Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00029 | ... | ... | 1.314 | -0.049 | 1.265 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000287 | ... | ... | 1.289 | -0.049 | 1.240 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000284 | ... | ... | 1.264 | -0.049 | 1.215 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.00028 | ... | ... | 1.239 | -0.049 | 1.190 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000276 | ... | ... | 1.214 | -0.049 | 1.165 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000048 |
| -0.000273 | ... | ... | 1.189 | -0.049 | 1.140 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000269 | ... | ... | 1.164 | -0.049 | 1.115 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000264 | ... | ... | 1.139 | -0.049 | 1.090 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.00026 | ... | ... | 1.114 | -0.049 | 1.065 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000256 | ... | ... | 1.089 | -0.049 | 1.040 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000251 | ... | ... | 1.064 | -0.049 | 1.015 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000247 | ... | ... | 1.039 | -0.049 | 0.990 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000047 |
| -0.000242 | ... | ... | 1.014 | -0.049 | 0.965 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000238 | ... | ... | 0.989 | -0.049 | 0.940 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000233 | ... | ... | 0.964 | -0.049 | 0.915 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000228 | ... | ... | 0.939 | -0.049 | 0.890 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000223 | ... | ... | 0.914 | -0.049 | 0.865 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000218 | ... | ... | 0.889 | -0.049 | 0.840 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000046 |
| -0.000213 | ... | ... | 0.864 | -0.049 | 0.815 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000045 |
| -0.000209 | ... | ... | 0.839 | -0.049 | 0.790 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000045 |
| -0.000204 | ... | ... | 0.814 | -0.049 | 0.765 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000045 |
| -0.000199 | ... | ... | 0.789 | -0.049 | 0.740 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000045 |
| -0.000194 | ... | ... | 0.764 | -0.049 | 0.715 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000044 |
| -0.000188 | ... | ... | 0.739 | -0.049 | 0.690 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000044 |
| -0.000183 | ... | ... | 0.714 | -0.049 | 0.665 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000044 |
| -0.000178 | ... | ... | 0.689 | -0.049 | 0.640 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000044 |
| -0.000173 | ... | ... | 0.664 | -0.049 | 0.615 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000043 |
| -0.000168 | ... | ... | 0.639 | -0.049 | 0.590 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000043 |
| -0.000163 | ... | ... | 0.614 | -0.049 | 0.565 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000043 |
| -0.000158 | ... | ... | 0.589 | -0.049 | 0.540 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000152 | ... | ... | 0.564 | -0.049 | 0.515 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000147 | ... | ... | 0.539 | -0.049 | 0.490 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000042 |
| -0.000142 | ... | ... | 0.514 | -0.049 | 0.465 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000137 | ... | ... | 0.489 | -0.049 | 0.440 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000131 | ... | ... | 0.464 | -0.049 | 0.415 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000041 |
| -0.000126 | ... | ... | 0.439 | -0.049 | 0.390 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.000121 | ... | ... | 0.414 | -0.049 | 0.365 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00004 |
| -0.000115 | ... | ... | 0.389 | -0.049 | 0.340 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.00011 | ... | ... | 0.364 | -0.049 | 0.315 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000039 |
| -0.000105 | ... | ... | 0.339 | -0.049 | 0.290 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000038 |
| -0.000099 | ... | ... | 0.314 | -0.049 | 0.265 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000094 | ... | ... | 0.289 | -0.049 | 0.240 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000037 |
| -0.000088 | ... | ... | 0.264 | -0.049 | 0.215 | 1450 | 0.001 | 0.001 | 0.001 | ... | ... | -0.000062 |
| -0.000119 | ... | ... | 0.239 | -0.048 | 0.191 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
| -0.000144 | ... | ... | 0.215 | -0.048 | 0.167 | 1500 | 0.002 | 0.001 | 0.001 | ... | ... | -0.000099 |
| -0.000164 | ... | ... | 0.191 | -0.048 | 0.143 | 1525 | 0.004 | 0.001 | 0.003 | ... | ... | -0.000158 |
| -0.000223 | ... | ... | 0.168 | -0.047 | 0.121 | 1550 | 0.007 | 0.003 | 0.004 | ... | ... | -0.000222 |
| -0.000296 | ... | ... | 0.145 | -0.044 | 0.101 | 1575 | 0.011 | 0.004 | 0.007 | ... | ... | -0.00028 |
| -0.000351 | ... | ... | 0.124 | -0.042 | 0.082 | 1600 | 0.017 | 0.007 | 0.010 | ... | ... | -0.000339 |
| -0.000394 | ... | ... | 0.104 | -0.039 | 0.065 | 1625 | 0.025 | 0.010 | 0.015 | ... | ... | -0.000385 |
| -0.000418 | ... | ... | 0.085 | -0.035 | 0.050 | 1650 | 0.035 | 0.013 | 0.022 | ... | ... | -0.000409 |
