Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000482 | ... | ... | 1.312 | 0.001 | 1.313 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000402 |
| -0.000474 | ... | ... | 1.287 | 0.001 | 1.288 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000402 |
| -0.000466 | ... | ... | 1.262 | 0.001 | 1.263 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000401 |
| -0.000458 | ... | ... | 1.237 | 0.001 | 1.238 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.0004 |
| -0.000449 | ... | ... | 1.212 | 0.001 | 1.213 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.0004 |
| -0.000441 | ... | ... | 1.187 | 0.001 | 1.188 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000399 |
| -0.000432 | ... | ... | 1.162 | 0.001 | 1.163 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000398 |
| -0.000424 | ... | ... | 1.137 | 0.001 | 1.138 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000397 |
| -0.000415 | ... | ... | 1.112 | 0.001 | 1.113 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000396 |
| -0.000406 | ... | ... | 1.087 | 0.001 | 1.088 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000395 |
| -0.000397 | ... | ... | 1.062 | 0.001 | 1.063 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000394 |
| -0.000388 | ... | ... | 1.037 | 0.001 | 1.038 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000393 |
| -0.000379 | ... | ... | 1.012 | 0.001 | 1.013 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000391 |
| -0.00037 | ... | ... | 0.987 | 0.001 | 0.988 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.00039 |
| -0.000361 | ... | ... | 0.962 | 0.001 | 0.963 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000389 |
| -0.000352 | ... | ... | 0.937 | 0.001 | 0.938 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000387 |
| -0.000343 | ... | ... | 0.912 | 0.001 | 0.913 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000386 |
| -0.000334 | ... | ... | 0.887 | 0.001 | 0.888 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000384 |
| -0.000325 | ... | ... | 0.862 | 0.001 | 0.863 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000382 |
| -0.000316 | ... | ... | 0.837 | 0.001 | 0.838 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000381 |
| -0.000306 | ... | ... | 0.812 | 0.001 | 0.813 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000379 |
| -0.000297 | ... | ... | 0.787 | 0.001 | 0.788 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000377 |
| -0.000288 | ... | ... | 0.762 | 0.001 | 0.763 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000375 |
| -0.000279 | ... | ... | 0.737 | 0.001 | 0.738 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000373 |
| -0.000269 | ... | ... | 0.712 | 0.001 | 0.713 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000371 |
| -0.00026 | ... | ... | 0.687 | 0.001 | 0.688 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000369 |
| -0.000251 | ... | ... | 0.662 | 0.001 | 0.663 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000367 |
| -0.000241 | ... | ... | 0.637 | 0.001 | 0.638 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000365 |
| -0.000232 | ... | ... | 0.612 | 0.001 | 0.613 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000362 |
| -0.000222 | ... | ... | 0.587 | 0.001 | 0.588 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00036 |
| -0.000213 | ... | ... | 0.562 | 0.001 | 0.563 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000357 |
| -0.000204 | ... | ... | 0.537 | 0.001 | 0.538 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000354 |
| -0.000194 | ... | ... | 0.512 | 0.001 | 0.513 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000352 |
| -0.000185 | ... | ... | 0.487 | 0.001 | 0.488 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
| -0.000175 | ... | ... | 0.462 | 0.001 | 0.463 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000345 |
| -0.000166 | ... | ... | 0.437 | 0.001 | 0.438 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000342 |
| -0.000156 | ... | ... | 0.412 | 0.001 | 0.413 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
| -0.000147 | ... | ... | 0.387 | 0.001 | 0.388 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000335 |
| -0.000138 | ... | ... | 0.362 | 0.001 | 0.363 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
| -0.000128 | ... | ... | 0.337 | 0.001 | 0.338 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000326 |
| -0.000119 | ... | ... | 0.312 | 0.001 | 0.313 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000322 |
| -0.000109 | ... | ... | 0.287 | 0.001 | 0.288 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000317 |
| -0.0001 | ... | ... | 0.262 | 0.001 | 0.263 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000311 |
| -0.00009 | ... | ... | 0.237 | 0.001 | 0.238 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000306 |
| -0.000081 | ... | ... | 0.212 | 0.001 | 0.213 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000299 |
| -0.000071 | ... | ... | 0.187 | 0.001 | 0.188 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000292 |
| -0.000062 | ... | ... | 0.162 | 0.001 | 0.163 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000283 |
| -0.000052 | ... | ... | 0.137 | 0.001 | 0.138 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000274 |
| -0.000043 | ... | ... | 0.112 | 0.001 | 0.113 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000263 |
| -0.000033 | ... | ... | 0.087 | 0.001 | 0.088 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000249 |
| -0.000024 | ... | ... | 0.062 | 0.001 | 0.063 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.00023 |
| -0.000014 | ... | ... | 0.037 | 0.001 | 0.038 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000204 |
| -0.000248 | ... | ... | 0.013 | 0.001 | 0.014 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000248 |
