Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000342 | ... | ... | 1.249 | 0.014 | 1.263 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000337 | ... | ... | 1.224 | 0.014 | 1.238 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000331 | ... | ... | 1.199 | 0.014 | 1.213 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000325 | ... | ... | 1.174 | 0.014 | 1.188 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000319 | ... | ... | 1.149 | 0.014 | 1.163 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000313 | ... | ... | 1.124 | 0.014 | 1.138 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000307 | ... | ... | 1.099 | 0.014 | 1.113 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.0003 | ... | ... | 1.074 | 0.014 | 1.088 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000294 | ... | ... | 1.049 | 0.014 | 1.063 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000288 | ... | ... | 1.024 | 0.014 | 1.038 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000281 | ... | ... | 0.999 | 0.014 | 1.013 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000275 | ... | ... | 0.974 | 0.014 | 0.988 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000268 | ... | ... | 0.949 | 0.014 | 0.963 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000261 | ... | ... | 0.924 | 0.014 | 0.938 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000255 | ... | ... | 0.899 | 0.014 | 0.913 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000248 | ... | ... | 0.874 | 0.014 | 0.888 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000241 | ... | ... | 0.849 | 0.014 | 0.863 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000235 | ... | ... | 0.824 | 0.014 | 0.838 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000228 | ... | ... | 0.799 | 0.014 | 0.813 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000221 | ... | ... | 0.774 | 0.014 | 0.788 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000214 | ... | ... | 0.749 | 0.014 | 0.763 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000207 | ... | ... | 0.724 | 0.014 | 0.738 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.0002 | ... | ... | 0.699 | 0.014 | 0.713 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000194 | ... | ... | 0.674 | 0.014 | 0.688 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000187 | ... | ... | 0.649 | 0.014 | 0.663 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.00018 | ... | ... | 0.624 | 0.014 | 0.638 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000173 | ... | ... | 0.599 | 0.014 | 0.613 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000166 | ... | ... | 0.574 | 0.014 | 0.588 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000159 | ... | ... | 0.549 | 0.014 | 0.563 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000152 | ... | ... | 0.524 | 0.014 | 0.538 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000145 | ... | ... | 0.499 | 0.014 | 0.513 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000138 | ... | ... | 0.474 | 0.014 | 0.488 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000131 | ... | ... | 0.449 | 0.014 | 0.463 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000124 | ... | ... | 0.424 | 0.014 | 0.438 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000117 | ... | ... | 0.399 | 0.014 | 0.413 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| -0.00011 | ... | ... | 0.374 | 0.014 | 0.388 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
| -0.000103 | ... | ... | 0.349 | 0.014 | 0.363 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000096 | ... | ... | 0.324 | 0.014 | 0.338 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000089 | ... | ... | 0.299 | 0.014 | 0.313 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000081 | ... | ... | 0.274 | 0.014 | 0.288 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000074 | ... | ... | 0.249 | 0.014 | 0.263 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000067 | ... | ... | 0.224 | 0.014 | 0.238 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.00006 | ... | ... | 0.199 | 0.014 | 0.213 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
| -0.000053 | ... | ... | 0.174 | 0.014 | 0.188 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000046 | ... | ... | 0.149 | 0.014 | 0.163 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000039 | ... | ... | 0.124 | 0.014 | 0.138 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000032 | ... | ... | 0.099 | 0.014 | 0.113 | 1650 | 0.001 | -0.001 | 0.001 | ... | ... | -0.00006 |
| -0.000106 | ... | ... | 0.076 | 0.013 | 0.089 | 1675 | 0.001 | -0.001 | 0.002 | ... | ... | -0.000097 |
| -0.0002 | ... | ... | 0.054 | 0.012 | 0.066 | 1700 | 0.003 | -0.002 | 0.005 | ... | ... | -0.000198 |
| -0.000302 | ... | ... | 0.035 | 0.010 | 0.045 | 1725 | 0.007 | -0.004 | 0.011 | ... | ... | -0.000303 |
| -0.000366 | ... | ... | 0.020 | 0.007 | 0.027 | 1750 | 0.014 | -0.007 | 0.021 | ... | ... | -0.000367 |
| -0.00036 | ... | ... | 0.010 | 0.004 | 0.014 | 1775 | 0.026 | -0.010 | 0.036 | ... | ... | -0.00036 |
| -0.0003 | ... | ... | 0.004 | 0.003 | 0.007 | 1800 | 0.044 | -0.011 | 0.055 | ... | ... | -0.000299 |
