Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000421 | ... | ... | 1.601 | -0.023 | 1.578 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000417 | ... | ... | 1.576 | -0.023 | 1.553 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000414 | ... | ... | 1.551 | -0.023 | 1.528 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000409 | ... | ... | 1.526 | -0.023 | 1.503 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000405 | ... | ... | 1.501 | -0.023 | 1.478 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.0004 | ... | ... | 1.476 | -0.023 | 1.453 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000395 | ... | ... | 1.451 | -0.023 | 1.428 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.00039 | ... | ... | 1.426 | -0.023 | 1.403 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000384 | ... | ... | 1.401 | -0.023 | 1.378 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000378 | ... | ... | 1.376 | -0.023 | 1.353 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000373 | ... | ... | 1.351 | -0.023 | 1.328 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000367 | ... | ... | 1.326 | -0.023 | 1.303 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000361 | ... | ... | 1.301 | -0.023 | 1.278 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000354 | ... | ... | 1.276 | -0.023 | 1.253 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000348 | ... | ... | 1.251 | -0.023 | 1.228 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000342 | ... | ... | 1.226 | -0.023 | 1.203 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000335 | ... | ... | 1.201 | -0.023 | 1.178 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000329 | ... | ... | 1.176 | -0.023 | 1.153 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000322 | ... | ... | 1.151 | -0.023 | 1.128 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000315 | ... | ... | 1.126 | -0.023 | 1.103 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| -0.000309 | ... | ... | 1.101 | -0.023 | 1.078 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| -0.000302 | ... | ... | 1.076 | -0.023 | 1.053 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| -0.000295 | ... | ... | 1.051 | -0.023 | 1.028 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000288 | ... | ... | 1.026 | -0.023 | 1.003 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000282 | ... | ... | 1.001 | -0.023 | 0.978 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000275 | ... | ... | 0.976 | -0.023 | 0.953 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| -0.000268 | ... | ... | 0.951 | -0.023 | 0.928 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| -0.000261 | ... | ... | 0.926 | -0.023 | 0.903 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.000254 | ... | ... | 0.901 | -0.023 | 0.878 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.000247 | ... | ... | 0.876 | -0.023 | 0.853 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.00024 | ... | ... | 0.851 | -0.023 | 0.828 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000233 | ... | ... | 0.826 | -0.023 | 0.803 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000225 | ... | ... | 0.801 | -0.023 | 0.778 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000218 | ... | ... | 0.776 | -0.023 | 0.753 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000211 | ... | ... | 0.751 | -0.023 | 0.728 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000204 | ... | ... | 0.726 | -0.023 | 0.703 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000197 | ... | ... | 0.701 | -0.023 | 0.678 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.00019 | ... | ... | 0.676 | -0.023 | 0.653 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000183 | ... | ... | 0.651 | -0.023 | 0.628 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000175 | ... | ... | 0.626 | -0.023 | 0.603 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000168 | ... | ... | 0.601 | -0.023 | 0.578 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000161 | ... | ... | 0.576 | -0.023 | 0.553 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000154 | ... | ... | 0.551 | -0.023 | 0.528 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000146 | ... | ... | 0.526 | -0.023 | 0.503 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000139 | ... | ... | 0.501 | -0.023 | 0.478 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000132 | ... | ... | 0.476 | -0.023 | 0.453 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000125 | ... | ... | 0.451 | -0.023 | 0.428 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000117 | ... | ... | 0.426 | -0.023 | 0.403 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.00011 | ... | ... | 0.401 | -0.023 | 0.378 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000103 | ... | ... | 0.376 | -0.023 | 0.353 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000096 | ... | ... | 0.351 | -0.023 | 0.328 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000088 | ... | ... | 0.326 | -0.023 | 0.303 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000081 | ... | ... | 0.301 | -0.023 | 0.278 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000074 | ... | ... | 0.276 | -0.023 | 0.253 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000067 | ... | ... | 0.251 | -0.023 | 0.228 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000059 | ... | ... | 0.226 | -0.023 | 0.203 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
