Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000612 | ... | ... | 1.581 | 0.001 | 1.582 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000351 |
| -0.000606 | ... | ... | 1.556 | 0.001 | 1.557 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000351 |
| -0.000599 | ... | ... | 1.531 | 0.001 | 1.532 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000351 |
| -0.000591 | ... | ... | 1.506 | 0.001 | 1.507 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000351 |
| -0.000583 | ... | ... | 1.481 | 0.001 | 1.482 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.00035 |
| -0.000575 | ... | ... | 1.456 | 0.001 | 1.457 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.00035 |
| -0.000567 | ... | ... | 1.431 | 0.001 | 1.432 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.00035 |
| -0.000558 | ... | ... | 1.406 | 0.001 | 1.407 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
| -0.00055 | ... | ... | 1.381 | 0.001 | 1.382 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000349 |
| -0.000541 | ... | ... | 1.356 | 0.001 | 1.357 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000348 |
| -0.000532 | ... | ... | 1.331 | 0.001 | 1.332 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000348 |
| -0.000523 | ... | ... | 1.306 | 0.001 | 1.307 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000347 |
| -0.000514 | ... | ... | 1.281 | 0.001 | 1.282 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000346 |
| -0.000505 | ... | ... | 1.256 | 0.001 | 1.257 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000346 |
| -0.000495 | ... | ... | 1.231 | 0.001 | 1.232 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000345 |
| -0.000486 | ... | ... | 1.206 | 0.001 | 1.207 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000344 |
| -0.000476 | ... | ... | 1.181 | 0.001 | 1.182 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000343 |
| -0.000467 | ... | ... | 1.156 | 0.001 | 1.157 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000342 |
| -0.000457 | ... | ... | 1.131 | 0.001 | 1.132 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000341 |
| -0.000448 | ... | ... | 1.106 | 0.001 | 1.107 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.00034 |
| -0.000438 | ... | ... | 1.081 | 0.001 | 1.082 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000339 |
| -0.000428 | ... | ... | 1.056 | 0.001 | 1.057 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000338 |
| -0.000418 | ... | ... | 1.031 | 0.001 | 1.032 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000337 |
| -0.000409 | ... | ... | 1.006 | 0.001 | 1.007 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000336 |
| -0.000399 | ... | ... | 0.981 | 0.001 | 0.982 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000335 |
| -0.000389 | ... | ... | 0.956 | 0.001 | 0.957 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000333 |
| -0.000379 | ... | ... | 0.931 | 0.001 | 0.932 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000332 |
| -0.000369 | ... | ... | 0.906 | 0.001 | 0.907 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000331 |
| -0.000359 | ... | ... | 0.881 | 0.001 | 0.882 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000329 |
| -0.000349 | ... | ... | 0.856 | 0.001 | 0.857 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000328 |
| -0.000339 | ... | ... | 0.831 | 0.001 | 0.832 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000326 |
| -0.000329 | ... | ... | 0.806 | 0.001 | 0.807 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000325 |
| -0.000319 | ... | ... | 0.781 | 0.001 | 0.782 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000323 |
| -0.000309 | ... | ... | 0.756 | 0.001 | 0.757 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000322 |
| -0.000299 | ... | ... | 0.731 | 0.001 | 0.732 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00032 |
| -0.000289 | ... | ... | 0.706 | 0.001 | 0.707 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000318 |
| -0.000279 | ... | ... | 0.681 | 0.001 | 0.682 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000316 |
| -0.000268 | ... | ... | 0.656 | 0.001 | 0.657 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000314 |
| -0.000258 | ... | ... | 0.631 | 0.001 | 0.632 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000312 |
| -0.000248 | ... | ... | 0.606 | 0.001 | 0.607 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00031 |
| -0.000238 | ... | ... | 0.581 | 0.001 | 0.582 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000308 |
| -0.000228 | ... | ... | 0.556 | 0.001 | 0.557 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000306 |
