Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000305 | ... | ... | 1.268 | -0.008 | 1.260 | 275 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000301 | ... | ... | 1.243 | -0.008 | 1.235 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000297 | ... | ... | 1.218 | -0.008 | 1.210 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000292 | ... | ... | 1.193 | -0.008 | 1.185 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000099 |
| -0.000288 | ... | ... | 1.168 | -0.008 | 1.160 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000283 | ... | ... | 1.143 | -0.008 | 1.135 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000278 | ... | ... | 1.118 | -0.008 | 1.110 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000273 | ... | ... | 1.093 | -0.008 | 1.085 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000267 | ... | ... | 1.068 | -0.008 | 1.060 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000262 | ... | ... | 1.043 | -0.008 | 1.035 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000098 |
| -0.000256 | ... | ... | 1.018 | -0.008 | 1.010 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.00025 | ... | ... | 0.993 | -0.008 | 0.985 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000244 | ... | ... | 0.968 | -0.008 | 0.960 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000097 |
| -0.000239 | ... | ... | 0.943 | -0.008 | 0.935 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000233 | ... | ... | 0.918 | -0.008 | 0.910 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000227 | ... | ... | 0.893 | -0.008 | 0.885 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000096 |
| -0.000221 | ... | ... | 0.868 | -0.008 | 0.860 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000215 | ... | ... | 0.843 | -0.008 | 0.835 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000095 |
| -0.000208 | ... | ... | 0.818 | -0.008 | 0.810 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000202 | ... | ... | 0.793 | -0.008 | 0.785 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.000196 | ... | ... | 0.768 | -0.008 | 0.760 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000094 |
| -0.00019 | ... | ... | 0.743 | -0.008 | 0.735 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000183 | ... | ... | 0.718 | -0.008 | 0.710 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000093 |
| -0.000177 | ... | ... | 0.693 | -0.008 | 0.685 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000171 | ... | ... | 0.668 | -0.008 | 0.660 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000092 |
| -0.000165 | ... | ... | 0.643 | -0.008 | 0.635 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000158 | ... | ... | 0.618 | -0.008 | 0.610 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000152 | ... | ... | 0.593 | -0.008 | 0.585 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000145 | ... | ... | 0.568 | -0.008 | 0.560 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000139 | ... | ... | 0.543 | -0.008 | 0.535 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000133 | ... | ... | 0.518 | -0.008 | 0.510 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000126 | ... | ... | 0.493 | -0.008 | 0.485 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.00012 | ... | ... | 0.468 | -0.008 | 0.460 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000113 | ... | ... | 0.443 | -0.008 | 0.435 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000107 | ... | ... | 0.418 | -0.008 | 0.410 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.0001 | ... | ... | 0.393 | -0.008 | 0.385 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000094 | ... | ... | 0.368 | -0.008 | 0.360 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000087 | ... | ... | 0.343 | -0.008 | 0.335 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000081 | ... | ... | 0.318 | -0.008 | 0.310 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000074 | ... | ... | 0.293 | -0.008 | 0.285 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000068 | ... | ... | 0.268 | -0.008 | 0.260 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| -0.000061 | ... | ... | 0.243 | -0.008 | 0.235 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000055 | ... | ... | 0.218 | -0.008 | 0.210 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000048 | ... | ... | 0.193 | -0.008 | 0.185 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000042 | ... | ... | 0.168 | -0.008 | 0.160 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000035 | ... | ... | 0.143 | -0.008 | 0.135 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
| -0.000029 | ... | ... | 0.118 | -0.008 | 0.110 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000022 | ... | ... | 0.093 | -0.008 | 0.085 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
| -0.0001 | ... | ... | 0.068 | -0.007 | 0.061 | 1475 | 0.001 | 0.001 | 0.001 | ... | ... | -0.000096 |
| -0.000136 | ... | ... | 0.044 | -0.007 | 0.037 | 1500 | 0.002 | 0.001 | 0.001 | ... | ... | -0.000136 |
| -0.000196 | ... | ... | 0.022 | -0.006 | 0.016 | 1525 | 0.006 | 0.002 | 0.004 | ... | ... | -0.000197 |
| -0.000167 | ... | ... | 0.007 | -0.003 | 0.004 | 1550 | 0.019 | 0.005 | 0.014 | ... | ... | -0.000166 |
| -0.000086 | ... | ... | 0.002 | -0.001 | 0.001 | 1575 | 0.041 | 0.007 | 0.034 | ... | ... | -0.000088 |
