Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000416 | ... | ... | 1.346 | -0.001 | 1.345 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.00041 | ... | ... | 1.321 | -0.001 | 1.320 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000403 | ... | ... | 1.296 | -0.001 | 1.295 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000397 | ... | ... | 1.271 | -0.001 | 1.270 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.00039 | ... | ... | 1.246 | -0.001 | 1.245 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000383 | ... | ... | 1.221 | -0.001 | 1.220 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000376 | ... | ... | 1.196 | -0.001 | 1.195 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000369 | ... | ... | 1.171 | -0.001 | 1.170 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.000362 | ... | ... | 1.146 | -0.001 | 1.145 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.000354 | ... | ... | 1.121 | -0.001 | 1.120 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
| -0.000347 | ... | ... | 1.096 | -0.001 | 1.095 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
| -0.00034 | ... | ... | 1.071 | -0.001 | 1.070 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000197 |
| -0.000332 | ... | ... | 1.046 | -0.001 | 1.045 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.000325 | ... | ... | 1.021 | -0.001 | 1.020 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.000317 | ... | ... | 0.996 | -0.001 | 0.995 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000309 | ... | ... | 0.971 | -0.001 | 0.970 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000302 | ... | ... | 0.946 | -0.001 | 0.945 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000294 | ... | ... | 0.921 | -0.001 | 0.920 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000193 |
| -0.000286 | ... | ... | 0.896 | -0.001 | 0.895 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000192 |
| -0.000278 | ... | ... | 0.871 | -0.001 | 0.870 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000191 |
| -0.000271 | ... | ... | 0.846 | -0.001 | 0.845 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000191 |
| -0.000263 | ... | ... | 0.821 | -0.001 | 0.820 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00019 |
| -0.000255 | ... | ... | 0.796 | -0.001 | 0.795 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000189 |
| -0.000247 | ... | ... | 0.771 | -0.001 | 0.770 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000188 |
| -0.000239 | ... | ... | 0.746 | -0.001 | 0.745 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000187 |
| -0.000231 | ... | ... | 0.721 | -0.001 | 0.720 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000186 |
| -0.000223 | ... | ... | 0.696 | -0.001 | 0.695 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000185 |
| -0.000215 | ... | ... | 0.671 | -0.001 | 0.670 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000184 |
| -0.000208 | ... | ... | 0.646 | -0.001 | 0.645 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000183 |
| -0.0002 | ... | ... | 0.621 | -0.001 | 0.620 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
| -0.000192 | ... | ... | 0.596 | -0.001 | 0.595 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00018 |
| -0.000184 | ... | ... | 0.571 | -0.001 | 0.570 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000179 |
| -0.000176 | ... | ... | 0.546 | -0.001 | 0.545 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000178 |
| -0.000168 | ... | ... | 0.521 | -0.001 | 0.520 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000176 |
| -0.00016 | ... | ... | 0.496 | -0.001 | 0.495 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
| -0.000152 | ... | ... | 0.471 | -0.001 | 0.470 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000173 |
| -0.000144 | ... | ... | 0.446 | -0.001 | 0.445 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000171 |
| -0.000135 | ... | ... | 0.421 | -0.001 | 0.420 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.000127 | ... | ... | 0.396 | -0.001 | 0.395 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000168 |
| -0.000119 | ... | ... | 0.371 | -0.001 | 0.370 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000166 |
| -0.000111 | ... | ... | 0.346 | -0.001 | 0.345 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000164 |
| -0.000103 | ... | ... | 0.321 | -0.001 | 0.320 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000162 |
| -0.000095 | ... | ... | 0.296 | -0.001 | 0.295 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000159 |
| -0.000087 | ... | ... | 0.271 | -0.001 | 0.270 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000156 |
| -0.000079 | ... | ... | 0.246 | -0.001 | 0.245 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000154 |
| -0.000071 | ... | ... | 0.221 | -0.001 | 0.220 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.00015 |
| -0.000063 | ... | ... | 0.196 | -0.001 | 0.195 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000147 |
| -0.000055 | ... | ... | 0.171 | -0.001 | 0.170 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000143 |
| -0.000047 | ... | ... | 0.146 | -0.001 | 0.145 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000039 | ... | ... | 0.121 | -0.001 | 0.120 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.000031 | ... | ... | 0.096 | -0.001 | 0.095 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| -0.000023 | ... | ... | 0.071 | -0.001 | 0.070 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000015 | ... | ... | 0.046 | -0.001 | 0.045 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000142 | ... | ... | 0.022 | -0.001 | 0.021 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
