Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000715 | ... | ... | 1.344 | 0.010 | 1.354 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000712 | ... | ... | 1.319 | 0.010 | 1.329 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000708 | ... | ... | 1.294 | 0.010 | 1.304 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000704 | ... | ... | 1.269 | 0.010 | 1.279 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.0007 | ... | ... | 1.244 | 0.010 | 1.254 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000695 | ... | ... | 1.219 | 0.010 | 1.229 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.00069 | ... | ... | 1.194 | 0.010 | 1.204 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000685 | ... | ... | 1.169 | 0.010 | 1.179 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.00068 | ... | ... | 1.144 | 0.010 | 1.154 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000674 | ... | ... | 1.119 | 0.010 | 1.129 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000669 | ... | ... | 1.094 | 0.010 | 1.104 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000663 | ... | ... | 1.069 | 0.010 | 1.079 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000657 | ... | ... | 1.044 | 0.010 | 1.054 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.00065 | ... | ... | 1.019 | 0.010 | 1.029 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000644 | ... | ... | 0.994 | 0.010 | 1.004 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000638 | ... | ... | 0.969 | 0.010 | 0.979 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000631 | ... | ... | 0.944 | 0.010 | 0.954 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000624 | ... | ... | 0.919 | 0.010 | 0.929 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000618 | ... | ... | 0.894 | 0.010 | 0.904 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000611 | ... | ... | 0.869 | 0.010 | 0.879 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000604 | ... | ... | 0.844 | 0.010 | 0.854 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000597 | ... | ... | 0.819 | 0.010 | 0.829 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000589 | ... | ... | 0.794 | 0.010 | 0.804 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000582 | ... | ... | 0.769 | 0.010 | 0.779 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000574 | ... | ... | 0.744 | 0.010 | 0.754 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000567 | ... | ... | 0.719 | 0.010 | 0.729 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000559 | ... | ... | 0.694 | 0.010 | 0.704 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000551 | ... | ... | 0.669 | 0.010 | 0.679 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000543 | ... | ... | 0.644 | 0.010 | 0.654 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000535 | ... | ... | 0.619 | 0.010 | 0.629 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000527 | ... | ... | 0.594 | 0.010 | 0.604 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000519 | ... | ... | 0.569 | 0.010 | 0.579 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.00051 | ... | ... | 0.544 | 0.010 | 0.554 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000502 | ... | ... | 0.519 | 0.010 | 0.529 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000493 | ... | ... | 0.494 | 0.010 | 0.504 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000484 | ... | ... | 0.469 | 0.010 | 0.479 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000475 | ... | ... | 0.444 | 0.010 | 0.454 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000465 | ... | ... | 0.419 | 0.010 | 0.429 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000455 | ... | ... | 0.394 | 0.010 | 0.404 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000445 | ... | ... | 0.369 | 0.010 | 0.379 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000435 | ... | ... | 0.344 | 0.010 | 0.354 | 1400 | ... | ... | 0.001 | ... | 0.027 | -0.000079 |
| -0.000424 | ... | ... | 0.319 | 0.010 | 0.329 | 1425 | ... | ... | 0.001 | ... | 0.027 | -0.000078 |
| -0.000413 | ... | ... | 0.294 | 0.010 | 0.304 | 1450 | ... | ... | 0.001 | ... | 0.027 | -0.000077 |
| -0.000402 | ... | ... | 0.269 | 0.010 | 0.279 | 1475 | ... | ... | 0.001 | ... | 0.027 | -0.000075 |
| -0.000389 | ... | ... | 0.244 | 0.010 | 0.254 | 1500 | ... | ... | 0.001 | ... | 0.027 | -0.000074 |
| -0.000376 | ... | ... | 0.219 | 0.010 | 0.229 | 1525 | ... | ... | 0.001 | ... | 0.027 | -0.000072 |
| -0.000363 | ... | ... | 0.194 | 0.010 | 0.204 | 1550 | ... | ... | 0.001 | ... | 0.027 | -0.000071 |
| -0.000348 | ... | ... | 0.169 | 0.010 | 0.179 | 1575 | ... | ... | 0.001 | ... | 0.028 | -0.000069 |
| -0.000331 | ... | ... | 0.144 | 0.010 | 0.154 | 1600 | ... | ... | 0.001 | ... | 0.028 | -0.000067 |
| -0.000313 | 0.128 | 0.128 | 0.129 | ... | ... | 1625 | ... | ... | 0.001 | ... | 0.028 | -0.000064 |
| -0.000292 | 0.103 | 0.103 | 0.104 | ... | ... | 1650 | ... | ... | 0.001 | ... | 0.028 | -0.000061 |
| -0.000267 | 0.075 | 0.075 | 0.079 | ... | ... | 1675 | ... | ... | 0.001 | ... | 0.025 | -0.000057 |
