Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000342 | ... | ... | 1.605 | 0.029 | 1.634 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000342 | ... | ... | 1.580 | 0.029 | 1.609 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000341 | ... | ... | 1.555 | 0.029 | 1.584 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.00034 | ... | ... | 1.530 | 0.029 | 1.559 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000338 | ... | ... | 1.505 | 0.029 | 1.534 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000336 | ... | ... | 1.480 | 0.029 | 1.509 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000333 | ... | ... | 1.455 | 0.029 | 1.484 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.00033 | ... | ... | 1.430 | 0.029 | 1.459 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000326 | ... | ... | 1.405 | 0.029 | 1.434 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000322 | ... | ... | 1.380 | 0.029 | 1.409 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000318 | ... | ... | 1.355 | 0.029 | 1.384 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000314 | ... | ... | 1.330 | 0.029 | 1.359 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.00031 | ... | ... | 1.305 | 0.029 | 1.334 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000305 | ... | ... | 1.280 | 0.029 | 1.309 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000301 | ... | ... | 1.255 | 0.029 | 1.284 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000296 | ... | ... | 1.230 | 0.029 | 1.259 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000291 | ... | ... | 1.205 | 0.029 | 1.234 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000286 | ... | ... | 1.180 | 0.029 | 1.209 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000281 | ... | ... | 1.155 | 0.029 | 1.184 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000276 | ... | ... | 1.130 | 0.029 | 1.159 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.00027 | ... | ... | 1.105 | 0.029 | 1.134 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.000265 | ... | ... | 1.080 | 0.029 | 1.109 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.00026 | ... | ... | 1.055 | 0.029 | 1.084 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.000254 | ... | ... | 1.030 | 0.029 | 1.059 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.000249 | ... | ... | 1.005 | 0.029 | 1.034 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.000243 | ... | ... | 0.980 | 0.029 | 1.009 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.000237 | ... | ... | 0.955 | 0.029 | 0.984 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.000232 | ... | ... | 0.930 | 0.029 | 0.959 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000226 | ... | ... | 0.905 | 0.029 | 0.934 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.00022 | ... | ... | 0.880 | 0.029 | 0.909 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000215 | ... | ... | 0.855 | 0.029 | 0.884 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000209 | ... | ... | 0.830 | 0.029 | 0.859 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000203 | ... | ... | 0.805 | 0.029 | 0.834 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000197 | ... | ... | 0.780 | 0.029 | 0.809 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000191 | ... | ... | 0.755 | 0.029 | 0.784 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000185 | ... | ... | 0.730 | 0.029 | 0.759 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000179 | ... | ... | 0.705 | 0.029 | 0.734 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000173 | ... | ... | 0.680 | 0.029 | 0.709 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000167 | ... | ... | 0.655 | 0.029 | 0.684 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000161 | ... | ... | 0.630 | 0.029 | 0.659 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000155 | ... | ... | 0.605 | 0.029 | 0.634 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000149 | ... | ... | 0.580 | 0.029 | 0.609 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000143 | ... | ... | 0.555 | 0.029 | 0.584 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000036 |
| -0.000137 | ... | ... | 0.530 | 0.029 | 0.559 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000036 |
| -0.000131 | ... | ... | 0.505 | 0.029 | 0.534 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000036 |
| -0.000125 | ... | ... | 0.480 | 0.029 | 0.509 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000036 |
| -0.000119 | ... | ... | 0.455 | 0.029 | 0.484 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000113 | ... | ... | 0.430 | 0.029 | 0.459 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000035 |
| -0.000107 | ... | ... | 0.405 | 0.029 | 0.434 | 1500 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000035 |
| -0.000101 | ... | ... | 0.380 | 0.029 | 0.409 | 1525 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000034 |
| -0.000094 | ... | ... | 0.355 | 0.029 | 0.384 | 1550 | 0.001 | -0.001 | 0.002 | ... | ... | -0.000059 |
| -0.000088 | ... | ... | 0.331 | 0.028 | 0.359 | 1575 | 0.001 | -0.002 | 0.003 | ... | ... | -0.000059 |
| -0.000116 | ... | ... | 0.307 | 0.028 | 0.335 | 1600 | 0.002 | -0.002 | 0.004 | ... | ... | -0.000099 |
