Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000501 | ... | ... | 1.243 | 0.007 | 1.250 | 275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
| -0.000493 | ... | ... | 1.218 | 0.007 | 1.225 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000789 |
| -0.000485 | ... | ... | 1.193 | 0.007 | 1.200 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000789 |
| -0.000476 | ... | ... | 1.168 | 0.007 | 1.175 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000788 |
| -0.000467 | ... | ... | 1.143 | 0.007 | 1.150 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000788 |
| -0.000458 | ... | ... | 1.118 | 0.007 | 1.125 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000786 |
| -0.000449 | ... | ... | 1.093 | 0.007 | 1.100 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000785 |
| -0.00044 | ... | ... | 1.068 | 0.007 | 1.075 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000783 |
| -0.00043 | ... | ... | 1.043 | 0.007 | 1.050 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000782 |
| -0.000421 | ... | ... | 1.018 | 0.007 | 1.025 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00078 |
| -0.000411 | ... | ... | 0.993 | 0.007 | 1 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000777 |
| -0.000401 | ... | ... | 0.968 | 0.007 | 0.975 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000775 |
| -0.000392 | ... | ... | 0.943 | 0.007 | 0.950 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000773 |
| -0.000382 | ... | ... | 0.918 | 0.007 | 0.925 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.00077 |
| -0.000372 | ... | ... | 0.893 | 0.007 | 0.900 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000767 |
| -0.000362 | ... | ... | 0.868 | 0.007 | 0.875 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000764 |
| -0.000352 | ... | ... | 0.843 | 0.007 | 0.850 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000761 |
| -0.000342 | ... | ... | 0.818 | 0.007 | 0.825 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000758 |
| -0.000332 | ... | ... | 0.793 | 0.007 | 0.800 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000755 |
| -0.000321 | ... | ... | 0.768 | 0.007 | 0.775 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000751 |
| -0.000311 | ... | ... | 0.743 | 0.007 | 0.750 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000747 |
| -0.000301 | ... | ... | 0.718 | 0.007 | 0.725 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000744 |
| -0.000291 | ... | ... | 0.693 | 0.007 | 0.700 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00074 |
| -0.00028 | ... | ... | 0.668 | 0.007 | 0.675 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000735 |
| -0.00027 | ... | ... | 0.643 | 0.007 | 0.650 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000731 |
| -0.00026 | ... | ... | 0.618 | 0.007 | 0.625 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000726 |
| -0.00025 | ... | ... | 0.593 | 0.007 | 0.600 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000721 |
| -0.000239 | ... | ... | 0.568 | 0.007 | 0.575 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000716 |
| -0.000229 | ... | ... | 0.543 | 0.007 | 0.550 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000711 |
| -0.000219 | ... | ... | 0.518 | 0.007 | 0.525 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000706 |
| -0.000208 | ... | ... | 0.493 | 0.007 | 0.500 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.0007 |
| -0.000198 | ... | ... | 0.468 | 0.007 | 0.475 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000694 |
| -0.000188 | ... | ... | 0.443 | 0.007 | 0.450 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000687 |
| -0.000177 | ... | ... | 0.418 | 0.007 | 0.425 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00068 |
| -0.000167 | ... | ... | 0.393 | 0.007 | 0.400 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000673 |
| -0.000156 | ... | ... | 0.368 | 0.007 | 0.375 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000665 |
| -0.000146 | ... | ... | 0.343 | 0.007 | 0.350 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000657 |
| -0.000136 | ... | ... | 0.318 | 0.007 | 0.325 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000648 |
| -0.000125 | ... | ... | 0.293 | 0.007 | 0.300 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000639 |
| -0.000115 | ... | ... | 0.268 | 0.007 | 0.275 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000628 |
| -0.000104 | ... | ... | 0.243 | 0.007 | 0.250 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000617 |
| -0.000094 | ... | ... | 0.218 | 0.007 | 0.225 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000605 |
| -0.000083 | ... | ... | 0.193 | 0.007 | 0.200 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000591 |
| -0.000073 | ... | ... | 0.168 | 0.007 | 0.175 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000575 |
| -0.000063 | ... | ... | 0.143 | 0.007 | 0.150 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000557 |
| -0.000052 | ... | ... | 0.118 | 0.007 | 0.125 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000536 |
| -0.000042 | ... | ... | 0.093 | 0.007 | 0.100 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000511 |
| -0.000031 | ... | ... | 0.068 | 0.007 | 0.075 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00048 |
| -0.000021 | ... | ... | 0.043 | 0.007 | 0.050 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000436 |
| -0.00001 | ... | ... | 0.018 | 0.007 | 0.025 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000366 |
| -0.000333 | ... | ... | 0.001 | 0.001 | 0.002 | 1525 | 0.002 | -0.006 | 0.008 | ... | ... | -0.000333 |
| -0.000366 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.025 | -0.007 | 0.032 | ... | ... | -0.00001 |
| -0.000436 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.050 | -0.007 | 0.057 | ... | ... | -0.000021 |