| -0.000242 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.013 | -0.001 | 0.014 | ... | ... | -0.000242 |
| -0.000202 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.037 | -0.001 | 0.038 | ... | ... | -0.000014 |
| -0.000229 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.062 | -0.001 | 0.063 | ... | ... | -0.000024 |
| -0.000248 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.087 | -0.001 | 0.088 | ... | ... | -0.000033 |
| -0.000262 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.112 | -0.001 | 0.113 | ... | ... | -0.000042 |
| -0.000273 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.137 | -0.001 | 0.138 | ... | ... | -0.000052 |
| -0.000283 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.162 | -0.001 | 0.163 | ... | ... | -0.000061 |
| -0.000291 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.187 | -0.001 | 0.188 | ... | ... | -0.000071 |
| -0.000299 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.212 | -0.001 | 0.213 | ... | ... | -0.00008 |
| -0.000305 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.237 | -0.001 | 0.238 | ... | ... | -0.00009 |
| -0.000311 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.262 | -0.001 | 0.263 | ... | ... | -0.000099 |
| -0.000317 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.287 | -0.001 | 0.288 | ... | ... | -0.000109 |
| -0.000322 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.312 | -0.001 | 0.313 | ... | ... | -0.000118 |
| -0.000326 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.337 | -0.001 | 0.338 | ... | ... | -0.000128 |
| -0.000331 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.362 | -0.001 | 0.363 | ... | ... | -0.000137 |
| -0.000335 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.387 | -0.001 | 0.388 | ... | ... | -0.000147 |
| -0.000338 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.412 | -0.001 | 0.413 | ... | ... | -0.000156 |
| -0.000342 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.437 | -0.001 | 0.438 | ... | ... | -0.000166 |
| -0.000345 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.462 | -0.001 | 0.463 | ... | ... | -0.000175 |
| -0.000349 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.487 | -0.001 | 0.488 | ... | ... | -0.000185 |
| -0.000352 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.512 | -0.001 | 0.513 | ... | ... | -0.000194 |
| -0.000355 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.537 | -0.001 | 0.538 | ... | ... | -0.000203 |
| -0.000357 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.562 | -0.001 | 0.563 | ... | ... | -0.000213 |
| -0.00036 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.587 | -0.001 | 0.588 | ... | ... | -0.000222 |
| -0.000363 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.612 | -0.001 | 0.613 | ... | ... | -0.000232 |
| -0.000365 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.637 | -0.001 | 0.638 | ... | ... | -0.000241 |
| -0.000368 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.662 | -0.001 | 0.663 | ... | ... | -0.000251 |
| -0.00037 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.687 | -0.001 | 0.688 | ... | ... | -0.00026 |
| -0.000372 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.712 | -0.001 | 0.713 | ... | ... | -0.00027 |
| -0.000374 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.737 | -0.001 | 0.738 | ... | ... | -0.000279 |
| -0.000376 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.762 | -0.001 | 0.763 | ... | ... | -0.000288 |
| -0.000378 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.787 | -0.001 | 0.788 | ... | ... | -0.000298 |
| -0.00038 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.812 | -0.001 | 0.813 | ... | ... | -0.000307 |
| -0.000382 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.837 | -0.001 | 0.838 | ... | ... | -0.000317 |
| -0.000384 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.862 | -0.001 | 0.863 | ... | ... | -0.000326 |
| -0.000386 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.887 | -0.001 | 0.888 | ... | ... | -0.000336 |
| -0.000387 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.912 | -0.001 | 0.913 | ... | ... | -0.000345 |
| -0.000389 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.937 | -0.001 | 0.938 | ... | ... | -0.000354 |
| -0.000391 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.962 | -0.001 | 0.963 | ... | ... | -0.000364 |
| -0.000392 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.987 | -0.001 | 0.988 | ... | ... | -0.000373 |
| -0.000394 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.012 | -0.001 | 1.013 | ... | ... | -0.000383 |
| -0.000395 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.037 | -0.001 | 1.038 | ... | ... | -0.000392 |
| -0.000397 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.062 | -0.001 | 1.063 | ... | ... | -0.000401 |
| -0.000398 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.087 | -0.001 | 1.088 | ... | ... | -0.000411 |
| -0.0004 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.112 | -0.001 | 1.113 | ... | ... | -0.00042 |
| -0.000401 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.137 | -0.001 | 1.138 | ... | ... | -0.00043 |
| -0.000402 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.162 | -0.001 | 1.163 | ... | ... | -0.000439 |
| -0.000404 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.187 | -0.001 | 1.188 | ... | ... | -0.000448 |
| -0.000405 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.212 | -0.001 | 1.213 | ... | ... | -0.000458 |
| -0.000406 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.237 | -0.001 | 1.238 | ... | ... | -0.000467 |
| -0.000408 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.262 | -0.001 | 1.263 | ... | ... | -0.000476 |
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.