| -0.000273 | 0.052 | 0.052 | 0.055 | ... | ... | 1700 | ... | ... | 0.001 | ... | 0.025 | -0.000088 |
| -0.000275 | 0.031 | 0.031 | 0.032 | ... | ... | 1725 | ... | ... | 0.003 | ... | 0.007 | -0.000155 |
| -0.000298 | 0.013 | 0.013 | 0.015 | ... | ... | 1750 | ... | ... | 0.011 | 0.012 | 0.011 | -0.000219 |
| -0.000248 | ... | 0.032 | 0.006 | ... | ... | 1775 | ... | ... | 0.027 | 0.025 | ... | -0.000117 |
| -0.000145 | ... | 0.029 | 0.002 | ... | ... | 1800 | ... | ... | 0.048 | 0.057 | 0.057 | 0.000005 |
| -0.000097 | ... | 0.028 | 0.001 | ... | ... | 1825 | ... | ... | 0.072 | 0.081 | 0.081 | 0.000008 |
| -0.000061 | ... | 0.028 | 0.001 | ... | ... | 1850 | 0.096 | -0.010 | 0.106 | ... | ... | 0.00001 |
| -0.000064 | ... | 0.028 | 0.001 | ... | ... | 1875 | 0.121 | -0.010 | 0.131 | ... | ... | 0.000013 |
| -0.000067 | ... | 0.028 | 0.001 | ... | ... | 1900 | 0.146 | -0.010 | 0.156 | ... | ... | 0.000016 |
| -0.000069 | ... | 0.028 | 0.001 | ... | ... | 1925 | 0.171 | -0.010 | 0.181 | ... | ... | 0.000018 |
| -0.000071 | ... | 0.028 | 0.001 | ... | ... | 1950 | 0.196 | -0.010 | 0.206 | ... | ... | 0.000021 |
| -0.000072 | ... | 0.028 | 0.001 | ... | ... | 1975 | 0.221 | -0.010 | 0.231 | ... | ... | 0.000024 |
| -0.000074 | ... | 0.028 | 0.001 | ... | ... | 2000 | 0.246 | -0.010 | 0.256 | ... | ... | 0.000026 |
| -0.000075 | ... | 0.028 | 0.001 | ... | ... | 2025 | 0.271 | -0.010 | 0.281 | ... | ... | 0.000029 |
| -0.000077 | ... | 0.028 | 0.001 | ... | ... | 2050 | 0.296 | -0.010 | 0.306 | ... | ... | 0.000031 |
| -0.000078 | ... | 0.028 | 0.001 | ... | ... | 2075 | 0.321 | -0.010 | 0.331 | ... | ... | 0.000034 |
| -0.000079 | ... | 0.028 | 0.001 | ... | ... | 2100 | 0.346 | -0.010 | 0.356 | ... | ... | 0.000037 |
| -0.00008 | ... | 0.028 | 0.001 | ... | ... | 2125 | 0.371 | -0.010 | 0.381 | ... | ... | 0.000039 |
| -0.000081 | ... | 0.028 | 0.001 | ... | ... | 2150 | 0.396 | -0.010 | 0.406 | ... | ... | 0.000042 |
| -0.000082 | ... | 0.028 | 0.001 | ... | ... | 2175 | 0.421 | -0.010 | 0.431 | ... | ... | 0.000044 |
| -0.000082 | ... | 0.028 | 0.001 | ... | ... | 2200 | 0.446 | -0.010 | 0.456 | ... | ... | 0.000047 |
| -0.000083 | ... | 0.028 | 0.001 | ... | ... | 2225 | 0.471 | -0.010 | 0.481 | ... | ... | 0.00005 |
| -0.000084 | ... | 0.028 | 0.001 | ... | ... | 2250 | 0.496 | -0.010 | 0.506 | ... | ... | 0.000052 |
| -0.000085 | ... | 0.028 | 0.001 | ... | ... | 2275 | 0.521 | -0.010 | 0.531 | ... | ... | 0.000055 |
| -0.000085 | ... | 0.028 | 0.001 | ... | ... | 2300 | 0.546 | -0.010 | 0.556 | ... | ... | 0.000058 |
| -0.000086 | ... | 0.028 | 0.001 | ... | ... | 2325 | 0.571 | -0.010 | 0.581 | ... | ... | 0.00006 |
| -0.000087 | ... | 0.028 | 0.001 | ... | ... | 2350 | 0.596 | -0.010 | 0.606 | ... | ... | 0.000063 |
| -0.000087 | ... | 0.028 | 0.001 | ... | ... | 2375 | 0.621 | -0.010 | 0.631 | ... | ... | 0.000065 |
| -0.000088 | ... | 0.028 | 0.001 | ... | ... | 2400 | 0.646 | -0.010 | 0.656 | ... | ... | 0.000068 |
| -0.000088 | ... | 0.028 | 0.001 | ... | ... | 2425 | 0.671 | -0.010 | 0.681 | ... | ... | 0.000071 |
| -0.000089 | ... | 0.028 | 0.001 | ... | ... | 2450 | 0.696 | -0.010 | 0.706 | ... | ... | 0.000073 |
| -0.000089 | ... | 0.028 | 0.001 | ... | ... | 2475 | 0.721 | -0.010 | 0.731 | ... | ... | 0.000076 |
| -0.00009 | ... | 0.028 | 0.001 | ... | ... | 2500 | 0.746 | -0.010 | 0.756 | ... | ... | 0.000078 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.771 | -0.010 | 0.781 | ... | ... | 0.000081 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.796 | -0.010 | 0.806 | ... | ... | 0.000084 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.821 | -0.010 | 0.831 | ... | ... | 0.000086 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.846 | -0.010 | 0.856 | ... | ... | 0.000089 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.871 | -0.010 | 0.881 | ... | ... | 0.000092 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.896 | -0.010 | 0.906 | ... | ... | 0.000094 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.921 | -0.010 | 0.931 | ... | ... | 0.000097 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.946 | -0.010 | 0.956 | ... | ... | 0.000099 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.971 | -0.010 | 0.981 | ... | ... | 0.000102 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.996 | -0.010 | 1.006 | ... | ... | 0.000105 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.021 | -0.010 | 1.031 | ... | ... | 0.000107 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.046 | -0.010 | 1.056 | ... | ... | 0.00011 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.071 | -0.010 | 1.081 | ... | ... | 0.000112 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.096 | -0.010 | 1.106 | ... | ... | 0.000115 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.121 | -0.010 | 1.131 | ... | ... | 0.000118 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.146 | -0.010 | 1.156 | ... | ... | 0.00012 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.171 | -0.010 | 1.181 | ... | ... | 0.000123 |
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.