Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000428 | ... | ... | 1.313 | 0.001 | 1.314 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000241 |
| -0.000421 | ... | ... | 1.288 | 0.001 | 1.289 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000241 |
| -0.000414 | ... | ... | 1.263 | 0.001 | 1.264 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000241 |
| -0.000407 | ... | ... | 1.238 | 0.001 | 1.239 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00024 |
| -0.0004 | ... | ... | 1.213 | 0.001 | 1.214 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00024 |
| -0.000392 | ... | ... | 1.188 | 0.001 | 1.189 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000239 |
| -0.000385 | ... | ... | 1.163 | 0.001 | 1.164 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000239 |
| -0.000377 | ... | ... | 1.138 | 0.001 | 1.139 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000238 |
| -0.000369 | ... | ... | 1.113 | 0.001 | 1.114 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000238 |
| -0.000362 | ... | ... | 1.088 | 0.001 | 1.089 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000237 |
| -0.000354 | ... | ... | 1.063 | 0.001 | 1.064 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000236 |
| -0.000346 | ... | ... | 1.038 | 0.001 | 1.039 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000236 |
| -0.000338 | ... | ... | 1.013 | 0.001 | 1.014 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000235 |
| -0.00033 | ... | ... | 0.988 | 0.001 | 0.989 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000234 |
| -0.000322 | ... | ... | 0.963 | 0.001 | 0.964 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000233 |
| -0.000314 | ... | ... | 0.938 | 0.001 | 0.939 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000232 |
| -0.000306 | ... | ... | 0.913 | 0.001 | 0.914 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000231 |
| -0.000298 | ... | ... | 0.888 | 0.001 | 0.889 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00023 |
| -0.00029 | ... | ... | 0.863 | 0.001 | 0.864 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000229 |
| -0.000282 | ... | ... | 0.838 | 0.001 | 0.839 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000228 |
| -0.000273 | ... | ... | 0.813 | 0.001 | 0.814 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000227 |
| -0.000265 | ... | ... | 0.788 | 0.001 | 0.789 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000226 |
| -0.000257 | ... | ... | 0.763 | 0.001 | 0.764 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000225 |
| -0.000249 | ... | ... | 0.738 | 0.001 | 0.739 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000224 |
| -0.00024 | ... | ... | 0.713 | 0.001 | 0.714 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000223 |
| -0.000232 | ... | ... | 0.688 | 0.001 | 0.689 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000222 |
| -0.000224 | ... | ... | 0.663 | 0.001 | 0.664 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00022 |
| -0.000215 | ... | ... | 0.638 | 0.001 | 0.639 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000219 |
| -0.000207 | ... | ... | 0.613 | 0.001 | 0.614 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000217 |
| -0.000199 | ... | ... | 0.588 | 0.001 | 0.589 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000216 |
| -0.00019 | ... | ... | 0.563 | 0.001 | 0.564 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000214 |
| -0.000182 | ... | ... | 0.538 | 0.001 | 0.539 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000213 |
| -0.000173 | ... | ... | 0.513 | 0.001 | 0.514 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000211 |
| -0.000165 | ... | ... | 0.488 | 0.001 | 0.489 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000209 |
| -0.000157 | ... | ... | 0.463 | 0.001 | 0.464 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000207 |
| -0.000148 | ... | ... | 0.438 | 0.001 | 0.439 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000205 |
| -0.00014 | ... | ... | 0.413 | 0.001 | 0.414 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000203 |
| -0.000131 | ... | ... | 0.388 | 0.001 | 0.389 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000201 |
| -0.000123 | ... | ... | 0.363 | 0.001 | 0.364 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000199 |
| -0.000115 | ... | ... | 0.338 | 0.001 | 0.339 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000196 |
| -0.000106 | ... | ... | 0.313 | 0.001 | 0.314 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000193 |
| -0.000098 | ... | ... | 0.288 | 0.001 | 0.289 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.00019 |
| -0.000089 | ... | ... | 0.263 | 0.001 | 0.264 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000187 |
| -0.000081 | ... | ... | 0.238 | 0.001 | 0.239 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000183 |
| -0.000072 | ... | ... | 0.213 | 0.001 | 0.214 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.00018 |
| -0.000064 | ... | ... | 0.188 | 0.001 | 0.189 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
| -0.000055 | ... | ... | 0.163 | 0.001 | 0.164 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.00017 |
| -0.000047 | ... | ... | 0.138 | 0.001 | 0.139 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000165 |
| -0.000039 | ... | ... | 0.113 | 0.001 | 0.114 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000158 |
| -0.00003 | ... | ... | 0.088 | 0.001 | 0.089 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000149 |
| -0.000022 | ... | ... | 0.063 | 0.001 | 0.064 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000139 |
| -0.000013 | ... | ... | 0.038 | 0.001 | 0.039 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| -0.000152 | ... | ... | 0.014 | 0.001 | 0.015 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000152 |