| -0.000148 | ... | ... | 0.003 | -0.001 | 0.002 | 1750 | 0.007 | 0 | 0.007 | ... | ... | -0.000147 |
| -0.000096 | ... | ... | 0.001 | -0.001 | 0.001 | 1775 | 0.030 | 0 | 0.030 | ... | ... | -0.00001 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.055 | 0.001 | 0.054 | ... | ... | -0.000018 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.080 | 0.001 | 0.079 | ... | ... | -0.000026 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.105 | 0.001 | 0.104 | ... | ... | -0.000034 |
| -0.000135 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.130 | 0.001 | 0.129 | ... | ... | -0.000042 |
| -0.00014 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.155 | 0.001 | 0.154 | ... | ... | -0.00005 |
| -0.000145 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.180 | 0.001 | 0.179 | ... | ... | -0.000058 |
| -0.000148 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.205 | 0.001 | 0.204 | ... | ... | -0.000066 |
| -0.000152 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.230 | 0.001 | 0.229 | ... | ... | -0.000074 |
| -0.000155 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.255 | 0.001 | 0.254 | ... | ... | -0.000082 |
| -0.000158 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.280 | 0.001 | 0.279 | ... | ... | -0.00009 |
| -0.00016 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.305 | 0.001 | 0.304 | ... | ... | -0.000099 |
| -0.000163 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.330 | 0.001 | 0.329 | ... | ... | -0.000107 |
| -0.000165 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.355 | 0.001 | 0.354 | ... | ... | -0.000115 |
| -0.000167 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.380 | 0.001 | 0.379 | ... | ... | -0.000123 |
| -0.000169 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.405 | 0.001 | 0.404 | ... | ... | -0.000131 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.430 | 0.001 | 0.429 | ... | ... | -0.000139 |
| -0.000172 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.455 | 0.001 | 0.454 | ... | ... | -0.000147 |
| -0.000174 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.480 | 0.001 | 0.479 | ... | ... | -0.000155 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.505 | 0.001 | 0.504 | ... | ... | -0.000163 |
| -0.000177 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.530 | 0.001 | 0.529 | ... | ... | -0.000171 |
| -0.000178 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.555 | 0.001 | 0.554 | ... | ... | -0.000179 |
| -0.00018 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.580 | 0.001 | 0.579 | ... | ... | -0.000187 |
| -0.000181 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.605 | 0.001 | 0.604 | ... | ... | -0.000195 |
| -0.000182 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.630 | 0.001 | 0.629 | ... | ... | -0.000203 |
| -0.000183 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.655 | 0.001 | 0.654 | ... | ... | -0.000211 |
| -0.000185 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.680 | 0.001 | 0.679 | ... | ... | -0.000219 |
| -0.000186 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.705 | 0.001 | 0.704 | ... | ... | -0.000227 |
| -0.000187 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.730 | 0.001 | 0.729 | ... | ... | -0.000235 |
| -0.000188 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.755 | 0.001 | 0.754 | ... | ... | -0.000243 |
| -0.000189 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.780 | 0.001 | 0.779 | ... | ... | -0.000251 |
| -0.00019 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.805 | 0.001 | 0.804 | ... | ... | -0.000259 |
| -0.000191 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.830 | 0.001 | 0.829 | ... | ... | -0.000267 |
| -0.000192 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.855 | 0.001 | 0.854 | ... | ... | -0.000275 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.880 | 0.001 | 0.879 | ... | ... | -0.000283 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.905 | 0.001 | 0.904 | ... | ... | -0.000291 |
| -0.000194 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.930 | 0.001 | 0.929 | ... | ... | -0.000299 |
| -0.000195 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.955 | 0.001 | 0.954 | ... | ... | -0.000307 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.980 | 0.001 | 0.979 | ... | ... | -0.000315 |
| -0.000197 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.005 | 0.001 | 1.004 | ... | ... | -0.000323 |
| -0.000197 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.030 | 0.001 | 1.029 | ... | ... | -0.000331 |
| -0.000198 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.055 | 0.001 | 1.054 | ... | ... | -0.000339 |
| -0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.080 | 0.001 | 1.079 | ... | ... | -0.000347 |
| -0.0002 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.105 | 0.001 | 1.104 | ... | ... | -0.000355 |
| -0.0002 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.130 | 0.001 | 1.129 | ... | ... | -0.000363 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.155 | 0.001 | 1.154 | ... | ... | -0.000371 |
| -0.000202 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.180 | 0.001 | 1.179 | ... | ... | -0.000379 |
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.