| -0.000109 | ... | ... | 0.284 | 0.026 | 0.310 | 1625 | 0.003 | -0.002 | 0.005 | ... | ... | -0.000133 |
| -0.000134 | ... | ... | 0.260 | 0.026 | 0.286 | 1650 | 0.004 | -0.003 | 0.007 | 0.007 | 0.007 | -0.000162 |
| -0.000181 | ... | ... | 0.237 | 0.026 | 0.263 | 1675 | 0.005 | -0.004 | 0.009 | ... | ... | -0.000187 |
| -0.000198 | ... | ... | 0.215 | 0.024 | 0.239 | 1700 | 0.007 | -0.004 | 0.011 | ... | ... | -0.000232 |
| -0.000254 | ... | ... | 0.194 | 0.023 | 0.217 | 1725 | 0.009 | -0.006 | 0.015 | ... | ... | -0.000268 |
| -0.000317 | ... | ... | 0.174 | 0.022 | 0.196 | 1750 | 0.013 | -0.007 | 0.020 | ... | ... | -0.000334 |
| -0.000366 | ... | ... | 0.155 | 0.020 | 0.175 | 1775 | 0.017 | -0.009 | 0.026 | ... | ... | -0.000383 |
| -0.000428 | ... | ... | 0.137 | 0.019 | 0.156 | 1800 | 0.023 | -0.010 | 0.033 | ... | ... | -0.000445 |
| -0.000483 | ... | ... | 0.121 | 0.017 | 0.138 | 1825 | 0.030 | -0.011 | 0.041 | ... | ... | -0.0005 |
| -0.000529 | ... | ... | 0.106 | 0.015 | 0.121 | 1850 | 0.038 | -0.013 | 0.051 | ... | ... | -0.000544 |
| -0.000573 | ... | ... | 0.092 | 0.014 | 0.106 | 1875 | 0.047 | -0.015 | 0.062 | ... | ... | -0.000576 |
| -0.000602 | ... | ... | 0.079 | 0.013 | 0.092 | 1900 | 0.058 | -0.017 | 0.075 | ... | ... | -0.000605 |
| -0.000618 | ... | ... | 0.068 | 0.011 | 0.079 | 1925 | 0.070 | -0.018 | 0.088 | ... | ... | -0.000619 |
| -0.000629 | ... | ... | 0.059 | 0.009 | 0.068 | 1950 | 0.084 | -0.019 | 0.103 | ... | ... | -0.000627 |
| -0.000626 | ... | ... | 0.050 | 0.008 | 0.058 | 1975 | 0.099 | -0.021 | 0.120 | ... | ... | -0.000623 |
| -0.000621 | ... | ... | 0.043 | 0.007 | 0.050 | 2000 | 0.115 | -0.023 | 0.138 | ... | ... | -0.000607 |
| -0.000607 | ... | ... | 0.037 | 0.006 | 0.043 | 2025 | 0.133 | -0.023 | 0.156 | ... | ... | -0.000592 |
| -0.000577 | ... | ... | 0.032 | 0.004 | 0.036 | 2050 | 0.152 | -0.024 | 0.176 | ... | ... | -0.000571 |
| -0.000554 | ... | ... | 0.027 | 0.004 | 0.031 | 2075 | 0.171 | -0.025 | 0.196 | ... | ... | -0.000536 |
| -0.000532 | ... | ... | 0.023 | 0.004 | 0.027 | 2100 | 0.191 | -0.026 | 0.217 | ... | ... | -0.0005 |
| -0.000499 | ... | ... | 0.020 | 0.003 | 0.023 | 2125 | 0.212 | -0.027 | 0.239 | ... | ... | -0.000466 |
| -0.000455 | ... | ... | 0.017 | 0.002 | 0.019 | 2150 | 0.234 | -0.026 | 0.260 | ... | ... | -0.000438 |
| -0.000419 | ... | ... | 0.014 | 0.002 | 0.016 | 2175 | 0.256 | -0.027 | 0.283 | ... | ... | -0.000403 |
| -0.000393 | ... | ... | 0.012 | 0.002 | 0.014 | 2200 | 0.278 | -0.027 | 0.305 | ... | ... | -0.00036 |
| -0.000341 | ... | ... | 0.010 | 0.001 | 0.011 | 2225 | 0.301 | -0.027 | 0.328 | ... | ... | -0.00033 |
| -0.000326 | ... | ... | 0.009 | 0.001 | 0.010 | 2250 | 0.324 | -0.028 | 0.352 | ... | ... | -0.000296 |
| -0.000283 | ... | ... | 0.007 | 0.001 | 0.008 | 2275 | 0.347 | -0.028 | 0.375 | ... | ... | -0.000257 |
| -0.000234 | ... | ... | 0.006 | 0 | 0.006 | 2300 | 0.371 | -0.028 | 0.399 | ... | ... | -0.000239 |
| -0.000207 | ... | ... | 0.005 | 0 | 0.005 | 2325 | 0.394 | -0.029 | 0.423 | ... | ... | -0.000191 |
| -0.000178 | ... | ... | 0.004 | 0 | 0.004 | 2350 | 0.418 | -0.029 | 0.447 | ... | ... | -0.000168 |
| -0.000145 | ... | ... | 0.003 | 0 | 0.003 | 2375 | 0.442 | -0.029 | 0.471 | ... | ... | -0.000142 |
| -0.000147 | ... | ... | 0.002 | 0.001 | 0.003 | 2400 | 0.467 | -0.029 | 0.496 | ... | ... | -0.000149 |
| -0.000108 | ... | ... | 0.002 | 0 | 0.002 | 2425 | 0.491 | -0.029 | 0.520 | ... | ... | -0.000121 |
| -0.000109 | ... | ... | 0.002 | 0 | 0.002 | 2450 | 0.516 | -0.029 | 0.545 | ... | ... | -0.000127 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.541 | -0.029 | 0.570 | ... | ... | -0.000133 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.566 | -0.029 | 0.595 | ... | ... | -0.000139 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.591 | -0.029 | 0.620 | ... | ... | -0.000145 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.616 | -0.029 | 0.645 | ... | ... | -0.000151 |
| -0.000037 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.641 | -0.029 | 0.670 | ... | ... | -0.000158 |
| -0.000037 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.666 | -0.029 | 0.695 | ... | ... | -0.000164 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.691 | -0.029 | 0.720 | ... | ... | -0.00017 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.716 | -0.029 | 0.745 | ... | ... | -0.000176 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.741 | -0.029 | 0.770 | ... | ... | -0.000182 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.766 | -0.029 | 0.795 | ... | ... | -0.000188 |
| -0.000038 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.791 | -0.029 | 0.820 | ... | ... | -0.000194 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.816 | -0.029 | 0.845 | ... | ... | -0.0002 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.841 | -0.029 | 0.870 | ... | ... | -0.000206 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.866 | -0.029 | 0.895 | ... | ... | -0.000212 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.891 | -0.029 | 0.920 | ... | ... | -0.000218 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.916 | -0.029 | 0.945 | ... | ... | -0.000224 |
| -0.000039 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.941 | -0.029 | 0.970 | ... | ... | -0.000231 |
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.