Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000284 | ... | ... | ... | ... | 1.242 | 175 | 0.001 | ... | ... | ... | ... | -0.000097 |
| -0.000283 | ... | ... | 1.221 | -0.004 | 1.217 | 200 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.00028 | ... | ... | 1.196 | -0.004 | 1.192 | 225 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000277 | ... | ... | 1.171 | -0.004 | 1.167 | 250 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000274 | ... | ... | 1.146 | -0.004 | 1.142 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.00027 | ... | ... | 1.121 | -0.004 | 1.117 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000265 | ... | ... | 1.096 | -0.004 | 1.092 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000261 | ... | ... | 1.071 | -0.004 | 1.067 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000256 | ... | ... | 1.046 | -0.004 | 1.042 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000251 | ... | ... | 1.021 | -0.004 | 1.017 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000245 | ... | ... | 0.996 | -0.004 | 0.992 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.00024 | ... | ... | 0.971 | -0.004 | 0.967 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000235 | ... | ... | 0.946 | -0.004 | 0.942 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000229 | ... | ... | 0.921 | -0.004 | 0.917 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000223 | ... | ... | 0.896 | -0.004 | 0.892 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000218 | ... | ... | 0.871 | -0.004 | 0.867 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000212 | ... | ... | 0.846 | -0.004 | 0.842 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000206 | ... | ... | 0.821 | -0.004 | 0.817 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.0002 | ... | ... | 0.796 | -0.004 | 0.792 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000194 | ... | ... | 0.771 | -0.004 | 0.767 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000188 | ... | ... | 0.746 | -0.004 | 0.742 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000182 | ... | ... | 0.721 | -0.004 | 0.717 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000176 | ... | ... | 0.696 | -0.004 | 0.692 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000169 | ... | ... | 0.671 | -0.004 | 0.667 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000163 | ... | ... | 0.646 | -0.004 | 0.642 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000157 | ... | ... | 0.621 | -0.004 | 0.617 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000151 | ... | ... | 0.596 | -0.004 | 0.592 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000145 | ... | ... | 0.571 | -0.004 | 0.567 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000138 | ... | ... | 0.546 | -0.004 | 0.542 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000132 | ... | ... | 0.521 | -0.004 | 0.517 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000126 | ... | ... | 0.496 | -0.004 | 0.492 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000119 | ... | ... | 0.471 | -0.004 | 0.467 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000113 | ... | ... | 0.446 | -0.004 | 0.442 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000107 | ... | ... | 0.421 | -0.004 | 0.417 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.0001 | ... | ... | 0.396 | -0.004 | 0.392 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000094 | ... | ... | 0.371 | -0.004 | 0.367 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000088 | ... | ... | 0.346 | -0.004 | 0.342 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000081 | ... | ... | 0.321 | -0.004 | 0.317 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000075 | ... | ... | 0.296 | -0.004 | 0.292 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000068 | ... | ... | 0.271 | -0.004 | 0.267 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| -0.000062 | ... | ... | 0.246 | -0.004 | 0.242 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
| -0.000056 | ... | ... | 0.221 | -0.004 | 0.217 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000049 | ... | ... | 0.196 | -0.004 | 0.192 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000043 | ... | ... | 0.171 | -0.004 | 0.167 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000036 | ... | ... | 0.146 | -0.004 | 0.142 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
| -0.00003 | ... | ... | 0.121 | -0.004 | 0.117 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.000024 | ... | ... | 0.096 | -0.004 | 0.092 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000017 | ... | ... | 0.071 | -0.004 | 0.067 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000058 |
| -0.000011 | ... | ... | 0.046 | -0.004 | 0.042 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000052 |
| -0.000067 | ... | ... | 0.022 | -0.004 | 0.018 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000113 | ... | ... | 0.005 | -0.002 | 0.003 | 1425 | 0.011 | 0.002 | 0.009 | ... | ... | -0.000112 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1450 | 0.034 | 0.004 | 0.030 | 0.030 | 0.030 | -0.000083 |
| -0.000056 | ... | ... | 0.001 | 0 | 0.001 | 1475 | 0.058 | 0.004 | 0.054 | ... | ... | -0.000015 |
