Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00044 | ... | ... | 1.266 | 0.006 | 1.272 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000219 |
| -0.000432 | ... | ... | 1.241 | 0.006 | 1.247 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000219 |
| -0.000425 | ... | ... | 1.216 | 0.006 | 1.222 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000218 |
| -0.000417 | ... | ... | 1.191 | 0.006 | 1.197 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000218 |
| -0.000409 | ... | ... | 1.166 | 0.006 | 1.172 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000217 |
| -0.000401 | ... | ... | 1.141 | 0.006 | 1.147 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000217 |
| -0.000393 | ... | ... | 1.116 | 0.006 | 1.122 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
| -0.000385 | ... | ... | 1.091 | 0.006 | 1.097 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
| -0.000376 | ... | ... | 1.066 | 0.006 | 1.072 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000215 |
| -0.000368 | ... | ... | 1.041 | 0.006 | 1.047 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000214 |
| -0.00036 | ... | ... | 1.016 | 0.006 | 1.022 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000214 |
| -0.000351 | ... | ... | 0.991 | 0.006 | 0.997 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000213 |
| -0.000343 | ... | ... | 0.966 | 0.006 | 0.972 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000212 |
| -0.000334 | ... | ... | 0.941 | 0.006 | 0.947 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000211 |
| -0.000326 | ... | ... | 0.916 | 0.006 | 0.922 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000211 |
| -0.000317 | ... | ... | 0.891 | 0.006 | 0.897 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00021 |
| -0.000309 | ... | ... | 0.866 | 0.006 | 0.872 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000209 |
| -0.0003 | ... | ... | 0.841 | 0.006 | 0.847 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000208 |
| -0.000291 | ... | ... | 0.816 | 0.006 | 0.822 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000207 |
| -0.000283 | ... | ... | 0.791 | 0.006 | 0.797 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000206 |
| -0.000274 | ... | ... | 0.766 | 0.006 | 0.772 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000205 |
| -0.000265 | ... | ... | 0.741 | 0.006 | 0.747 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000204 |
| -0.000257 | ... | ... | 0.716 | 0.006 | 0.722 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000203 |
| -0.000248 | ... | ... | 0.691 | 0.006 | 0.697 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000202 |
| -0.000239 | ... | ... | 0.666 | 0.006 | 0.672 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.00023 | ... | ... | 0.641 | 0.006 | 0.647 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.000221 | ... | ... | 0.616 | 0.006 | 0.622 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
| -0.000213 | ... | ... | 0.591 | 0.006 | 0.597 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000197 |
| -0.000204 | ... | ... | 0.566 | 0.006 | 0.572 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000195 | ... | ... | 0.541 | 0.006 | 0.547 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000186 | ... | ... | 0.516 | 0.006 | 0.522 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000192 |
| -0.000177 | ... | ... | 0.491 | 0.006 | 0.497 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000191 |
| -0.000168 | ... | ... | 0.466 | 0.006 | 0.472 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000189 |
| -0.000159 | ... | ... | 0.441 | 0.006 | 0.447 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000187 |
| -0.000151 | ... | ... | 0.416 | 0.006 | 0.422 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000185 |
| -0.000142 | ... | ... | 0.391 | 0.006 | 0.397 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000183 |
| -0.000133 | ... | ... | 0.366 | 0.006 | 0.372 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
| -0.000124 | ... | ... | 0.341 | 0.006 | 0.347 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000179 |
| -0.000115 | ... | ... | 0.316 | 0.006 | 0.322 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000176 |
| -0.000106 | ... | ... | 0.291 | 0.006 | 0.297 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
| -0.000097 | ... | ... | 0.266 | 0.006 | 0.272 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000088 | ... | ... | 0.241 | 0.006 | 0.247 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
| -0.000079 | ... | ... | 0.216 | 0.006 | 0.222 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
| -0.00007 | ... | ... | 0.191 | 0.006 | 0.197 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000161 |
| -0.000061 | ... | ... | 0.166 | 0.006 | 0.172 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000156 |
| -0.000053 | ... | ... | 0.141 | 0.006 | 0.147 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000151 |
| -0.000044 | ... | ... | 0.116 | 0.006 | 0.122 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000145 |
| -0.000035 | ... | ... | 0.091 | 0.006 | 0.097 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000026 | ... | ... | 0.066 | 0.006 | 0.072 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000017 | ... | ... | 0.041 | 0.006 | 0.047 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000008 | ... | ... | 0.017 | 0.005 | 0.022 | 1750 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000096 |
| -0.000285 | ... | ... | 0.003 | 0.002 | 0.005 | 1775 | 0.008 | -0.004 | 0.012 | ... | ... | -0.000284 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.029 | -0.006 | 0.035 | ... | ... | -0.000171 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.053 | -0.006 | 0.059 | ... | ... | -0.000019 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.078 | -0.006 | 0.084 | ... | ... | -0.000028 |
