 0.002 | 1525 | 0.002 | -0.006 | 0.008 | ... | ... | -0.0005 |
| -0.000549 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.025 | -0.007 | 0.032 | ... | ... | -0.000011 |
| -0.000654 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.050 | -0.007 | 0.057 | ... | ... | -0.000022 |
| -0.000719 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.075 | -0.007 | 0.082 | ... | ... | -0.000034 |
| -0.000767 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.100 | -0.007 | 0.107 | ... | ... | -0.000045 |
| -0.000805 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.125 | -0.007 | 0.132 | ... | ... | -0.000056 |
| -0.000836 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.150 | -0.007 | 0.157 | ... | ... | -0.000067 |
| -0.000863 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.175 | -0.007 | 0.182 | ... | ... | -0.000078 |
| -0.000886 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.200 | -0.007 | 0.207 | ... | ... | -0.00009 |
| -0.000907 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.225 | -0.007 | 0.232 | ... | ... | -0.000101 |
| -0.000926 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.250 | -0.007 | 0.257 | ... | ... | -0.000112 |
| -0.000943 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.275 | -0.007 | 0.282 | ... | ... | -0.000123 |
| -0.000958 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.300 | -0.007 | 0.307 | ... | ... | -0.000134 |
| -0.000973 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.325 | -0.007 | 0.332 | ... | ... | -0.000146 |
| -0.000986 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.350 | -0.007 | 0.357 | ... | ... | -0.000157 |
| -0.000998 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.375 | -0.007 | 0.382 | ... | ... | -0.000168 |
| -0.00101 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.400 | -0.007 | 0.407 | ... | ... | -0.000179 |
| -0.001021 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.425 | -0.007 | 0.432 | ... | ... | -0.00019 |
| -0.001032 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.450 | -0.007 | 0.457 | ... | ... | -0.000202 |
| -0.001041 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.475 | -0.007 | 0.482 | ... | ... | -0.000213 |
| -0.001051 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.500 | -0.007 | 0.507 | ... | ... | -0.000224 |
| -0.00106 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.525 | -0.007 | 0.532 | ... | ... | -0.000235 |
| -0.001068 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.550 | -0.007 | 0.557 | ... | ... | -0.000246 |
| -0.001076 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.575 | -0.007 | 0.582 | ... | ... | -0.000258 |
| -0.001084 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.600 | -0.007 | 0.607 | ... | ... | -0.000269 |
| -0.001092 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.625 | -0.007 | 0.632 | ... | ... | -0.00028 |
| -0.001099 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.650 | -0.007 | 0.657 | ... | ... | -0.000291 |
| -0.001106 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.675 | -0.007 | 0.682 | ... | ... | -0.000302 |
| -0.001113 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.700 | -0.007 | 0.707 | ... | ... | -0.000313 |
| -0.001119 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.725 | -0.007 | 0.732 | ... | ... | -0.000325 |
| -0.001125 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.750 | -0.007 | 0.757 | ... | ... | -0.000336 |
| -0.001132 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.775 | -0.007 | 0.782 | ... | ... | -0.000347 |
| -0.001137 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.800 | -0.007 | 0.807 | ... | ... | -0.000358 |
| -0.001143 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.825 | -0.007 | 0.832 | ... | ... | -0.000369 |
| -0.001149 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.850 | -0.007 | 0.857 | ... | ... | -0.00038 |
| -0.001154 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.875 | -0.007 | 0.882 | ... | ... | -0.000391 |
| -0.001159 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.900 | -0.007 | 0.907 | ... | ... | -0.000403 |
| -0.001164 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.925 | -0.007 | 0.932 | ... | ... | -0.000414 |
| -0.001169 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.950 | -0.007 | 0.957 | ... | ... | -0.000425 |
| -0.001174 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.975 | -0.007 | 0.982 | ... | ... | -0.000436 |
| -0.001179 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1 | -0.007 | 1.007 | ... | ... | -0.000447 |
| -0.001183 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.025 | -0.007 | 1.032 | ... | ... | -0.000458 |
| -0.001188 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.050 | -0.007 | 1.057 | ... | ... | -0.000469 |
| -0.001192 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.075 | -0.007 | 1.082 | ... | ... | -0.00048 |
| -0.001196 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.100 | -0.007 | 1.107 | ... | ... | -0.000492 |
| -0.001201 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.125 | -0.007 | 1.132 | ... | ... | -0.000503 |
| -0.001205 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.150 | -0.007 | 1.157 | ... | ... | -0.000514 |
| -0.001209 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.175 | -0.007 | 1.182 | ... | ... | -0.000525 |
| -0.001212 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.200 | -0.007 | 1.207 | ... | ... | -0.000536 |
| -0.001216 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.225 | -0.007 | 1.232 | ... | ... | -0.000547 |
| -0.00122 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.250 | -0.007 | 1.257 | ... | ... | -0.000558 |
| -0.001224 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.275 | -0.007 | 1.282 | ... | ... | -0.000569 |
| -0.001227 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.300 | -0.007 | 1.307 | ... | ... | -0.00058 |
| -0.001231 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.325 | -0.007 | 1.332 | ... | ... | -0.000591 |
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.