Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000442 | ... | ... | 1.593 | -0.011 | 1.582 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000438 | ... | ... | 1.568 | -0.011 | 1.557 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000434 | ... | ... | 1.543 | -0.011 | 1.532 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.00043 | ... | ... | 1.518 | -0.011 | 1.507 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000425 | ... | ... | 1.493 | -0.011 | 1.482 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.00042 | ... | ... | 1.468 | -0.011 | 1.457 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000414 | ... | ... | 1.443 | -0.011 | 1.432 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000408 | ... | ... | 1.418 | -0.011 | 1.407 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000403 | ... | ... | 1.393 | -0.011 | 1.382 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000397 | ... | ... | 1.368 | -0.011 | 1.357 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.00039 | ... | ... | 1.343 | -0.011 | 1.332 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000122 |
| -0.000384 | ... | ... | 1.318 | -0.011 | 1.307 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000378 | ... | ... | 1.293 | -0.011 | 1.282 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000371 | ... | ... | 1.268 | -0.011 | 1.257 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000365 | ... | ... | 1.243 | -0.011 | 1.232 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000121 |
| -0.000358 | ... | ... | 1.218 | -0.011 | 1.207 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000351 | ... | ... | 1.193 | -0.011 | 1.182 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000344 | ... | ... | 1.168 | -0.011 | 1.157 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.00012 |
| -0.000337 | ... | ... | 1.143 | -0.011 | 1.132 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000331 | ... | ... | 1.118 | -0.011 | 1.107 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000323 | ... | ... | 1.093 | -0.011 | 1.082 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000119 |
| -0.000316 | ... | ... | 1.068 | -0.011 | 1.057 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000309 | ... | ... | 1.043 | -0.011 | 1.032 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000302 | ... | ... | 1.018 | -0.011 | 1.007 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000295 | ... | ... | 0.993 | -0.011 | 0.982 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.000288 | ... | ... | 0.968 | -0.011 | 0.957 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000117 |
| -0.00028 | ... | ... | 0.943 | -0.011 | 0.932 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| -0.000273 | ... | ... | 0.918 | -0.011 | 0.907 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000116 |
| -0.000266 | ... | ... | 0.893 | -0.011 | 0.882 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000259 | ... | ... | 0.868 | -0.011 | 0.857 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000251 | ... | ... | 0.843 | -0.011 | 0.832 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000244 | ... | ... | 0.818 | -0.011 | 0.807 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000236 | ... | ... | 0.793 | -0.011 | 0.782 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000229 | ... | ... | 0.768 | -0.011 | 0.757 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000221 | ... | ... | 0.743 | -0.011 | 0.732 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000214 | ... | ... | 0.718 | -0.011 | 0.707 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000207 | ... | ... | 0.693 | -0.011 | 0.682 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000199 | ... | ... | 0.668 | -0.011 | 0.657 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000192 | ... | ... | 0.643 | -0.011 | 0.632 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.000184 | ... | ... | 0.618 | -0.011 | 0.607 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000177 | ... | ... | 0.593 | -0.011 | 0.582 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000169 | ... | ... | 0.568 | -0.011 | 0.557 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000162 | ... | ... | 0.543 | -0.011 | 0.532 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000154 | ... | ... | 0.518 | -0.011 | 0.507 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000146 | ... | ... | 0.493 | -0.011 | 0.482 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000139 | ... | ... | 0.468 | -0.011 | 0.457 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| -0.000131 | ... | ... | 0.443 | -0.011 | 0.432 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000124 | ... | ... | 0.418 | -0.011 | 0.407 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| -0.000116 | ... | ... | 0.393 | -0.011 | 0.382 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.000109 | ... | ... | 0.368 | -0.011 | 0.357 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000101 | ... | ... | 0.343 | -0.011 | 0.332 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000093 | ... | ... | 0.318 | -0.011 | 0.307 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000086 | ... | ... | 0.293 | -0.011 | 0.282 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000078 | ... | ... | 0.268 | -0.011 | 0.257 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000071 | ... | ... | 0.243 | -0.011 | 0.232 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000063 | ... | ... | 0.218 | -0.011 | 0.207 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000055 | ... | ... | 0.193 | -0.011 | 0.182 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000048 | ... | ... | 0.168 | -0.011 | 0.157 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.00004 | ... | ... | 0.143 | -0.011 | 0.132 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000033 | ... | ... | 0.118 | -0.011 | 0.107 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| -0.000025 | ... | ... | 0.093 | -0.011 | 0.082 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000118 | ... | ... | 0.068 | -0.010 | 0.058 | 1825 | 0.001 | 0.001 | 0.001 | ... | ... | -0.000113 |
