Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000387 | ... | ... | 1.265 | -0.006 | 1.259 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000142 |
| -0.00038 | ... | ... | 1.240 | -0.006 | 1.234 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
| -0.000374 | ... | ... | 1.215 | -0.006 | 1.209 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
| -0.000367 | ... | ... | 1.190 | -0.006 | 1.184 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000141 |
| -0.00036 | ... | ... | 1.165 | -0.006 | 1.159 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
| -0.000353 | ... | ... | 1.140 | -0.006 | 1.134 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
| -0.000346 | ... | ... | 1.115 | -0.006 | 1.109 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00014 |
| -0.000338 | ... | ... | 1.090 | -0.006 | 1.084 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000139 |
| -0.000331 | ... | ... | 1.065 | -0.006 | 1.059 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000139 |
| -0.000324 | ... | ... | 1.040 | -0.006 | 1.034 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000316 | ... | ... | 1.015 | -0.006 | 1.009 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000309 | ... | ... | 0.990 | -0.006 | 0.984 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000138 |
| -0.000301 | ... | ... | 0.965 | -0.006 | 0.959 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000137 |
| -0.000294 | ... | ... | 0.940 | -0.006 | 0.934 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000137 |
| -0.000286 | ... | ... | 0.915 | -0.006 | 0.909 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000136 |
| -0.000279 | ... | ... | 0.890 | -0.006 | 0.884 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
| -0.000271 | ... | ... | 0.865 | -0.006 | 0.859 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000135 |
| -0.000263 | ... | ... | 0.840 | -0.006 | 0.834 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.000256 | ... | ... | 0.815 | -0.006 | 0.809 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000134 |
| -0.000248 | ... | ... | 0.790 | -0.006 | 0.784 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000133 |
| -0.00024 | ... | ... | 0.765 | -0.006 | 0.759 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
| -0.000232 | ... | ... | 0.740 | -0.006 | 0.734 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000132 |
| -0.000225 | ... | ... | 0.715 | -0.006 | 0.709 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000131 |
| -0.000217 | ... | ... | 0.690 | -0.006 | 0.684 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00013 |
| -0.000209 | ... | ... | 0.665 | -0.006 | 0.659 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000201 | ... | ... | 0.640 | -0.006 | 0.634 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000129 |
| -0.000193 | ... | ... | 0.615 | -0.006 | 0.609 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000128 |
| -0.000186 | ... | ... | 0.590 | -0.006 | 0.584 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000127 |
| -0.000178 | ... | ... | 0.565 | -0.006 | 0.559 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000126 |
| -0.00017 | ... | ... | 0.540 | -0.006 | 0.534 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000125 |
| -0.000162 | ... | ... | 0.515 | -0.006 | 0.509 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000124 |
| -0.000154 | ... | ... | 0.490 | -0.006 | 0.484 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000123 |
| -0.000146 | ... | ... | 0.465 | -0.006 | 0.459 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000138 | ... | ... | 0.440 | -0.006 | 0.434 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.00013 | ... | ... | 0.415 | -0.006 | 0.409 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000122 | ... | ... | 0.390 | -0.006 | 0.384 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000114 | ... | ... | 0.365 | -0.006 | 0.359 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| -0.000106 | ... | ... | 0.340 | -0.006 | 0.334 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000098 | ... | ... | 0.315 | -0.006 | 0.309 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.00009 | ... | ... | 0.290 | -0.006 | 0.284 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000083 | ... | ... | 0.265 | -0.006 | 0.259 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000075 | ... | ... | 0.240 | -0.006 | 0.234 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000067 | ... | ... | 0.215 | -0.006 | 0.209 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000059 | ... | ... | 0.190 | -0.006 | 0.184 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000051 | ... | ... | 0.165 | -0.006 | 0.159 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000043 | ... | ... | 0.140 | -0.006 | 0.134 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000035 | ... | ... | 0.115 | -0.006 | 0.109 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000027 | ... | ... | 0.090 | -0.006 | 0.084 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000019 | ... | ... | 0.065 | -0.006 | 0.059 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000118 | ... | ... | 0.041 | -0.006 | 0.035 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| -0.000165 | ... | ... | 0.018 | -0.006 | 0.012 | 1750 | 0.003 | 0 | 0.003 | ... | ... | -0.000165 |
| -0.000093 | ... | ... | 0.004 | -0.003 | 0.001 | 1775 | 0.017 | 0.003 | 0.014 | ... | ... | -0.000093 |