| -0.000058 | ... | ... | 0.001 | -0.001 | 0.001 | 1600 | 0.065 | 0.007 | 0.058 | ... | ... | -0.000017 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.090 | 0.008 | 0.082 | ... | ... | -0.000023 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.115 | 0.008 | 0.107 | ... | ... | -0.00003 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.140 | 0.008 | 0.132 | ... | ... | -0.000037 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.165 | 0.008 | 0.157 | ... | ... | -0.000043 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.190 | 0.008 | 0.182 | ... | ... | -0.00005 |
| -0.000075 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.215 | 0.008 | 0.207 | ... | ... | -0.000056 |
| -0.000076 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.240 | 0.008 | 0.232 | ... | ... | -0.000063 |
| -0.000078 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.265 | 0.008 | 0.257 | ... | ... | -0.000069 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.290 | 0.008 | 0.282 | ... | ... | -0.000076 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.315 | 0.008 | 0.307 | ... | ... | -0.000082 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.340 | 0.008 | 0.332 | ... | ... | -0.000089 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.365 | 0.008 | 0.357 | ... | ... | -0.000095 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.390 | 0.008 | 0.382 | ... | ... | -0.000102 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.415 | 0.008 | 0.407 | ... | ... | -0.000108 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.440 | 0.008 | 0.432 | ... | ... | -0.000115 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.465 | 0.008 | 0.457 | ... | ... | -0.000121 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.490 | 0.008 | 0.482 | ... | ... | -0.000128 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.515 | 0.008 | 0.507 | ... | ... | -0.000134 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.540 | 0.008 | 0.532 | ... | ... | -0.000141 |
| -0.000089 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.565 | 0.008 | 0.557 | ... | ... | -0.000147 |
| -0.00009 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.590 | 0.008 | 0.582 | ... | ... | -0.000154 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.615 | 0.008 | 0.607 | ... | ... | -0.00016 |
| -0.000091 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.640 | 0.008 | 0.632 | ... | ... | -0.000166 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.665 | 0.008 | 0.657 | ... | ... | -0.000173 |
| -0.000092 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.690 | 0.008 | 0.682 | ... | ... | -0.000179 |
| -0.000093 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.715 | 0.008 | 0.707 | ... | ... | -0.000186 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.740 | 0.008 | 0.732 | ... | ... | -0.000192 |
| -0.000094 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.765 | 0.008 | 0.757 | ... | ... | -0.000199 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.790 | 0.008 | 0.782 | ... | ... | -0.000205 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.815 | 0.008 | 0.807 | ... | ... | -0.000212 |
| -0.000095 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.840 | 0.008 | 0.832 | ... | ... | -0.000218 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.865 | 0.008 | 0.857 | ... | ... | -0.000225 |
| -0.000096 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.890 | 0.008 | 0.882 | ... | ... | -0.000231 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.915 | 0.008 | 0.907 | ... | ... | -0.000237 |
| -0.000097 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.940 | 0.008 | 0.932 | ... | ... | -0.000244 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.965 | 0.008 | 0.957 | ... | ... | -0.00025 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.990 | 0.008 | 0.982 | ... | ... | -0.000257 |
| -0.000098 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.015 | 0.008 | 1.007 | ... | ... | -0.000263 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.040 | 0.008 | 1.032 | ... | ... | -0.00027 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.065 | 0.008 | 1.057 | ... | ... | -0.000276 |
| -0.000099 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.090 | 0.008 | 1.082 | ... | ... | -0.000282 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.115 | 0.008 | 1.107 | ... | ... | -0.000289 |
| -0.0001 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.140 | 0.008 | 1.132 | ... | ... | -0.000295 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.165 | 0.008 | 1.157 | ... | ... | -0.000302 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.190 | 0.008 | 1.182 | ... | ... | -0.000308 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.215 | 0.008 | 1.207 | ... | ... | -0.000314 |
| -0.000101 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.240 | 0.008 | 1.232 | ... | ... | -0.000321 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.265 | 0.008 | 1.257 | ... | ... | -0.000327 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.290 | 0.008 | 1.282 | ... | ... | -0.000333 |
| -0.000102 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.315 | 0.008 | 1.307 | ... | ... | -0.00034 |
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.