Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000371 | ... | ... | 1.341 | 0.006 | 1.347 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.000366 | ... | ... | 1.316 | 0.006 | 1.322 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.00036 | ... | ... | 1.291 | 0.006 | 1.297 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.000354 | ... | ... | 1.266 | 0.006 | 1.272 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.000349 | ... | ... | 1.241 | 0.006 | 1.247 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.000343 | ... | ... | 1.216 | 0.006 | 1.222 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000336 | ... | ... | 1.191 | 0.006 | 1.197 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.00033 | ... | ... | 1.166 | 0.006 | 1.172 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000324 | ... | ... | 1.141 | 0.006 | 1.147 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
| -0.000317 | ... | ... | 1.116 | 0.006 | 1.122 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
| -0.000311 | ... | ... | 1.091 | 0.006 | 1.097 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
| -0.000304 | ... | ... | 1.066 | 0.006 | 1.072 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
| -0.000298 | ... | ... | 1.041 | 0.006 | 1.047 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
| -0.000291 | ... | ... | 1.016 | 0.006 | 1.022 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
| -0.000284 | ... | ... | 0.991 | 0.006 | 0.997 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000277 | ... | ... | 0.966 | 0.006 | 0.972 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000271 | ... | ... | 0.941 | 0.006 | 0.947 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000264 | ... | ... | 0.916 | 0.006 | 0.922 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000257 | ... | ... | 0.891 | 0.006 | 0.897 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.00025 | ... | ... | 0.866 | 0.006 | 0.872 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.000243 | ... | ... | 0.841 | 0.006 | 0.847 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| -0.000236 | ... | ... | 0.816 | 0.006 | 0.822 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| -0.000229 | ... | ... | 0.791 | 0.006 | 0.797 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| -0.000222 | ... | ... | 0.766 | 0.006 | 0.772 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| -0.000215 | ... | ... | 0.741 | 0.006 | 0.747 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| -0.000208 | ... | ... | 0.716 | 0.006 | 0.722 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| -0.000201 | ... | ... | 0.691 | 0.006 | 0.697 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| -0.000194 | ... | ... | 0.666 | 0.006 | 0.672 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| -0.000187 | ... | ... | 0.641 | 0.006 | 0.647 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000179 | ... | ... | 0.616 | 0.006 | 0.622 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000172 | ... | ... | 0.591 | 0.006 | 0.597 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000165 | ... | ... | 0.566 | 0.006 | 0.572 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000158 | ... | ... | 0.541 | 0.006 | 0.547 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000151 | ... | ... | 0.516 | 0.006 | 0.522 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000144 | ... | ... | 0.491 | 0.006 | 0.497 