Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000033 | ... | ... | 1.260 | -0.011 | 1.249 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000026 | ... | ... | 1.235 | -0.011 | 1.224 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.00002 | ... | ... | 1.210 | -0.011 | 1.199 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000012 | ... | ... | 1.185 | -0.011 | 1.174 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000005 | ... | ... | 1.160 | -0.011 | 1.149 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| 0.000002 | ... | ... | 1.135 | -0.011 | 1.124 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| 0.00001 | ... | ... | 1.110 | -0.011 | 1.099 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| 0.000018 | ... | ... | 1.085 | -0.011 | 1.074 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| 0.000026 | ... | ... | 1.060 | -0.011 | 1.049 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| 0.000034 | ... | ... | 1.035 | -0.011 | 1.024 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| 0.000043 | ... | ... | 1.010 | -0.011 | 0.999 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| 0.000052 | ... | ... | 0.985 | -0.011 | 0.974 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| 0.000062 | ... | ... | 0.960 | -0.011 | 0.949 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| 0.000072 | ... | ... | 0.935 | -0.011 | 0.924 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| 0.000084 | ... | ... | 0.910 | -0.011 | 0.899 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| 0.000089 | ... | ... | 0.885 | -0.011 | 0.874 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| 0.000087 | ... | ... | 0.860 | -0.011 | 0.849 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| 0.000084 | ... | ... | 0.835 | -0.011 | 0.824 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| 0.000082 | ... | ... | 0.810 | -0.011 | 0.799 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| 0.000079 | ... | ... | 0.785 | -0.011 | 0.774 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| 0.000077 | ... | ... | 0.760 | -0.011 | 0.749 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| 0.000074 | ... | ... | 0.735 | -0.011 | 0.724 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| 0.000072 | ... | ... | 0.710 | -0.011 | 0.699 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| 0.000069 | ... | ... | 0.685 | -0.011 | 0.674 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| 0.000066 | ... | ... | 0.660 | -0.011 | 0.649 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| 0.000064 | ... | ... | 0.635 | -0.011 | 0.624 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| 0.000061 | ... | ... | 0.610 | -0.011 | 0.599 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| 0.000059 | ... | ... | 0.585 | -0.011 | 0.574 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| 0.000056 | ... | ... | 0.560 | -0.011 | 0.549 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| 0.000054 | ... | ... | 0.535 | -0.011 | 0.524 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| 0.000051 | ... | ... | 0.510 | -0.011 | 0.499 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| 0.000049 | ... | ... | 0.485 | -0.011 | 0.474 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| 0.000046 | ... | ... | 0.460 | -0.011 | 0.449 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| 0.000043 | ... | ... | 0.435 | -0.011 | 0.424 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| 0.000041 | ... | ... | 0.410 | -0.011 | 0.399 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| 0.000038 | ... | ... | 0.385 | -0.011 | 0.374 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| 0.000036 | ... | ... | 0.360 | -0.011 | 0.349 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| 0.000033 | ... | ... | 0.335 | -0.011 | 0.324 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| 0.000031 | ... | ... | 0.310 | -0.011 | 0.299 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| 0.000028 | ... | ... | 0.285 | -0.011 | 0.274 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| 0.000026 | ... | ... | 0.260 | -0.011 | 0.249 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| 0.000023 | ... | ... | 0.235 | -0.011 | 0.224 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| 0.000021 | ... | ... | 0.210 | -0.011 | 0.199 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| 0.000018 | ... | ... | 0.185 | -0.011 | 0.174 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| 0.000015 | ... | ... | 0.160 | -0.011 | 0.149 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| 0.000013 | ... | ... | 0.135 | -0.011 | 0.124 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| 0.00001 | ... | ... | 0.110 | -0.011 | 0.099 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| 0.000008 | ... | ... | 0.085 | -0.011 | 0.074 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| 0.000005 | ... | ... | 0.061 | -0.012 | 0.049 | 1475 | 0.001 | -0.001 | 0.001 | ... | ... | -0.00006 |
| 0.000003 | ... | ... | 0.037 | -0.012 | 0.025 | 1500 | 0.001 | -0.001 | 0.002 | ... | ... | -0.000083 |
| -0.000146 | ... | ... | 0.016 | -0.009 | 0.007 | 1525 | 0.008 | 0.002 | 0.006 | ... | ... | -0.000192 |
