Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000434 | ... | ... | 1.306 | -0.001 | 1.305 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000427 | ... | ... | 1.281 | -0.001 | 1.280 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.00042 | ... | ... | 1.256 | -0.001 | 1.255 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000413 | ... | ... | 1.231 | -0.001 | 1.230 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000405 | ... | ... | 1.206 | -0.001 | 1.205 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.0002 |
| -0.000398 | ... | ... | 1.181 | -0.001 | 1.180 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.00039 | ... | ... | 1.156 | -0.001 | 1.155 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.000382 | ... | ... | 1.131 | -0.001 | 1.130 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
| -0.000375 | ... | ... | 1.106 | -0.001 | 1.105 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000198 |
| -0.000367 | ... | ... | 1.081 | -0.001 | 1.080 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000197 |
| -0.000359 | ... | ... | 1.056 | -0.001 | 1.055 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000197 |
| -0.000351 | ... | ... | 1.031 | -0.001 | 1.030 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.000343 | ... | ... | 1.006 | -0.001 | 1.005 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000335 | ... | ... | 0.981 | -0.001 | 0.980 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000195 |
| -0.000326 | ... | ... | 0.956 | -0.001 | 0.955 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000194 |
| -0.000318 | ... | ... | 0.931 | -0.001 | 0.930 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000193 |
| -0.00031 | ... | ... | 0.906 | -0.001 | 0.905 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000192 |
| -0.000302 | ... | ... | 0.881 | -0.001 | 0.880 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000192 |
| -0.000293 | ... | ... | 0.856 | -0.001 | 0.855 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000191 |
| -0.000285 | ... | ... | 0.831 | -0.001 | 0.830 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00019 |
| -0.000277 | ... | ... | 0.806 | -0.001 | 0.805 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000189 |
| -0.000268 | ... | ... | 0.781 | -0.001 | 0.780 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000188 |
| -0.00026 | ... | ... | 0.756 | -0.001 | 0.755 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000187 |
| -0.000251 | ... | ... | 0.731 | -0.001 | 0.730 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000186 |
| -0.000243 | ... | ... | 0.706 | -0.001 | 0.705 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000185 |
| -0.000234 | ... | ... | 0.681 | -0.001 | 0.680 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000184 |
| -0.000226 | ... | ... | 0.656 | -0.001 | 0.655 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000183 |
| -0.000217 | ... | ... | 0.631 | -0.001 | 0.630 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000182 |
| -0.000209 | ... | ... | 0.606 | -0.001 | 0.605 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000181 |
| -0.0002 | ... | ... | 0.581 | -0.001 | 0.580 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000179 |
| -0.000192 | ... | ... | 0.556 | -0.001 | 0.555 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000178 |
| -0.000183 | ... | ... | 0.531 | -0.001 | 0.530 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000177 |
| -0.000175 | ... | ... | 0.506 | -0.001 | 0.505 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
| -0.000166 | ... | ... | 0.481 | -0.001 | 0.480 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000174 |
| -0.000157 | ... | ... | 0.456 | -0.001 | 0.455 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000172 |
| -0.000149 | ... | ... | 0.431 | -0.001 | 0.430 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.00014 | ... | ... | 0.406 | -0.001 | 0.405 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000169 |
| -0.000131 | ... | ... | 0.381 | -0.001 | 0.380 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000167 |
| -0.000123 | ... | ... | 0.356 | -0.001 | 0.355 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000114 | ... | ... | 0.331 | -0.001 | 0.330 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000162 |
| -0.000106 | ... | ... | 0.306 | -0.001 | 0.305 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00016 |
| -0.000097 | ... | ... | 0.281 | -0.001 | 0.280 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000158 |
| -0.000088 | ... | ... | 0.256 | -0.001 | 0.255 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000155 |
| -0.00008 | ... | ... | 0.231 | -0.001 | 0.230 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000152 |
| -0.000071 | ... | ... | 0.206 | -0.001 | 0.205 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000148 |
| -0.000062 | ... | ... | 0.181 | -0.001 | 0.180 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000145 |
| -0.000054 | ... | ... | 0.156 | -0.001 | 0.155 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
| -0.000045 | ... | ... | 0.131 | -0.001 | 0.130 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
