Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000363 | ... | ... | 1.263 | -0.008 | 1.255 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000115 |
| -0.000357 | ... | ... | 1.238 | -0.008 | 1.230 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000351 | ... | ... | 1.213 | -0.008 | 1.205 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000344 | ... | ... | 1.188 | -0.008 | 1.180 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000338 | ... | ... | 1.163 | -0.008 | 1.155 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000114 |
| -0.000331 | ... | ... | 1.138 | -0.008 | 1.130 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000325 | ... | ... | 1.113 | -0.008 | 1.105 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000318 | ... | ... | 1.088 | -0.008 | 1.080 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000113 |
| -0.000311 | ... | ... | 1.063 | -0.008 | 1.055 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000304 | ... | ... | 1.038 | -0.008 | 1.030 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.000297 | ... | ... | 1.013 | -0.008 | 1.005 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000112 |
| -0.00029 | ... | ... | 0.988 | -0.008 | 0.980 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000283 | ... | ... | 0.963 | -0.008 | 0.955 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000111 |
| -0.000276 | ... | ... | 0.938 | -0.008 | 0.930 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000269 | ... | ... | 0.913 | -0.008 | 0.905 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000262 | ... | ... | 0.888 | -0.008 | 0.880 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00011 |
| -0.000255 | ... | ... | 0.863 | -0.008 | 0.855 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.000247 | ... | ... | 0.838 | -0.008 | 0.830 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000109 |
| -0.00024 | ... | ... | 0.813 | -0.008 | 0.805 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000233 | ... | ... | 0.788 | -0.008 | 0.780 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000108 |
| -0.000226 | ... | ... | 0.763 | -0.008 | 0.755 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000107 |
| -0.000218 | ... | ... | 0.738 | -0.008 | 0.730 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000211 | ... | ... | 0.713 | -0.008 | 0.705 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000106 |
| -0.000204 | ... | ... | 0.688 | -0.008 | 0.680 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000196 | ... | ... | 0.663 | -0.008 | 0.655 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000105 |
| -0.000189 | ... | ... | 0.638 | -0.008 | 0.630 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000104 |
| -0.000181 | ... | ... | 0.613 | -0.008 | 0.605 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000103 |
| -0.000174 | ... | ... | 0.588 | -0.008 | 0.580 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000166 | ... | ... | 0.563 | -0.008 | 0.555 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000102 |
| -0.000159 | ... | ... | 0.538 | -0.008 | 0.530 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000101 |
| -0.000152 | ... | ... | 0.513 | -0.008 | 0.505 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.0001 |
| -0.000144 | ... | ... | 0.488 | -0.008 | 0.480 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000137 | ... | ... | 0.463 | -0.008 | 0.455 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000129 | ... | ... | 0.438 | -0.008 | 0.430 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000122 | ... | ... | 0.413 | -0.008 | 0.405 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000114 | ... | ... | 0.388 | -0.008 | 0.380 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000107 | ... | ... | 0.363 | -0.008 | 0.355 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000099 | ... | ... | 0.338 | -0.008 | 0.330 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000092 | ... | ... | 0.313 | -0.008 | 0.305 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000084 | ... | ... | 0.288 | -0.008 | 0.280 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000077 | ... | ... | 0.263 | -0.008 | 0.255 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000069 | ... | ... | 0.238 | -0.008 | 0.230 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000062 | ... | ... | 0.213 | -0.008 | 0.205 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000054 | ... | ... | 0.188 | -0.008 | 0.180 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000047 | ... | ... | 0.163 | -0.008 | 0.155 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000039 | ... | ... | 0.138 | -0.008 | 0.130 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
| -0.000032 | ... | ... | 0.113 | -0.008 | 0.105 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000024 | ... | ... | 0.089 | -0.009 | 0.080 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000118 |
| -0.000179 | ... | ... | 0.066 | -0.009 | 0.057 | 1700 | 0.002 | -0.001 | 0.003 | ... | ... | -0.000177 |
| -0.000276 | ... | ... | 0.045 | -0.010 | 0.035 | 1725 | 0.005 | -0.002 | 0.007 | ... | ... | -0.000277 |
| -0.000337 | ... | ... | 0.027 | -0.010 | 0.017 | 1750 | 0.012 | -0.002 | 0.014 | ... | ... | -0.000337 |
| -0.000307 | ... | ... | 0.014 | -0.007 | 0.007 | 1775 | 0.027 | 0.001 | 0.026 | ... | ... | -0.000306 |