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000136 | ... | ... | 0.466 | 0.006 | 0.472 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000129 | ... | ... | 0.441 | 0.006 | 0.447 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000122 | ... | ... | 0.416 | 0.006 | 0.422 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000115 | ... | ... | 0.391 | 0.006 | 0.397 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000108 | ... | ... | 0.366 | 0.006 | 0.372 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.0001 | ... | ... | 0.341 | 0.006 | 0.347 | 1400 | ... | ... | 0.001 | ... | 0.027 | -0.000109 |
| -0.000093 | ... | ... | 0.316 | 0.006 | 0.322 | 1425 | ... | ... | 0.001 | ... | 0.027 | -0.000108 |
| -0.000086 | ... | ... | 0.291 | 0.006 | 0.297 | 1450 | ... | ... | 0.001 | ... | 0.027 | -0.000106 |
| -0.000079 | ... | ... | 0.266 | 0.006 | 0.272 | 1475 | ... | ... | 0.001 | ... | 0.027 | -0.000104 |
| -0.000072 | ... | ... | 0.241 | 0.006 | 0.247 | 1500 | ... | ... | 0.001 | ... | 0.027 | -0.000103 |
| -0.000064 | ... | ... | 0.216 | 0.006 | 0.222 | 1525 | ... | ... | 0.001 | ... | 0.027 | -0.0001 |
| -0.000057 | ... | ... | 0.191 | 0.006 | 0.197 | 1550 | ... | ... | 0.001 | ... | 0.027 | -0.000098 |
| -0.00005 | ... | ... | 0.166 | 0.006 | 0.172 | 1575 | ... | ... | 0.001 | ... | 0.027 | -0.000095 |
| -0.000043 | ... | ... | 0.141 | 0.006 | 0.147 | 1600 | ... | ... | 0.001 | ... | 0.027 | -0.000092 |
| -0.000035 | 0.124 | 0.124 | 0.122 | ... | ... | 1625 | ... | ... | 0.001 | ... | 0.028 | -0.000089 |
| -0.000028 | 0.099 | 0.099 | 0.097 | ... | ... | 1650 | ... | ... | 0.001 | ... | 0.028 | -0.000085 |
| -0.000021 | 0.071 | 0.071 | 0.072 | ... | ... | 1675 | ... | ... | 0.001 | ... | 0.025 | -0.000079 |
| -0.000123 | 0.046 | 0.046 | 0.048 | ... | ... | 1700 | ... | ... | 0.001 | ... | 0.025 | -0.00012 |
| -0.000157 | 0.023 | 0.023 | 0.024 | ... | ... | 1725 | ... | ... | 0.002 | ... | 0.026 | -0.000157 |
| -0.000202 | ... | 0.034 | 0.006 | ... | ... | 1750 | ... | ... | 0.009 | ... | 0.014 | -0.000202 |
| -0.000169 | ... | 0.029 | 0.002 | ... | ... | 1775 | ... | ... | 0.030 | 0.035 | 0.035 | -0.000169 |
| -0.000124 | ... | 0.028 | 0.001 | ... | ... | 1800 | ... | ... | 0.054 | 0.059 | 0.059 | -0.000127 |
| -0.000081 | ... | 0.028 | 0.001 | ... | ... | 1825 | ... | ... | 0.078 | 0.084 | 0.084 | -0.000023 |
| -0.000086 | ... | 0.028 | 0.001 | ... | ... | 1850 | 0.102 | -0.001 | 0.103 | 0.102 | 0.102 | 0.000011 |
| -0.00009 | ... | 0.028 | 0.001 | ... | ... | 1875 | 0.128 | -0.006 | 0.134 | ... | ... | -0.000037 |
| -0.000093 | ... | 0.028 | 0.001 | ... | ... | 1900 | 0.153 | -0.006 | 0.159 | ... | ... | -0.000044 |
| -0.000096 | ... | 0.028 | 0.001 | ... | ... | 1925 | 0.178 | -0.006 | 0.184 | ... | ... | -0.000052 |
| -0.000099 | ... | 0.028 | 0.001 | ... | ... | 1950 | 0.203 | -0.006 | 0.209 | ... | ... | -0.000059 |
| -0.000101 | ... | 0.028 | 0.001 | ... | ... | 1975 | 0.228 | -0.006 | 0.234 | ... | ... | -0.000066 |
| -0.000103 | ... | 0.028 | 0.001 | ... | ... | 2000 | 0.253 | -0.006 | 0.259 | ... | ... | -0.000073 |
| -0.000105 | ... | 0.028 | 0.001 | ... | ... | 2025 | 0.278 | -0.006 | 0.284 | ... | ... | -0.000081 |
| -0.000107 | ... | 0.028 | 0.001 | ... | ... | 2050 | 0.303 | -0.006 | 0.309 | ... | ... | -0.000088 |
| -0.000108 | ... | 0.028 | 0.001 | ... | ... | 2075 | 0.328 | -0.006 | 0.334 | ... | ... | -0.000095 |
| -0.00011 | ... | 0.028 | 0.001 | ... | ... | 2100 | 0.353 | -0.006 | 0.359 | ... | ... | -0.000102 |