| -0.000197 | ... | ... | 0.002 | 0.001 | 0.003 | 1825 | 0.065 | -0.012 | 0.077 | ... | ... | -0.000199 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.088 | -0.013 | 0.101 | ... | ... | -0.000106 |
| -0.00006 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.112 | -0.014 | 0.126 | ... | ... | -0.000032 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.137 | -0.014 | 0.151 | ... | ... | -0.000039 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.162 | -0.014 | 0.176 | ... | ... | -0.000046 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.187 | -0.014 | 0.201 | ... | ... | -0.000053 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.212 | -0.014 | 0.226 | ... | ... | -0.00006 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.237 | -0.014 | 0.251 | ... | ... | -0.000067 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.262 | -0.014 | 0.276 | ... | ... | -0.000074 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.287 | -0.014 | 0.301 | ... | ... | -0.000081 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.312 | -0.014 | 0.326 | ... | ... | -0.000088 |
| -0.000075 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.337 | -0.014 | 0.351 | ... | ... | -0.000095 |
| -0.000076 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.362 | -0.014 | 0.376 | ... | ... | -0.000102 |
| -0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.387 | -0.014 | 0.401 | ... | ... | -0.000109 |
| -0.000078 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.412 | -0.014 | 0.426 | ... | ... | -0.000117 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.437 | -0.014 | 0.451 | ... | ... | -0.000124 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.462 | -0.014 | 0.476 | ... | ... | -0.000131 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.487 | -0.014 | 0.501 | ... | ... | -0.000138 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.512 | -0.014 | 0.526 | ... | ... | -0.000145 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.537 | -0.014 | 0.551 | ... | ... | -0.000152 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.562 | -0.014 | 0.576 | ... | ... | -0.000159 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.587 | -0.014 | 0.601 | ... | ... | -0.000166 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.612 | -0.014 | 0.626 | ... | ... | -0.000173 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.637 | -0.014 | 0.651 | ... | ... | -0.00018 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.662 | -0.014 | 0.676 | ... | ... | -0.000187 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.687 | -0.014 | 0.701 | ... | ... | -0.000194 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.712 | -0.014 | 0.726 | ... | ... | -0.000201 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.737 | -0.014 | 0.751 | ... | ... | -0.000208 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.762 | -0.014 | 0.776 | ... | ... | -0.000215 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.787 | -0.014 | 0.801 | ... | ... | -0.000222 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.812 | -0.014 | 0.826 | ... | ... | -0.000229 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.837 | -0.014 | 0.851 | ... | ... | -0.000236 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.862 | -0.014 | 0.876 | ... | ... | -0.000243 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.887 | -0.014 | 0.901 | ... | ... | -0.00025 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.912 | -0.014 | 0.926 | ... | ... | -0.000257 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.937 | -0.014 | 0.951 | ... | ... | -0.000264 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.962 | -0.014 | 0.976 | ... | ... | -0.000271 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.987 | -0.014 | 1.001 | ... | ... | -0.000278 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.012 | -0.014 | 1.026 | ... | ... | -0.000285 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.037 | -0.014 | 1.051 | ... | ... | -0.000292 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.062 | -0.014 | 1.076 | ... | ... | -0.000299 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.087 | -0.014 | 1.101 | ... | ... | -0.000306 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.112 | -0.014 | 1.126 | ... | ... | -0.000313 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.137 | -0.014 | 1.151 | ... | ... | -0.00032 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.162 | -0.014 | 1.176 | ... | ... | -0.000327 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.187 | -0.014 | 1.201 | ... | ... | -0.000334 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.212 | -0.014 | 1.226 | ... | ... | -0.000341 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.237 | -0.014 | 1.251 | ... | ... | -0.000348 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.262 | -0.014 | 1.276 | ... | ... | -0.000355 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.287 | -0.014 | 1.301 | ... | ... | -0.000361 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.312 | -0.014 | 1.326 | ... | ... | -0.000368 |
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.