| -0.000061 | ... | ... | 0.001 | 0 | 0.001 | 1500 | 0.083 | 0.004 | 0.079 | ... | ... | -0.000021 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 1525 | 0.108 | 0.004 | 0.104 | ... | ... | -0.000028 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 1550 | 0.133 | 0.004 | 0.129 | ... | ... | -0.000034 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.158 | 0.004 | 0.154 | ... | ... | -0.000041 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.183 | 0.004 | 0.179 | ... | ... | -0.000047 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.208 | 0.004 | 0.204 | ... | ... | -0.000053 |
| -0.000076 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.233 | 0.004 | 0.229 | ... | ... | -0.00006 |
| -0.000078 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.258 | 0.004 | 0.254 | ... | ... | -0.000066 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.283 | 0.004 | 0.279 | ... | ... | -0.000073 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.308 | 0.004 | 0.304 | ... | ... | -0.000079 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.333 | 0.004 | 0.329 | ... | ... | -0.000085 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.358 | 0.004 | 0.354 | ... | ... | -0.000092 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.383 | 0.004 | 0.379 | ... | ... | -0.000098 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.408 | 0.004 | 0.404 | ... | ... | -0.000105 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.433 | 0.004 | 0.429 | ... | ... | -0.000111 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.458 | 0.004 | 0.454 | ... | ... | -0.000117 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.483 | 0.004 | 0.479 | ... | ... | -0.000124 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.508 | 0.004 | 0.504 | ... | ... | -0.00013 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.533 | 0.004 | 0.529 | ... | ... | -0.000136 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.558 | 0.004 | 0.554 | ... | ... | -0.000143 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.583 | 0.004 | 0.579 | ... | ... | -0.000149 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.608 | 0.004 | 0.604 | ... | ... | -0.000156 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.633 | 0.004 | 0.629 | ... | ... | -0.000162 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.658 | 0.004 | 0.654 | ... | ... | -0.000168 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.683 | 0.004 | 0.679 | ... | ... | -0.000175 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.708 | 0.004 | 0.704 | ... | ... | -0.000181 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.733 | 0.004 | 0.729 | ... | ... | -0.000187 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.758 | 0.004 | 0.754 | ... | ... | -0.000194 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.783 | 0.004 | 0.779 | ... | ... | -0.0002 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.808 | 0.004 | 0.804 | ... | ... | -0.000206 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.833 | 0.004 | 0.829 | ... | ... | -0.000213 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.858 | 0.004 | 0.854 | ... | ... | -0.000219 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.883 | 0.004 | 0.879 | ... | ... | -0.000225 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.908 | 0.004 | 0.904 | ... | ... | -0.000232 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.933 | 0.004 | 0.929 | ... | ... | -0.000238 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.958 | 0.004 | 0.954 | ... | ... | -0.000244 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.983 | 0.004 | 0.979 | ... | ... | -0.000251 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 1.008 | 0.004 | 1.004 | ... | ... | -0.000257 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 1.033 | 0.004 | 1.029 | ... | ... | -0.000263 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 1.058 | 0.004 | 1.054 | ... | ... | -0.000269 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 1.083 | 0.004 | 1.079 | ... | ... | -0.000276 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.108 | 0.004 | 1.104 | ... | ... | -0.000282 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.133 | 0.004 | 1.129 | ... | ... | -0.000288 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.158 | 0.004 | 1.154 | ... | ... | -0.000295 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.183 | 0.004 | 1.179 | ... | ... | -0.000301 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.208 | 0.004 | 1.204 | ... | ... | -0.000307 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.233 | 0.004 | 1.229 | ... | ... | -0.000313 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.258 | 0.004 | 1.254 | ... | ... | -0.00032 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.283 | 0.004 | 1.279 | ... | ... | -0.000326 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.308 | 0.004 | 1.304 | ... | ... | -0.000332 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.333 | 0.004 | 1.329 | ... | ... | -0.000338 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.358 | 0.004 | 1.354 | ... | ... | -0.000345 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.383 | 0.004 | 1.379 | ... | ... | -0.000351 |
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.