| -0.000218 | ... | ... | 0.531 | 0.001 | 0.532 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000303 |
| -0.000207 | ... | ... | 0.506 | 0.001 | 0.507 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000301 |
| -0.000197 | ... | ... | 0.481 | 0.001 | 0.482 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000298 |
| -0.000187 | ... | ... | 0.456 | 0.001 | 0.457 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000295 |
| -0.000177 | ... | ... | 0.431 | 0.001 | 0.432 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000293 |
| -0.000167 | ... | ... | 0.406 | 0.001 | 0.407 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000289 |
| -0.000156 | ... | ... | 0.381 | 0.001 | 0.382 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000286 |
| -0.000146 | ... | ... | 0.356 | 0.001 | 0.357 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000283 |
| -0.000136 | ... | ... | 0.331 | 0.001 | 0.332 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000279 |
| -0.000126 | ... | ... | 0.306 | 0.001 | 0.307 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000275 |
| -0.000116 | ... | ... | 0.281 | 0.001 | 0.282 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000271 |
| -0.000105 | ... | ... | 0.256 | 0.001 | 0.257 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000266 |
| -0.000095 | ... | ... | 0.231 | 0.001 | 0.232 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000261 |
| -0.000085 | ... | ... | 0.206 | 0.001 | 0.207 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000255 |
| -0.000075 | ... | ... | 0.181 | 0.001 | 0.182 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000248 |
| -0.000064 | ... | ... | 0.156 | 0.001 | 0.157 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000241 |
| -0.000054 | ... | ... | 0.131 | 0.001 | 0.132 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000233 |
| -0.000044 | ... | ... | 0.106 | 0.001 | 0.107 | 1800 | 0.001 | 0 | 0.001 | ... | ... | -0.000222 |
| -0.000034 | ... | ... | 0.081 | 0.001 | 0.082 | 1825 | 0.001 | 0 | 0.001 | ... | ... | -0.00021 |
| -0.000023 | ... | ... | 0.056 | 0.001 | 0.057 | 1850 | 0.001 | 0 | 0.001 | ... | ... | -0.000193 |
| -0.000013 | ... | ... | 0.031 | 0.001 | 0.032 | 1875 | 0.001 | 0 | 0.001 | ... | ... | -0.000167 |
| -0.000175 | ... | ... | 0.007 | 0.001 | 0.008 | 1900 | 0.001 | 0 | 0.001 | ... | ... | -0.000175 |
| -0.000235 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.019 | -0.001 | 0.020 | ... | ... | -0.000235 |
| -0.00018 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.043 | -0.001 | 0.044 | ... | ... | -0.000018 |
| -0.000201 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.068 | -0.001 | 0.069 | ... | ... | -0.000028 |
| -0.000216 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.093 | -0.001 | 0.094 | ... | ... | -0.000038 |
| -0.000227 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.118 | -0.001 | 0.119 | ... | ... | -0.000048 |
| -0.000236 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.143 | -0.001 | 0.144 | ... | ... | -0.000059 |
| -0.000244 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.168 | -0.001 | 0.169 | ... | ... | -0.000069 |
| -0.000251 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.193 | -0.001 | 0.194 | ... | ... | -0.000079 |
| -0.000257 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.218 | -0.001 | 0.219 | ... | ... | -0.000089 |
| -0.000263 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.243 | -0.001 | 0.244 | ... | ... | -0.0001 |
| -0.000268 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.268 | -0.001 | 0.269 | ... | ... | -0.00011 |
| -0.000273 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.293 | -0.001 | 0.294 | ... | ... | -0.00012 |
| -0.000277 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.318 | -0.001 | 0.319 | ... | ... | -0.00013 |
| -0.000281 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.343 | -0.001 | 0.344 | ... | ... | -0.000141 |
| -0.000284 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.368 | -0.001 | 0.369 | ... | ... | -0.000151 |
| -0.000288 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.393 | -0.001 | 0.394 | ... | ... | -0.000161 |
| -0.000291 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.418 | -0.001 | 0.419 | ... | ... | -0.000171 |
| -0.000294 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.443 | -0.001 | 0.444 | ... | ... | -0.000181 |
| -0.000297 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.468 | -0.001 | 0.469 | ... | ... | -0.000192 |
| -0.0003 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.493 | -0.001 | 0.494 | ... | ... | -0.000202 |