| -0.000167 | ... | ... | 0.007 | -0.005 | 0.002 | 1800 | 0.047 | 0.003 | 0.044 | ... | ... | -0.000168 |
| -0.000114 | ... | ... | 0.003 | -0.002 | 0.001 | 1825 | 0.070 | 0.005 | 0.065 | ... | ... | -0.000021 |
| -0.000072 | ... | ... | 0.001 | -0.001 | 0.001 | 1850 | 0.095 | 0.007 | 0.088 | 0.090 | 0.090 | -0.000029 |
| -0.000076 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.120 | 0.008 | 0.112 | ... | ... | -0.000036 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.145 | 0.008 | 0.137 | ... | ... | -0.000044 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.170 | 0.008 | 0.162 | ... | ... | -0.000051 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.195 | 0.008 | 0.187 | ... | ... | -0.000059 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.220 | 0.008 | 0.212 | ... | ... | -0.000066 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.245 | 0.008 | 0.237 | ... | ... | -0.000074 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.270 | 0.008 | 0.262 | ... | ... | -0.000081 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.295 | 0.008 | 0.287 | ... | ... | -0.000089 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.320 | 0.008 | 0.312 | ... | ... | -0.000096 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.345 | 0.008 | 0.337 | ... | ... | -0.000104 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.370 | 0.008 | 0.362 | ... | ... | -0.000111 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.395 | 0.008 | 0.387 | ... | ... | -0.000119 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.420 | 0.008 | 0.412 | ... | ... | -0.000126 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.445 | 0.008 | 0.437 | ... | ... | -0.000134 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.470 | 0.008 | 0.462 | ... | ... | -0.000141 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.495 | 0.008 | 0.487 | ... | ... | -0.000149 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.520 | 0.008 | 0.512 | ... | ... | -0.000156 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.545 | 0.008 | 0.537 | ... | ... | -0.000164 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.570 | 0.008 | 0.562 | ... | ... | -0.000171 |
| -0.000103 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.595 | 0.008 | 0.587 | ... | ... | -0.000179 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.620 | 0.008 | 0.612 | ... | ... | -0.000186 |
| -0.000104 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.645 | 0.008 | 0.637 | ... | ... | -0.000194 |
| -0.000105 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.670 | 0.008 | 0.662 | ... | ... | -0.000201 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.695 | 0.008 | 0.687 | ... | ... | -0.000209 |
| -0.000106 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.720 | 0.008 | 0.712 | ... | ... | -0.000216 |
| -0.000107 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.745 | 0.008 | 0.737 | ... | ... | -0.000224 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.770 | 0.008 | 0.762 | ... | ... | -0.000231 |
| -0.000108 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.795 | 0.008 | 0.787 | ... | ... | -0.000239 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.820 | 0.008 | 0.812 | ... | ... | -0.000246 |
| -0.000109 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.845 | 0.008 | 0.837 | ... | ... | -0.000253 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.870 | 0.008 | 0.862 | ... | ... | -0.000261 |
| -0.00011 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.895 | 0.008 | 0.887 | ... | ... | -0.000268 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.920 | 0.008 | 0.912 | ... | ... | -0.000276 |
| -0.000111 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.945 | 0.008 | 0.937 | ... | ... | -0.000283 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.970 | 0.008 | 0.962 | ... | ... | -0.000291 |
| -0.000112 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.995 | 0.008 | 0.987 | ... | ... | -0.000298 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.020 | 0.008 | 1.012 | ... | ... | -0.000305 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.045 | 0.008 | 1.037 | ... | ... | -0.000313 |
| -0.000113 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.070 | 0.008 | 1.062 | ... | ... | -0.00032 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.095 | 0.008 | 1.087 | ... | ... | -0.000328 |
| -0.000114 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.120 | 0.008 | 1.112 | ... | ... | -0.000335 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.145 | 0.008 | 1.137 | ... | ... | -0.000343 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.170 | 0.008 | 1.162 | ... | ... | -0.00035 |
| -0.000115 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.195 | 0.008 | 1.187 | ... | ... | -0.000357 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.220 | 0.008 | 1.212 | ... | ... | -0.000365 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.245 | 0.008 | 1.237 | ... | ... | -0.000372 |
| -0.000116 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.270 | 0.008 | 1.262 | ... | ... | -0.00038 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.295 | 0.008 | 1.287 | ... | ... | -0.000387 |
| -0.000117 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.320 | 0.008 | 1.312 | ... | ... | -0.000394 |
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.