| -0.000141 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.012 | -0.001 | 0.013 | ... | ... | -0.000141 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.036 | -0.001 | 0.037 | ... | ... | -0.000012 |
| -0.000137 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.061 | -0.001 | 0.062 | ... | ... | -0.000021 |
| -0.000148 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.086 | -0.001 | 0.087 | ... | ... | -0.000029 |
| -0.000157 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.111 | -0.001 | 0.112 | ... | ... | -0.000038 |
| -0.000164 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.136 | -0.001 | 0.137 | ... | ... | -0.000046 |
| -0.00017 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.161 | -0.001 | 0.162 | ... | ... | -0.000054 |
| -0.000175 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.186 | -0.001 | 0.187 | ... | ... | -0.000063 |
| -0.000179 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.211 | -0.001 | 0.212 | ... | ... | -0.000071 |
| -0.000183 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.236 | -0.001 | 0.237 | ... | ... | -0.00008 |
| -0.000187 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.261 | -0.001 | 0.262 | ... | ... | -0.000088 |
| -0.00019 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.286 | -0.001 | 0.287 | ... | ... | -0.000097 |
| -0.000193 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.311 | -0.001 | 0.312 | ... | ... | -0.000105 |
| -0.000196 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.336 | -0.001 | 0.337 | ... | ... | -0.000114 |
| -0.000198 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.361 | -0.001 | 0.362 | ... | ... | -0.000122 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.386 | -0.001 | 0.387 | ... | ... | -0.00013 |
| -0.000203 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.411 | -0.001 | 0.412 | ... | ... | -0.000139 |
| -0.000205 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.436 | -0.001 | 0.437 | ... | ... | -0.000147 |
| -0.000207 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.461 | -0.001 | 0.462 | ... | ... | -0.000156 |
| -0.000209 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.486 | -0.001 | 0.487 | ... | ... | -0.000164 |
| -0.000211 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.511 | -0.001 | 0.512 | ... | ... | -0.000173 |
| -0.000213 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.536 | -0.001 | 0.537 | ... | ... | -0.000181 |
| -0.000214 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.561 | -0.001 | 0.562 | ... | ... | -0.000189 |
| -0.000216 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.586 | -0.001 | 0.587 | ... | ... | -0.000198 |
| -0.000218 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.611 | -0.001 | 0.612 | ... | ... | -0.000206 |
| -0.000219 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.636 | -0.001 | 0.637 | ... | ... | -0.000215 |
| -0.00022 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.661 | -0.001 | 0.662 | ... | ... | -0.000223 |
| -0.000222 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.686 | -0.001 | 0.687 | ... | ... | -0.000232 |
| -0.000223 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.711 | -0.001 | 0.712 | ... | ... | -0.00024 |
| -0.000224 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.736 | -0.001 | 0.737 | ... | ... | -0.000248 |
| -0.000226 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.761 | -0.001 | 0.762 | ... | ... | -0.000257 |
| -0.000227 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.786 | -0.001 | 0.787 | ... | ... | -0.000265 |
| -0.000228 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.811 | -0.001 | 0.812 | ... | ... | -0.000274 |
| -0.000229 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.836 | -0.001 | 0.837 | ... | ... | -0.000282 |
| -0.00023 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.861 | -0.001 | 0.862 | ... | ... | -0.00029 |
| -0.000231 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.886 | -0.001 | 0.887 | ... | ... | -0.000299 |
| -0.000232 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.911 | -0.001 | 0.912 | ... | ... | -0.000307 |
| -0.000233 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.936 | -0.001 | 0.937 | ... | ... | -0.000316 |
| -0.000234 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.961 | -0.001 | 0.962 | ... | ... | -0.000324 |
| -0.000235 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.986 | -0.001 | 0.987 | ... | ... | -0.000332 |
| -0.000236 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.011 | -0.001 | 1.012 | ... | ... | -0.000341 |
| -0.000237 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.036 | -0.001 | 1.037 | ... | ... | -0.000349 |
| -0.000238 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.061 | -0.001 | 1.062 | ... | ... | -0.000357 |
| -0.000239 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.086 | -0.001 | 1.087 | ... | ... | -0.000366 |
| -0.00024 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.111 | -0.001 | 1.112 | ... | ... | -0.000374 |
| -0.000241 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.136 | -0.001 | 1.137 | ... | ... | -0.000382 |
| -0.000241 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.161 | -0.001 | 1.162 | ... | ... | -0.000391 |
| -0.000242 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.186 | -0.001 | 1.187 | ... | ... | -0.000399 |
| -0.000243 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.211 | -0.001 | 1.212 | ... | ... | -0.000408 |
| -0.000244 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.236 | -0.001 | 1.237 | ... | ... | -0.000416 |
| -0.000244 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.261 | -0.001 | 1.262 | ... | ... | -0.000424 |
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.