| -0.00014 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.103 | -0.006 | 0.109 | ... | ... | -0.000037 |
| -0.000147 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.128 | -0.006 | 0.134 | ... | ... | -0.000046 |
| -0.000153 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.153 | -0.006 | 0.159 | ... | ... | -0.000055 |
| -0.000157 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.178 | -0.006 | 0.184 | ... | ... | -0.000064 |
| -0.000162 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.203 | -0.006 | 0.209 | ... | ... | -0.000073 |
| -0.000165 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.228 | -0.006 | 0.234 | ... | ... | -0.000081 |
| -0.000169 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.253 | -0.006 | 0.259 | ... | ... | -0.00009 |
| -0.000172 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.278 | -0.006 | 0.284 | ... | ... | -0.000099 |
| -0.000174 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.303 | -0.006 | 0.309 | ... | ... | -0.000108 |
| -0.000177 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.328 | -0.006 | 0.334 | ... | ... | -0.000117 |
| -0.000179 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.353 | -0.006 | 0.359 | ... | ... | -0.000126 |
| -0.000182 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.378 | -0.006 | 0.384 | ... | ... | -0.000135 |
| -0.000184 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.403 | -0.006 | 0.409 | ... | ... | -0.000144 |
| -0.000186 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.428 | -0.006 | 0.434 | ... | ... | -0.000153 |
| -0.000188 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.453 | -0.006 | 0.459 | ... | ... | -0.000162 |
| -0.00019 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.478 | -0.006 | 0.484 | ... | ... | -0.000171 |
| -0.000191 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.503 | -0.006 | 0.509 | ... | ... | -0.00018 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.528 | -0.006 | 0.534 | ... | ... | -0.000188 |
| -0.000194 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.553 | -0.006 | 0.559 | ... | ... | -0.000197 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.578 | -0.006 | 0.584 | ... | ... | -0.000206 |
| -0.000197 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.603 | -0.006 | 0.609 | ... | ... | -0.000215 |
| -0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.628 | -0.006 | 0.634 | ... | ... | -0.000224 |
| -0.0002 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.653 | -0.006 | 0.659 | ... | ... | -0.000233 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.678 | -0.006 | 0.684 | ... | ... | -0.000242 |
| -0.000202 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.703 | -0.006 | 0.709 | ... | ... | -0.000251 |
| -0.000204 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.728 | -0.006 | 0.734 | ... | ... | -0.00026 |
| -0.000205 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.753 | -0.006 | 0.759 | ... | ... | -0.000268 |
| -0.000206 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.778 | -0.006 | 0.784 | ... | ... | -0.000277 |
| -0.000207 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.803 | -0.006 | 0.809 | ... | ... | -0.000286 |
| -0.000208 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.828 | -0.006 | 0.834 | ... | ... | -0.000295 |
| -0.000209 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.853 | -0.006 | 0.859 | ... | ... | -0.000304 |
| -0.00021 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.878 | -0.006 | 0.884 | ... | ... | -0.000313 |
| -0.000211 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.903 | -0.006 | 0.909 | ... | ... | -0.000322 |
| -0.000212 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.928 | -0.006 | 0.934 | ... | ... | -0.00033 |
| -0.000213 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.953 | -0.006 | 0.959 | ... | ... | -0.000339 |
| -0.000214 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.978 | -0.006 | 0.984 | ... | ... | -0.000348 |
| -0.000214 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.003 | -0.006 | 1.009 | ... | ... | -0.000357 |
| -0.000215 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.028 | -0.006 | 1.034 | ... | ... | -0.000366 |
| -0.000216 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.053 | -0.006 | 1.059 | ... | ... | -0.000375 |
| -0.000217 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.078 | -0.006 | 1.084 | ... | ... | -0.000383 |
| -0.000218 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.103 | -0.006 | 1.109 | ... | ... | -0.000392 |
| -0.000218 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.128 | -0.006 | 1.134 | ... | ... | -0.000401 |
| -0.000219 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.153 | -0.006 | 1.159 | ... | ... | -0.00041 |
| -0.00022 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.178 | -0.006 | 1.184 | ... | ... | -0.000419 |
| -0.000221 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.203 | -0.006 | 1.209 | ... | ... | -0.000428 |
| -0.000221 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.228 | -0.006 | 1.234 | ... | ... | -0.000436 |
| -0.000222 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.253 | -0.006 | 1.259 | ... | ... | -0.000445 |
| -0.000223 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.278 | -0.006 | 1.284 | ... | ... | -0.000454 |
| -0.000223 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.303 | -0.006 | 1.309 | ... | ... | -0.000463 |
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.