| -0.000073 | ... | ... | 0.001 | -0.001 | 0.001 | 1800 | 0.041 | 0.005 | 0.036 | ... | ... | -0.000013 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.066 | 0.006 | 0.060 | ... | ... | -0.000021 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.091 | 0.006 | 0.085 | ... | ... | -0.000029 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.116 | 0.006 | 0.110 | ... | ... | -0.000037 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.141 | 0.006 | 0.135 | ... | ... | -0.000045 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.166 | 0.006 | 0.160 | ... | ... | -0.000053 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.191 | 0.006 | 0.185 | ... | ... | -0.000061 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.216 | 0.006 | 0.210 | ... | ... | -0.000069 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.241 | 0.006 | 0.235 | ... | ... | -0.000077 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.266 | 0.006 | 0.260 | ... | ... | -0.000085 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.291 | 0.006 | 0.285 | ... | ... | -0.000093 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.316 | 0.006 | 0.310 | ... | ... | -0.000101 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.341 | 0.006 | 0.335 | ... | ... | -0.000109 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.366 | 0.006 | 0.360 | ... | ... | -0.000117 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.391 | 0.006 | 0.385 | ... | ... | -0.000125 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.416 | 0.006 | 0.410 | ... | ... | -0.000133 |
| -0.000121 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.441 | 0.006 | 0.435 | ... | ... | -0.00014 |
| -0.000122 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.466 | 0.006 | 0.460 | ... | ... | -0.000148 |
| -0.000123 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.491 | 0.006 | 0.485 | ... | ... | -0.000156 |
| -0.000124 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.516 | 0.006 | 0.510 | ... | ... | -0.000164 |
| -0.000125 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.541 | 0.006 | 0.535 | ... | ... | -0.000172 |
| -0.000126 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.566 | 0.006 | 0.560 | ... | ... | -0.00018 |
| -0.000127 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.591 | 0.006 | 0.585 | ... | ... | -0.000188 |
| -0.000128 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.616 | 0.006 | 0.610 | ... | ... | -0.000196 |
| -0.000129 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.641 | 0.006 | 0.635 | ... | ... | -0.000204 |
| -0.00013 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.666 | 0.006 | 0.660 | ... | ... | -0.000212 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.691 | 0.006 | 0.685 | ... | ... | -0.00022 |
| -0.000131 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.716 | 0.006 | 0.710 | ... | ... | -0.000228 |
| -0.000132 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.741 | 0.006 | 0.735 | ... | ... | -0.000236 |
| -0.000133 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.766 | 0.006 | 0.760 | ... | ... | -0.000244 |
| -0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.791 | 0.006 | 0.785 | ... | ... | -0.000251 |
| -0.000134 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.816 | 0.006 | 0.810 | ... | ... | -0.000259 |
| -0.000135 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.841 | 0.006 | 0.835 | ... | ... | -0.000267 |
| -0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.866 | 0.006 | 0.860 | ... | ... | -0.000275 |
| -0.000136 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.891 | 0.006 | 0.885 | ... | ... | -0.000283 |
| -0.000137 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.916 | 0.006 | 0.910 | ... | ... | -0.000291 |
| -0.000137 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.941 | 0.006 | 0.935 | ... | ... | -0.000299 |
| -0.000138 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.966 | 0.006 | 0.960 | ... | ... | -0.000307 |
| -0.000138 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.991 | 0.006 | 0.985 | ... | ... | -0.000315 |
| -0.000139 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.016 | 0.006 | 1.010 | ... | ... | -0.000322 |
| -0.00014 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.041 | 0.006 | 1.035 | ... | ... | -0.00033 |
| -0.00014 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.066 | 0.006 | 1.060 | ... | ... | -0.000338 |
| -0.000141 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.091 | 0.006 | 1.085 | ... | ... | -0.000346 |
| -0.000141 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.116 | 0.006 | 1.110 | ... | ... | -0.000354 |
| -0.000142 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.141 | 0.006 | 1.135 | ... | ... | -0.000362 |
| -0.000142 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.166 | 0.006 | 1.160 | ... | ... | -0.00037 |
| -0.000142 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.191 | 0.006 | 1.185 | ... | ... | -0.000377 |
| -0.000143 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.216 | 0.006 | 1.210 | ... | ... | -0.000385 |
| -0.000143 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.241 | 0.006 | 1.235 | ... | ... | -0.000393 |
| -0.000144 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.266 | 0.006 | 1.260 | ... | ... | -0.000401 |
| -0.000144 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.291 | 0.006 | 1.285 | ... | ... | -0.000409 |
| -0.000145 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.316 | 0.006 | 1.310 | ... | ... | -0.000417 |
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.