| -0.000159 | ... | ... | 0.044 | -0.010 | 0.034 | 1850 | 0.002 | 0.001 | 0.001 | ... | ... | -0.000158 |
| -0.000215 | ... | ... | 0.021 | -0.008 | 0.013 | 1875 | 0.006 | 0.003 | 0.003 | ... | ... | -0.000216 |
| -0.000174 | ... | ... | 0.007 | -0.004 | 0.003 | 1900 | 0.021 | 0.007 | 0.014 | ... | ... | -0.000174 |
| -0.000105 | ... | ... | 0.002 | -0.001 | 0.001 | 1925 | 0.044 | 0.010 | 0.034 | ... | ... | -0.000108 |
| -0.00007 | ... | ... | 0.001 | -0.001 | 0.001 | 1950 | 0.068 | 0.010 | 0.058 | ... | ... | -0.000021 |
| -0.000075 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.093 | 0.011 | 0.082 | ... | ... | -0.000028 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.118 | 0.011 | 0.107 | ... | ... | -0.000036 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.143 | 0.011 | 0.132 | ... | ... | -0.000044 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.168 | 0.011 | 0.157 | ... | ... | -0.000051 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.193 | 0.011 | 0.182 | ... | ... | -0.000059 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.218 | 0.011 | 0.207 | ... | ... | -0.000066 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.243 | 0.011 | 0.232 | ... | ... | -0.000074 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.268 | 0.011 | 0.257 | ... | ... | -0.000082 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.293 | 0.011 | 0.282 | ... | ... | -0.000089 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.318 | 0.011 | 0.307 | ... | ... | -0.000097 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.343 | 0.011 | 0.332 | ... | ... | -0.000104 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.368 | 0.011 | 0.357 | ... | ... | -0.000112 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.393 | 0.011 | 0.382 | ... | ... | -0.00012 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.418 | 0.011 | 0.407 | ... | ... | -0.000127 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.443 | 0.011 | 0.432 | ... | ... | -0.000135 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.468 | 0.011 | 0.457 | ... | ... | -0.000142 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.493 | 0.011 | 0.482 | ... | ... | -0.00015 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.518 | 0.011 | 0.507 | ... | ... | -0.000157 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.543 | 0.011 | 0.532 | ... | ... | -0.000165 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.568 | 0.011 | 0.557 | ... | ... | -0.000173 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.593 | 0.011 | 0.582 | ... | ... | -0.00018 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.618 | 0.011 | 0.607 | ... | ... | -0.000188 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.643 | 0.011 | 0.632 | ... | ... | -0.000195 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.668 | 0.011 | 0.657 | ... | ... | -0.000203 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.693 | 0.011 | 0.682 | ... | ... | -0.00021 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.718 | 0.011 | 0.707 | ... | ... | -0.000218 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.743 | 0.011 | 0.732 | ... | ... | -0.000226 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.768 | 0.011 | 0.757 | ... | ... | -0.000233 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.793 | 0.011 | 0.782 | ... | ... | -0.000241 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.818 | 0.011 | 0.807 | ... | ... | -0.000248 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.843 | 0.011 | 0.832 | ... | ... | -0.000256 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.868 | 0.011 | 0.857 | ... | ... | -0.000263 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.893 | 0.011 | 0.882 | ... | ... | -0.000271 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.918 | 0.011 | 0.907 | ... | ... | -0.000278 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.943 | 0.011 | 0.932 | ... | ... | -0.000286 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.968 | 0.011 | 0.957 | ... | ... | -0.000293 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.993 | 0.011 | 0.982 | ... | ... | -0.000301 |
| -0.000118 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.018 | 0.011 | 1.007 | ... | ... | -0.000308 |
| -0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.043 | 0.011 | 1.032 | ... | ... | -0.000316 |
| -0.000119 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.068 | 0.011 | 1.057 | ... | ... | -0.000323 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.093 | 0.011 | 1.082 | ... | ... | -0.000331 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.118 | 0.011 | 1.107 | ... | ... | -0.000339 |
| -0.00012 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.143 | 0.011 | 1.132 | ... | ... | -0.000346 |
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.