Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000281 | ... | ... | 1.599 | 0.016 | 1.615 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000281 | ... | ... | 1.574 | 0.016 | 1.590 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000281 | ... | ... | 1.549 | 0.016 | 1.565 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.00028 | ... | ... | 1.524 | 0.016 | 1.540 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000279 | ... | ... | 1.499 | 0.016 | 1.515 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000277 | ... | ... | 1.474 | 0.016 | 1.490 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000275 | ... | ... | 1.449 | 0.016 | 1.465 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000272 | ... | ... | 1.424 | 0.016 | 1.440 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.00027 | ... | ... | 1.399 | 0.016 | 1.415 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000267 | ... | ... | 1.374 | 0.016 | 1.390 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000264 | ... | ... | 1.349 | 0.016 | 1.365 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.00026 | ... | ... | 1.324 | 0.016 | 1.340 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000257 | ... | ... | 1.299 | 0.016 | 1.315 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000253 | ... | ... | 1.274 | 0.016 | 1.290 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.00025 | ... | ... | 1.249 | 0.016 | 1.265 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000246 | ... | ... | 1.224 | 0.016 | 1.240 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000242 | ... | ... | 1.199 | 0.016 | 1.215 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000238 | ... | ... | 1.174 | 0.016 | 1.190 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000028 |
| -0.000233 | ... | ... | 1.149 | 0.016 | 1.165 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000229 | ... | ... | 1.124 | 0.016 | 1.140 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000225 | ... | ... | 1.099 | 0.016 | 1.115 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.00022 | ... | ... | 1.074 | 0.016 | 1.090 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000216 | ... | ... | 1.049 | 0.016 | 1.065 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000211 | ... | ... | 1.024 | 0.016 | 1.040 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000207 | ... | ... | 0.999 | 0.016 | 1.015 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000202 | ... | ... | 0.974 | 0.016 | 0.990 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000197 | ... | ... | 0.949 | 0.016 | 0.965 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000192 | ... | ... | 0.924 | 0.016 | 0.940 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000188 | ... | ... | 0.899 | 0.016 | 0.915 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000027 |
| -0.000183 | ... | ... | 0.874 | 0.016 | 0.890 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000178 | ... | ... | 0.849 | 0.016 | 0.865 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000173 | ... | ... | 0.824 | 0.016 | 0.840 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000168 | ... | ... | 0.799 | 0.016 | 0.815 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000163 | ... | ... | 0.774 | 0.016 | 0.790 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000158 | ... | ... | 0.749 | 0.016 | 0.765 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000153 | ... | ... | 0.724 | 0.016 | 0.740 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000148 | ... | ... | 0.699 | 0.016 | 0.715 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000026 |