| -0.000052 | ... | ... | 0.201 | -0.023 | 0.178 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000045 | ... | ... | 0.176 | -0.023 | 0.153 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000037 | ... | ... | 0.151 | -0.023 | 0.128 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.00003 | ... | ... | 0.126 | -0.023 | 0.103 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000023 | ... | ... | 0.101 | -0.023 | 0.078 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000101 | ... | ... | 0.076 | -0.022 | 0.054 | 1825 | 0.001 | 0.001 | 0.001 | ... | ... | -0.000097 |
| -0.000174 | ... | ... | 0.052 | -0.021 | 0.031 | 1850 | 0.003 | 0.002 | 0.001 | ... | ... | -0.000175 |
| -0.000224 | ... | ... | 0.028 | -0.016 | 0.012 | 1875 | 0.009 | 0.007 | 0.002 | ... | ... | -0.000224 |
| -0.000162 | ... | ... | 0.010 | -0.007 | 0.003 | 1900 | 0.025 | 0.016 | 0.009 | ... | ... | -0.000161 |
| -0.000094 | ... | ... | 0.002 | -0.001 | 0.001 | 1925 | 0.048 | 0.022 | 0.026 | ... | ... | -0.000097 |
| -0.000062 | ... | ... | 0.001 | -0.001 | 0.001 | 1950 | 0.072 | 0.022 | 0.050 | ... | ... | -0.000021 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.097 | 0.023 | 0.074 | ... | ... | -0.000028 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.122 | 0.023 | 0.099 | ... | ... | -0.000036 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.147 | 0.023 | 0.124 | ... | ... | -0.000043 |
| -0.000075 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.172 | 0.023 | 0.149 | ... | ... | -0.00005 |
| -0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.197 | 0.023 | 0.174 | ... | ... | -0.000057 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.222 | 0.023 | 0.199 | ... | ... | -0.000065 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.247 | 0.023 | 0.224 | ... | ... | -0.000072 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.272 | 0.023 | 0.249 | ... | ... | -0.000079 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.297 | 0.023 | 0.274 | ... | ... | -0.000087 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.322 | 0.023 | 0.299 | ... | ... | -0.000094 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.347 | 0.023 | 0.324 | ... | ... | -0.000101 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.372 | 0.023 | 0.349 | ... | ... | -0.000108 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.397 | 0.023 | 0.374 | ... | ... | -0.000116 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.422 | 0.023 | 0.399 | ... | ... | -0.000123 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.447 | 0.023 | 0.424 | ... | ... | -0.00013 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.472 | 0.023 | 0.449 | ... | ... | -0.000138 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.497 | 0.023 | 0.474 | ... | ... | -0.000145 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.522 | 0.023 | 0.499 | ... | ... | -0.000152 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.547 | 0.023 | 0.524 | ... | ... | -0.000159 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.572 | 0.023 | 0.549 | ... | ... | -0.000167 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.597 | 0.023 | 0.574 | ... | ... | -0.000174 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.622 | 0.023 | 0.599 | ... | ... | -0.000181 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.647 | 0.023 | 0.624 | ... | ... | -0.000188 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.672 | 0.023 | 0.649 | ... | ... | -0.000196 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.697 | 0.023 | 0.674 | ... | ... | -0.000203 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.722 | 0.023 | 0.699 | ... | ... | -0.00021 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.747 | 0.023 | 0.724 | ... | ... | -0.000217 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.772 | 0.023 | 0.749 | ... | ... | -0.000225 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.797 | 0.023 | 0.774 | ... | ... | -0.000232 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.822 | 0.023 | 0.799 | ... | ... | -0.000239 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.847 | 0.023 | 0.824 | ... | ... | -0.000246 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.872 | 0.023 | 0.849 | ... | ... | -0.000254 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.897 | 0.023 | 0.874 | ... | ... | -0.000261 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.922 | 0.023 | 0.899 | ... | ... | -0.000268 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.947 | 0.023 | 0.924 | ... | ... | -0.000275 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.972 | 0.023 | 0.949 | ... | ... | -0.000282 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.997 | 0.023 | 0.974 | ... | ... | -0.00029 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.022 | 0.023 | 0.999 | ... | ... | -0.000297 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.047 | 0.023 | 1.024 | ... | ... | -0.000304 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.072 | 0.023 | 1.049 | ... | ... | -0.000311 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.097 | 0.023 | 1.074 | ... | ... | -0.000318 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.122 | 0.023 | 1.099 | ... | ... | -0.000326 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.147 | 0.023 | 1.124 | ... | ... | -0.000333 |
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.