| -0.000416 | ... | ... | 0.069 | -0.032 | 0.037 | 1675 | 0.047 | 0.017 | 0.030 | ... | ... | -0.000406 |
| -0.000388 | ... | ... | 0.054 | -0.028 | 0.026 | 1700 | 0.061 | 0.021 | 0.040 | ... | ... | -0.000375 |
| -0.000348 | ... | ... | 0.042 | -0.024 | 0.018 | 1725 | 0.078 | 0.026 | 0.052 | ... | ... | -0.000332 |
| -0.000294 | ... | ... | 0.031 | -0.019 | 0.012 | 1750 | 0.097 | 0.030 | 0.067 | ... | ... | -0.000276 |
| -0.000262 | ... | ... | 0.023 | -0.014 | 0.009 | 1775 | 0.118 | 0.034 | 0.084 | ... | ... | -0.000221 |
| -0.00021 | 0.011 | 0.011 | 0.017 | -0.011 | 0.006 | 1800 | 0.140 | 0.037 | 0.103 | ... | ... | -0.000163 |
| -0.000165 | ... | ... | 0.012 | -0.008 | 0.004 | 1825 | 0.163 | 0.040 | 0.123 | ... | ... | -0.000111 |
| -0.000139 | ... | ... | 0.009 | -0.006 | 0.003 | 1850 | 0.187 | 0.043 | 0.144 | ... | ... | -0.000082 |
| -0.000106 | ... | ... | 0.007 | -0.005 | 0.002 | 1875 | 0.211 | 0.044 | 0.167 | ... | ... | -0.000044 |
| -0.000063 | ... | ... | 0.005 | -0.004 | 0.001 | 1900 | 0.235 | 0.045 | 0.190 | ... | ... | 0.000006 |
| -0.000065 | ... | ... | 0.003 | -0.002 | 0.001 | 1925 | 0.260 | 0.046 | 0.214 | ... | ... | 0 |
| -0.000038 | ... | ... | 0.003 | -0.003 | 0.001 | 1950 | 0.285 | 0.047 | 0.238 | ... | ... | -0.000006 |
| -0.000039 | ... | ... | 0.002 | -0.002 | 0.001 | 1975 | 0.310 | 0.048 | 0.262 | ... | ... | -0.000012 |
| -0.000039 | ... | ... | 0.001 | -0.001 | 0.001 | 2000 | 0.335 | 0.048 | 0.287 | ... | ... | -0.000018 |
| -0.00004 | ... | ... | 0.001 | -0.001 | 0.001 | 2025 | 0.360 | 0.049 | 0.311 | ... | ... | -0.000024 |
| -0.00004 | ... | ... | 0.001 | -0.001 | 0.001 | 2050 | 0.385 | 0.049 | 0.336 | ... | ... | -0.000029 |
| -0.000041 | ... | ... | 0.001 | -0.001 | 0.001 | 2075 | 0.410 | 0.049 | 0.361 | ... | ... | -0.000035 |
| -0.000041 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.435 | 0.049 | 0.386 | ... | ... | -0.00004 |
| -0.000041 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.460 | 0.049 | 0.411 | ... | ... | -0.000046 |
| -0.000042 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.485 | 0.049 | 0.436 | ... | ... | -0.000051 |
| -0.000042 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.510 | 0.049 | 0.461 | ... | ... | -0.000057 |
| -0.000042 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.535 | 0.049 | 0.486 | ... | ... | -0.000062 |
| -0.000043 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.560 | 0.049 | 0.511 | ... | ... | -0.000067 |
| -0.000043 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.585 | 0.049 | 0.536 | ... | ... | -0.000073 |
| -0.000043 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.610 | 0.049 | 0.561 | ... | ... | -0.000078 |
| -0.000044 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.635 | 0.049 | 0.586 | ... | ... | -0.000083 |
| -0.000044 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.660 | 0.049 | 0.611 | ... | ... | -0.000089 |
| -0.000044 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.685 | 0.049 | 0.636 | ... | ... | -0.000094 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.710 | 0.049 | 0.661 | ... | ... | -0.000099 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.735 | 0.049 | 0.686 | ... | ... | -0.000104 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.760 | 0.049 | 0.711 | ... | ... | -0.00011 |
| -0.000045 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.785 | 0.049 | 0.736 | ... | ... | -0.000115 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.810 | 0.049 | 0.761 | ... | ... | -0.00012 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.835 | 0.049 | 0.786 | ... | ... | -0.000125 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.860 | 0.049 | 0.811 | ... | ... | -0.000131 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.885 | 0.049 | 0.836 | ... | ... | -0.000136 |
| -0.000046 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.910 | 0.049 | 0.861 | ... | ... | -0.000141 |
| -0.000047 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.935 | 0.049 | 0.886 | ... | ... | -0.000146 |
| -0.000047 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.960 | 0.049 | 0.911 | ... | ... | -0.000151 |
| -0.000047 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.985 | 0.049 | 0.936 | ... | ... | -0.000157 |
| -0.000047 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.010 | 0.049 | 0.961 | ... | ... | -0.000162 |
| -0.000047 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.035 | 0.049 | 0.986 | ... | ... | -0.000167 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.060 | 0.049 | 1.011 | ... | ... | -0.000172 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.085 | 0.049 | 1.036 | ... | ... | -0.000177 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.110 | 0.049 | 1.061 | ... | ... | -0.000182 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.135 | 0.049 | 1.086 | ... | ... | -0.000188 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.160 | 0.049 | 1.111 | ... | ... | -0.000193 |
| -0.000048 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.185 | 0.049 | 1.136 | ... | ... | -0.000198 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.210 | 0.049 | 1.161 | ... | ... | -0.000203 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.235 | 0.049 | 1.186 | ... | ... | -0.000208 |
| -0.000049 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.260 | 0.049 | 1.211 | ... | ... | -0.000213 |
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.