| -0.000143 | ... | ... | 0.674 | 0.016 | 0.690 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
| -0.000138 | ... | ... | 0.649 | 0.016 | 0.665 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
| -0.000133 | ... | ... | 0.624 | 0.016 | 0.640 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
| -0.000128 | ... | ... | 0.599 | 0.016 | 0.615 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
| -0.000123 | ... | ... | 0.574 | 0.016 | 0.590 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
| -0.000118 | ... | ... | 0.549 | 0.016 | 0.565 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000025 |
| -0.000113 | ... | ... | 0.524 | 0.016 | 0.540 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000024 |
| -0.000107 | ... | ... | 0.499 | 0.016 | 0.515 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000043 |
| -0.000102 | ... | ... | 0.474 | 0.016 | 0.490 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000097 | ... | ... | 0.449 | 0.016 | 0.465 | 1475 | 0.001 | -0.001 | 0.002 | ... | ... | -0.000042 |
| -0.000092 | ... | ... | 0.424 | 0.016 | 0.440 | 1500 | 0.002 | 0 | 0.002 | ... | ... | -0.000071 |
| -0.000087 | ... | ... | 0.400 | 0.015 | 0.415 | 1525 | 0.002 | -0.001 | 0.003 | ... | ... | -0.000071 |
| -0.000102 | ... | ... | 0.376 | 0.015 | 0.391 | 1550 | 0.003 | -0.001 | 0.004 | ... | ... | -0.000095 |
| -0.000116 | ... | ... | 0.352 | 0.015 | 0.367 | 1575 | 0.004 | -0.001 | 0.005 | ... | ... | -0.000117 |
| -0.000129 | ... | ... | 0.328 | 0.015 | 0.343 | 1600 | 0.006 | -0.001 | 0.007 | ... | ... | -0.000155 |
| -0.000158 | ... | ... | 0.305 | 0.015 | 0.320 | 1625 | 0.007 | -0.002 | 0.009 | ... | ... | -0.00017 |
| -0.000183 | ... | ... | 0.283 | 0.014 | 0.297 | 1650 | 0.009 | -0.002 | 0.011 | ... | ... | -0.000199 |
| -0.000218 | ... | ... | 0.261 | 0.014 | 0.275 | 1675 | 0.012 | -0.002 | 0.014 | ... | ... | -0.000238 |
| -0.000248 | ... | ... | 0.240 | 0.013 | 0.253 | 1700 | 0.015 | -0.003 | 0.018 | ... | ... | -0.00027 |
| -0.000284 | ... | ... | 0.219 | 0.013 | 0.232 | 1725 | 0.019 | -0.003 | 0.022 | ... | ... | -0.000307 |
| -0.000323 | ... | ... | 0.199 | 0.013 | 0.212 | 1750 | 0.024 | -0.003 | 0.027 | ... | ... | -0.000346 |
| -0.000362 | ... | ... | 0.181 | 0.012 | 0.193 | 1775 | 0.029 | -0.004 | 0.033 | ... | ... | -0.000376 |
| -0.000391 | ... | ... | 0.163 | 0.011 | 0.174 | 1800 | 0.036 | -0.004 | 0.040 | ... | ... | -0.000413 |
| -0.000426 | ... | ... | 0.146 | 0.011 | 0.157 | 1825 | 0.043 | -0.005 | 0.048 | ... | ... | -0.000439 |
| -0.000456 | ... | ... | 0.131 | 0.010 | 0.141 | 1850 | 0.052 | -0.006 | 0.058 | ... | ... | -0.000468 |
| -0.00048 | ... | ... | 0.117 | 0.009 | 0.126 | 1875 | 0.062 | -0.006 | 0.068 | ... | ... | -0.00049 |
| -0.000498 | ... | ... | 0.103 | 0.009 | 0.112 | 1900 | 0.072 | -0.008 | 0.080 | ... | ... | -0.000501 |
| -0.000509 | ... | ... | 0.091 | 0.008 | 0.099 | 1925 | 0.084 | -0.008 | 0.092 | ... | ... | -0.00051 |
| -0.000514 | ... | ... | 0.080 | 0.007 | 0.087 | 1950 | 0.097 | -0.009 | 0.106 | ... | ... | -0.000514 |
| -0.000513 | ... | ... | 0.071 | 0.005 | 0.076 | 1975 | 0.111 | -0.010 | 0.121 | ... | ... | -0.00051 |
| -0.000505 | ... | ... | 0.062 | 0.004 | 0.066 | 2000 | 0.126 | -0.011 | 0.137 | ... | ... | -0.000501 |
| -0.000499 | ... | ... | 0.054 | 0.004 | 0.058 | 2025 | 0.142 | -0.012 | 0.154 | ... | ... | -0.000487 |
| -0.000481 | ... | ... | 0.047 | 0.003 | 0.050 | 2050 | 0.159 | -0.013 | 0.172 | ... | ... | -0.000468 |
| -0.000469 | ... | ... | 0.041 | 0.003 | 0.044 | 2075 | 0.178 | -0.013 | 0.191 | ... | ... | -0.000454 |