| -0.000111 | ... | 0.028 | 0.001 | ... | ... | 2125 | 0.378 | -0.006 | 0.384 | ... | ... | -0.000109 |
| -0.000112 | ... | 0.028 | 0.001 | ... | ... | 2150 | 0.403 | -0.006 | 0.409 | ... | ... | -0.000117 |
| -0.000114 | ... | 0.028 | 0.001 | ... | ... | 2175 | 0.428 | -0.006 | 0.434 | ... | ... | -0.000124 |
| -0.000115 | ... | 0.028 | 0.001 | ... | ... | 2200 | 0.453 | -0.006 | 0.459 | ... | ... | -0.000131 |
| -0.000116 | ... | 0.028 | 0.001 | ... | ... | 2225 | 0.478 | -0.006 | 0.484 | ... | ... | -0.000138 |
| -0.000117 | ... | 0.027 | 0.001 | ... | ... | 2250 | 0.503 | -0.006 | 0.509 | ... | ... | -0.000146 |
| -0.000118 | ... | 0.027 | 0.001 | ... | ... | 2275 | 0.528 | -0.006 | 0.534 | ... | ... | -0.000153 |
| -0.000119 | ... | 0.027 | 0.001 | ... | ... | 2300 | 0.553 | -0.006 | 0.559 | ... | ... | -0.00016 |
| -0.00012 | ... | 0.027 | 0.001 | ... | ... | 2325 | 0.578 | -0.006 | 0.584 | ... | ... | -0.000167 |
| -0.000121 | ... | 0.027 | 0.001 | ... | ... | 2350 | 0.603 | -0.006 | 0.609 | ... | ... | -0.000174 |
| -0.000121 | ... | 0.027 | 0.001 | ... | ... | 2375 | 0.628 | -0.006 | 0.634 | ... | ... | -0.000182 |
| -0.000122 | ... | 0.027 | 0.001 | ... | ... | 2400 | 0.653 | -0.006 | 0.659 | ... | ... | -0.000189 |
| -0.000123 | ... | 0.027 | 0.001 | ... | ... | 2425 | 0.678 | -0.006 | 0.684 | ... | ... | -0.000196 |
| -0.000124 | ... | 0.027 | 0.001 | ... | ... | 2450 | 0.703 | -0.006 | 0.709 | ... | ... | -0.000203 |
| -0.000124 | ... | 0.027 | 0.001 | ... | ... | 2475 | 0.728 | -0.006 | 0.734 | ... | ... | -0.00021 |
| -0.000125 | ... | 0.027 | 0.001 | ... | ... | 2500 | 0.753 | -0.006 | 0.759 | ... | ... | -0.000218 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.778 | -0.006 | 0.784 | ... | ... | -0.000225 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.803 | -0.006 | 0.809 | ... | ... | -0.000232 |
| -0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.828 | -0.006 | 0.834 | ... | ... | -0.000239 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.853 | -0.006 | 0.859 | ... | ... | -0.000246 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.878 | -0.006 | 0.884 | ... | ... | -0.000253 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.903 | -0.006 | 0.909 | ... | ... | -0.000261 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.928 | -0.006 | 0.934 | ... | ... | -0.000268 |
| -0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.953 | -0.006 | 0.959 | ... | ... | -0.000275 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.978 | -0.006 | 0.984 | ... | ... | -0.000282 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.003 | -0.006 | 1.009 | ... | ... | -0.000289 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.028 | -0.006 | 1.034 | ... | ... | -0.000296 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.053 | -0.006 | 1.059 | ... | ... | -0.000304 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.078 | -0.006 | 1.084 | ... | ... | -0.000311 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.103 | -0.006 | 1.109 | ... | ... | -0.000318 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.128 | -0.006 | 1.134 | ... | ... | -0.000325 |
| -0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.153 | -0.006 | 1.159 | ... | ... | -0.000332 |
| -0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.178 | -0.006 | 1.184 | ... | ... | -0.000339 |
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.