| -0.000081 | ... | ... | 0.004 | -0.003 | 0.001 | 1550 | 0.027 | 0.008 | 0.019 | ... | ... | -0.000173 |
| -0.000059 | ... | ... | 0.001 | -0.001 | 0.001 | 1575 | 0.051 | 0.010 | 0.041 | ... | ... | -0.000165 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.076 | 0.011 | 0.065 | ... | ... | -0.000187 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.101 | 0.011 | 0.090 | ... | ... | -0.000205 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.126 | 0.011 | 0.115 | ... | ... | -0.00022 |
| -0.000076 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.151 | 0.011 | 0.140 | ... | ... | -0.000233 |
| -0.000078 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.176 | 0.011 | 0.165 | ... | ... | -0.000245 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.201 | 0.011 | 0.190 | ... | ... | -0.000256 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.226 | 0.011 | 0.215 | ... | ... | -0.000266 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.251 | 0.011 | 0.240 | ... | ... | -0.000276 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.276 | 0.011 | 0.265 | ... | ... | -0.000286 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.301 | 0.011 | 0.290 | ... | ... | -0.000295 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.326 | 0.011 | 0.315 | ... | ... | -0.000304 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.351 | 0.011 | 0.340 | ... | ... | -0.000313 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.376 | 0.011 | 0.365 | ... | ... | -0.000322 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.401 | 0.011 | 0.390 | ... | ... | -0.00033 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.426 | 0.011 | 0.415 | ... | ... | -0.000338 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.451 | 0.011 | 0.440 | ... | ... | -0.000346 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.476 | 0.011 | 0.465 | ... | ... | -0.000354 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.501 | 0.011 | 0.490 | ... | ... | -0.000362 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.526 | 0.011 | 0.515 | ... | ... | -0.00037 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.551 | 0.011 | 0.540 | ... | ... | -0.000378 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.576 | 0.011 | 0.565 | ... | ... | -0.000385 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.601 | 0.011 | 0.590 | ... | ... | -0.000393 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.626 | 0.011 | 0.615 | ... | ... | -0.0004 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.651 | 0.011 | 0.640 | ... | ... | -0.000408 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.676 | 0.011 | 0.665 | ... | ... | -0.000415 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.701 | 0.011 | 0.690 | ... | ... | -0.000422 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.726 | 0.011 | 0.715 | ... | ... | -0.00043 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.751 | 0.011 | 0.740 | ... | ... | -0.000437 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.776 | 0.011 | 0.765 | ... | ... | -0.000444 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.801 | 0.011 | 0.790 | ... | ... | -0.000451 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.826 | 0.011 | 0.815 | ... | ... | -0.000458 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.851 | 0.011 | 0.840 | ... | ... | -0.000465 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.876 | 0.011 | 0.865 | ... | ... | -0.000472 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.901 | 0.011 | 0.890 | ... | ... | -0.00048 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.926 | 0.011 | 0.915 | ... | ... | -0.000487 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.951 | 0.011 | 0.940 | ... | ... | -0.000494 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.976 | 0.011 | 0.965 | ... | ... | -0.000501 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 1.001 | 0.011 | 0.990 | ... | ... | -0.000507 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.026 | 0.011 | 1.015 | ... | ... | -0.000514 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.051 | 0.011 | 1.040 | ... | ... | -0.000521 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.076 | 0.011 | 1.065 | ... | ... | -0.000528 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.101 | 0.011 | 1.090 | ... | ... | -0.000535 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.126 | 0.011 | 1.115 | ... | ... | -0.000542 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.151 | 0.011 | 1.140 | ... | ... | -0.000549 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.176 | 0.011 | 1.165 | ... | ... | -0.000556 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.201 | 0.011 | 1.190 | ... | ... | -0.000562 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.226 | 0.011 | 1.215 | ... | ... | -0.000569 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.251 | 0.011 | 1.240 | ... | ... | -0.000576 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.276 | 0.011 | 1.265 | ... | ... | -0.000583 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.301 | 0.011 | 1.290 | ... | ... | -0.000589 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.326 | 0.011 | 1.315 | ... | ... | -0.000596 |
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.