| -0.000447 | ... | ... | 0.036 | 0.002 | 0.038 | 2100 | 0.197 | -0.013 | 0.210 | ... | ... | -0.000432 |
| -0.000426 | ... | ... | 0.031 | 0.002 | 0.033 | 2125 | 0.216 | -0.014 | 0.230 | ... | ... | -0.000402 |
| -0.000397 | ... | ... | 0.027 | 0.001 | 0.028 | 2150 | 0.237 | -0.014 | 0.251 | ... | ... | -0.000382 |
| -0.00037 | ... | ... | 0.023 | 0.001 | 0.024 | 2175 | 0.257 | -0.015 | 0.272 | ... | ... | -0.000347 |
| -0.000349 | ... | ... | 0.020 | 0.001 | 0.021 | 2200 | 0.279 | -0.015 | 0.294 | ... | ... | -0.000326 |
| -0.000323 | ... | ... | 0.018 | 0 | 0.018 | 2225 | 0.300 | -0.016 | 0.316 | ... | ... | -0.000289 |
| -0.000292 | ... | ... | 0.015 | 0 | 0.015 | 2250 | 0.322 | -0.016 | 0.338 | ... | ... | -0.000259 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 2275 | 0.345 | -0.016 | 0.361 | ... | ... | -0.000239 |
| -0.000228 | ... | ... | 0.011 | -0.001 | 0.010 | 2300 | 0.368 | -0.016 | 0.384 | ... | ... | -0.000216 |
| -0.000198 | ... | ... | 0.009 | -0.001 | 0.008 | 2325 | 0.391 | -0.016 | 0.407 | ... | ... | -0.000191 |
| -0.000182 | ... | ... | 0.007 | 0 | 0.007 | 2350 | 0.414 | -0.016 | 0.430 | ... | ... | -0.000163 |
| -0.000165 | ... | ... | 0.006 | 0 | 0.006 | 2375 | 0.438 | -0.016 | 0.454 | ... | ... | -0.00015 |
| -0.000146 | ... | ... | 0.005 | 0 | 0.005 | 2400 | 0.462 | -0.016 | 0.478 | ... | ... | -0.000137 |
| -0.000125 | ... | ... | 0.004 | 0 | 0.004 | 2425 | 0.486 | -0.016 | 0.502 | ... | ... | -0.000122 |
| -0.000101 | ... | ... | 0.003 | 0 | 0.003 | 2450 | 0.511 | -0.016 | 0.527 | ... | ... | -0.000127 |
| -0.000075 | ... | ... | 0.003 | -0.001 | 0.002 | 2475 | 0.535 | -0.016 | 0.551 | ... | ... | -0.000112 |
| -0.000075 | ... | ... | 0.002 | 0 | 0.002 | 2500 | 0.560 | -0.016 | 0.576 | ... | ... | -0.000117 |
| -0.000076 | ... | ... | 0.002 | 0 | 0.002 | 2525 | 0.585 | -0.016 | 0.601 | ... | ... | -0.000122 |
| -0.000044 | ... | ... | 0.002 | -0.001 | 0.001 | 2550 | 0.610 | -0.016 | 0.626 | ... | ... | -0.000127 |
| -0.000044 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.635 | -0.016 | 0.651 | ... | ... | -0.000132 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.660 | -0.016 | 0.676 | ... | ... | -0.000138 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.685 | -0.016 | 0.701 | ... | ... | -0.000143 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.710 | -0.016 | 0.726 | ... | ... | -0.000148 |
| -0.000026 | ... | ... | 0.001 | -0.001 | 0.001 | 2675 | 0.735 | -0.016 | 0.751 | ... | ... | -0.000153 |
| -0.000026 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.760 | -0.016 | 0.776 | ... | ... | -0.000158 |
| -0.000026 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.785 | -0.016 | 0.801 | ... | ... | -0.000163 |
| -0.000026 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.810 | -0.016 | 0.826 | ... | ... | -0.000169 |
| -0.000026 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.835 | -0.016 | 0.851 | ... | ... | -0.000174 |
| -0.000026 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.860 | -0.016 | 0.876 | ... | ... | -0.000179 |
| -0.000026 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.885 | -0.016 | 0.901 | ... | ... | -0.000184 |
| -0.000027 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.910 | -0.016 | 0.926 | ... | ... | -0.000189 |
| -0.000027 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.935 | -0.016 | 0.951 | ... | ... | -0.000194 |
| -0.000027 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.960 | -0.016 | 0.976 | ... | ... | -0.000199 |
| -0.000027 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.985 | -0.016 | 1.001 | ... | ... | -0.000205 |
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.