| -0.00048 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.075 | -0.007 | 0.082 | ... | ... | -0.000031 |
| -0.000511 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.100 | -0.007 | 0.107 | ... | ... | -0.000042 |
| -0.000536 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.125 | -0.007 | 0.132 | ... | ... | -0.000052 |
| -0.000557 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.150 | -0.007 | 0.157 | ... | ... | -0.000063 |
| -0.000575 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.175 | -0.007 | 0.182 | ... | ... | -0.000073 |
| -0.000591 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.200 | -0.007 | 0.207 | ... | ... | -0.000083 |
| -0.000605 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.225 | -0.007 | 0.232 | ... | ... | -0.000094 |
| -0.000617 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.250 | -0.007 | 0.257 | ... | ... | -0.000104 |
| -0.000628 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.275 | -0.007 | 0.282 | ... | ... | -0.000115 |
| -0.000639 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.300 | -0.007 | 0.307 | ... | ... | -0.000125 |
| -0.000648 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.325 | -0.007 | 0.332 | ... | ... | -0.000136 |
| -0.000657 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.350 | -0.007 | 0.357 | ... | ... | -0.000146 |
| -0.000666 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.375 | -0.007 | 0.382 | ... | ... | -0.000156 |
| -0.000673 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.400 | -0.007 | 0.407 | ... | ... | -0.000167 |
| -0.000681 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.425 | -0.007 | 0.432 | ... | ... | -0.000177 |
| -0.000688 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.450 | -0.007 | 0.457 | ... | ... | -0.000188 |
| -0.000694 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.475 | -0.007 | 0.482 | ... | ... | -0.000198 |
| -0.000701 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.500 | -0.007 | 0.507 | ... | ... | -0.000209 |
| -0.000706 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.525 | -0.007 | 0.532 | ... | ... | -0.000219 |
| -0.000712 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.550 | -0.007 | 0.557 | ... | ... | -0.000229 |
| -0.000718 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.575 | -0.007 | 0.582 | ... | ... | -0.00024 |
| -0.000723 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.600 | -0.007 | 0.607 | ... | ... | -0.00025 |
| -0.000728 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.625 | -0.007 | 0.632 | ... | ... | -0.00026 |
| -0.000733 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.650 | -0.007 | 0.657 | ... | ... | -0.000271 |
| -0.000737 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.675 | -0.007 | 0.682 | ... | ... | -0.000281 |
| -0.000742 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.700 | -0.007 | 0.707 | ... | ... | -0.000292 |
| -0.000746 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.725 | -0.007 | 0.732 | ... | ... | -0.000302 |
| -0.00075 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.750 | -0.007 | 0.757 | ... | ... | -0.000312 |
| -0.000754 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.775 | -0.007 | 0.782 | ... | ... | -0.000323 |
| -0.000758 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.800 | -0.007 | 0.807 | ... | ... | -0.000333 |
| -0.000762 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.825 | -0.007 | 0.832 | ... | ... | -0.000344 |
| -0.000766 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.850 | -0.007 | 0.857 | ... | ... | -0.000354 |
| -0.000769 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.875 | -0.007 | 0.882 | ... | ... | -0.000364 |
| -0.000773 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.900 | -0.007 | 0.907 | ... | ... | -0.000375 |
| -0.000776 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.925 | -0.007 | 0.932 | ... | ... | -0.000385 |
| -0.000779 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.950 | -0.007 | 0.957 | ... | ... | -0.000395 |
| -0.000783 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.975 | -0.007 | 0.982 | ... | ... | -0.000406 |
| -0.000786 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1 | -0.007 | 1.007 | ... | ... | -0.000416 |
| -0.000789 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.025 | -0.007 | 1.032 | ... | ... | -0.000426 |
| -0.000792 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.050 | -0.007 | 1.057 | ... | ... | -0.000437 |
| -0.000795 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.075 | -0.007 | 1.082 | ... | ... | -0.000447 |
| -0.000798 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.100 | -0.007 | 1.107 | ... | ... | -0.000457 |
| -0.0008 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.125 | -0.007 | 1.132 | ... | ... | -0.000468 |
| -0.000803 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.150 | -0.007 | 1.157 | ... | ... | -0.000478 |
| -0.000806 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.175 | -0.007 | 1.182 | ... | ... | -0.000488 |
| -0.000808 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.200 | -0.007 | 1.207 | ... | ... | -0.000499 |
| -0.000811 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.225 | -0.007 | 1.232 | ... | ... | -0.000509 |
| -0.000813 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.250 | -0.007 | 1.257 | ... | ... | -0.000519 |
| -0.000816 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.275 | -0.007 | 1.282 | ... | ... | -0.00053 |
| -0.000818 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.300 | -0.007 | 1.307 | ... | ... | -0.00054 |
| -0.00082 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.325 | -0.007 | 1.332 | ... | ... | -0.00055 |
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.