| -0.000036 | ... | ... | 0.106 | -0.001 | 0.105 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000028 | ... | ... | 0.081 | -0.001 | 0.080 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000019 | ... | ... | 0.056 | -0.001 | 0.055 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.00016 | ... | ... | 0.032 | -0.001 | 0.031 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000159 |
| -0.000197 | ... | ... | 0.009 | -0.001 | 0.008 | 1725 | 0.003 | 0 | 0.003 | ... | ... | -0.000197 |
| -0.000141 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.021 | 0.001 | 0.020 | ... | ... | -0.000142 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.045 | 0.001 | 0.044 | ... | ... | -0.000016 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.070 | 0.001 | 0.069 | ... | ... | -0.000024 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.095 | 0.001 | 0.094 | ... | ... | -0.000033 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.120 | 0.001 | 0.119 | ... | ... | -0.000042 |
| -0.000138 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.145 | 0.001 | 0.144 | ... | ... | -0.00005 |
| -0.000143 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.170 | 0.001 | 0.169 | ... | ... | -0.000059 |
| -0.000147 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.195 | 0.001 | 0.194 | ... | ... | -0.000068 |
| -0.00015 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.220 | 0.001 | 0.219 | ... | ... | -0.000076 |
| -0.000154 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.245 | 0.001 | 0.244 | ... | ... | -0.000085 |
| -0.000156 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.270 | 0.001 | 0.269 | ... | ... | -0.000093 |
| -0.000159 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.295 | 0.001 | 0.294 | ... | ... | -0.000102 |
| -0.000162 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.320 | 0.001 | 0.319 | ... | ... | -0.000111 |
| -0.000164 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.345 | 0.001 | 0.344 | ... | ... | -0.000119 |
| -0.000166 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.370 | 0.001 | 0.369 | ... | ... | -0.000128 |
| -0.000168 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.395 | 0.001 | 0.394 | ... | ... | -0.000137 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.420 | 0.001 | 0.419 | ... | ... | -0.000145 |
| -0.000172 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.445 | 0.001 | 0.444 | ... | ... | -0.000154 |
| -0.000173 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.470 | 0.001 | 0.469 | ... | ... | -0.000163 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.495 | 0.001 | 0.494 | ... | ... | -0.000171 |
| -0.000176 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.520 | 0.001 | 0.519 | ... | ... | -0.00018 |
| -0.000178 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.545 | 0.001 | 0.544 | ... | ... | -0.000189 |
| -0.000179 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.570 | 0.001 | 0.569 | ... | ... | -0.000197 |
| -0.00018 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.595 | 0.001 | 0.594 | ... | ... | -0.000206 |
| -0.000182 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.620 | 0.001 | 0.619 | ... | ... | -0.000214 |
| -0.000183 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.645 | 0.001 | 0.644 | ... | ... | -0.000223 |
| -0.000184 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.670 | 0.001 | 0.669 | ... | ... | -0.000232 |
| -0.000185 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.695 | 0.001 | 0.694 | ... | ... | -0.00024 |
| -0.000186 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.720 | 0.001 | 0.719 | ... | ... | -0.000249 |
| -0.000187 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.745 | 0.001 | 0.744 | ... | ... | -0.000257 |
| -0.000188 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.770 | 0.001 | 0.769 | ... | ... | -0.000266 |
| -0.000189 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.795 | 0.001 | 0.794 | ... | ... | -0.000275 |
| -0.00019 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.820 | 0.001 | 0.819 | ... | ... | -0.000283 |
| -0.000191 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.845 | 0.001 | 0.844 | ... | ... | -0.000292 |
| -0.000192 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.870 | 0.001 | 0.869 | ... | ... | -0.0003 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.895 | 0.001 | 0.894 | ... | ... | -0.000309 |
| -0.000194 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.920 | 0.001 | 0.919 | ... | ... | -0.000318 |
| -0.000195 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.945 | 0.001 | 0.944 | ... | ... | -0.000326 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.970 | 0.001 | 0.969 | ... | ... | -0.000335 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.995 | 0.001 | 0.994 | ... | ... | -0.000343 |
| -0.000197 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.020 | 0.001 | 1.019 | ... | ... | -0.000352 |
| -0.000198 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.045 | 0.001 | 1.044 | ... | ... | -0.00036 |
| -0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.070 | 0.001 | 1.069 | ... | ... | -0.000369 |
| -0.000199 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.095 | 0.001 | 1.094 | ... | ... | -0.000377 |
| -0.0002 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.120 | 0.001 | 1.119 | ... | ... | -0.000386 |
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.