| -0.000302 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.518 | -0.001 | 0.519 | ... | ... | -0.000212 |
| -0.000305 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.543 | -0.001 | 0.544 | ... | ... | -0.000222 |
| -0.000307 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.568 | -0.001 | 0.569 | ... | ... | -0.000233 |
| -0.000309 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.593 | -0.001 | 0.594 | ... | ... | -0.000243 |
| -0.000311 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.618 | -0.001 | 0.619 | ... | ... | -0.000253 |
| -0.000314 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.643 | -0.001 | 0.644 | ... | ... | -0.000263 |
| -0.000316 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.668 | -0.001 | 0.669 | ... | ... | -0.000273 |
| -0.000317 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.693 | -0.001 | 0.694 | ... | ... | -0.000284 |
| -0.000319 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.718 | -0.001 | 0.719 | ... | ... | -0.000294 |
| -0.000321 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.743 | -0.001 | 0.744 | ... | ... | -0.000304 |
| -0.000323 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.768 | -0.001 | 0.769 | ... | ... | -0.000314 |
| -0.000325 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.793 | -0.001 | 0.794 | ... | ... | -0.000324 |
| -0.000326 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.818 | -0.001 | 0.819 | ... | ... | -0.000335 |
| -0.000328 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.843 | -0.001 | 0.844 | ... | ... | -0.000345 |
| -0.000329 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.868 | -0.001 | 0.869 | ... | ... | -0.000355 |
| -0.000331 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.893 | -0.001 | 0.894 | ... | ... | -0.000365 |
| -0.000332 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.918 | -0.001 | 0.919 | ... | ... | -0.000375 |
| -0.000334 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.943 | -0.001 | 0.944 | ... | ... | -0.000385 |
| -0.000335 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.968 | -0.001 | 0.969 | ... | ... | -0.000396 |
| -0.000337 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.993 | -0.001 | 0.994 | ... | ... | -0.000406 |
| -0.000338 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.018 | -0.001 | 1.019 | ... | ... | -0.000416 |
| -0.000339 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.043 | -0.001 | 1.044 | ... | ... | -0.000426 |
| -0.000341 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.068 | -0.001 | 1.069 | ... | ... | -0.000436 |
| -0.000342 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.093 | -0.001 | 1.094 | ... | ... | -0.000446 |
| -0.000343 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.118 | -0.001 | 1.119 | ... | ... | -0.000456 |
| -0.000344 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.143 | -0.001 | 1.144 | ... | ... | -0.000467 |
| -0.000345 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.168 | -0.001 | 1.169 | ... | ... | -0.000477 |
| -0.000346 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 1.193 | -0.001 | 1.194 | ... | ... | -0.000487 |
| -0.000348 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 1.218 | -0.001 | 1.219 | ... | ... | -0.000497 |
| -0.000349 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 1.243 | -0.001 | 1.244 | ... | ... | -0.000507 |
| -0.00035 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 1.268 | -0.001 | 1.269 | ... | ... | -0.000517 |
| -0.000351 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 1.293 | -0.001 | 1.294 | ... | ... | -0.000527 |
| -0.000352 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.318 | -0.001 | 1.319 | ... | ... | -0.000538 |
| -0.000353 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 1.343 | -0.001 | 1.344 | ... | ... | -0.000548 |
| -0.000354 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 1.368 | -0.001 | 1.369 | ... | ... | -0.000558 |
| -0.000355 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.393 | -0.001 | 1.394 | ... | ... | -0.000568 |
| -0.000356 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.418 | -0.001 | 1.419 | ... | ... | -0.000578 |
| -0.000357 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.443 | -0.001 | 1.444 | ... | ... | -0.000588 |
| -0.000358 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.468 | -0.001 | 1.469 | ... | ... | -0.000598 |
| -0.000358 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.493 | -0.001 | 1.494 | ... | ... | -0.000608 |
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.