Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000426 | ... | ... | 1.524 | 0.013 | 1.537 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000423 | ... | ... | 1.499 | 0.013 | 1.512 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000419 | ... | ... | 1.474 | 0.013 | 1.487 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000415 | ... | ... | 1.449 | 0.013 | 1.462 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.00041 | ... | ... | 1.424 | 0.013 | 1.437 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000406 | ... | ... | 1.399 | 0.013 | 1.412 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.0004 | ... | ... | 1.374 | 0.013 | 1.387 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000395 | ... | ... | 1.349 | 0.013 | 1.362 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000389 | ... | ... | 1.324 | 0.013 | 1.337 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000384 | ... | ... | 1.299 | 0.013 | 1.312 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000378 | ... | ... | 1.274 | 0.013 | 1.287 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000372 | ... | ... | 1.249 | 0.013 | 1.262 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000365 | ... | ... | 1.224 | 0.013 | 1.237 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000359 | ... | ... | 1.199 | 0.013 | 1.212 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000352 | ... | ... | 1.174 | 0.013 | 1.187 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000346 | ... | ... | 1.149 | 0.013 | 1.162 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000339 | ... | ... | 1.124 | 0.013 | 1.137 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000332 | ... | ... | 1.099 | 0.013 | 1.112 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000326 | ... | ... | 1.074 | 0.013 | 1.087 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000319 | ... | ... | 1.049 | 0.013 | 1.062 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000312 | ... | ... | 1.024 | 0.013 | 1.037 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000305 | ... | ... | 0.999 | 0.013 | 1.012 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000298 | ... | ... | 0.974 | 0.013 | 0.987 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.00029 | ... | ... | 0.949 | 0.013 | 0.962 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000283 | ... | ... | 0.924 | 0.013 | 0.937 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000276 | ... | ... | 0.899 | 0.013 | 0.912 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000269 | ... | ... | 0.874 | 0.013 | 0.887 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000261 | ... | ... | 0.849 | 0.013 | 0.862 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000254 | ... | ... | 0.824 | 0.013 | 0.837 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000247 | ... | ... | 0.799 | 0.013 | 0.812 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000239 | ... | ... | 0.774 | 0.013 | 0.787 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000232 | ... | ... | 0.749 | 0.013 | 0.762 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000224 | ... | ... | 0.724 | 0.013 | 0.737 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000217 | ... | ... | 0.699 | 0.013 | 0.712 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000209 | ... | ... | 0.674 | 0.013 | 0.687 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
| -0.000202 | ... | ... | 0.649 | 0.013 | 0.662 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
| -0.000194 | ... | ... | 0.624 | 0.013 | 0.637 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
| -0.000187 | ... | ... | 0.599 | 0.013 | 0.612 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
| -0.000179 | ... | ... | 0.574 | 0.013 | 0.587 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000172 | ... | ... | 0.549 | 0.013 | 0.562 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000164 | ... | ... | 0.524 | 0.013 | 0.537 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.000157 | ... | ... | 0.499 | 0.013 | 0.512 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.000149 | ... | ... | 0.474 | 0.013 | 0.487 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000141 | ... | ... | 0.449 | 0.013 | 0.462 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
| -0.000134 | ... | ... | 0.424 | 0.013 | 0.437 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
| -0.000126 | ... | ... | 0.399 | 0.013 | 0.412 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000119 | ... | ... | 0.374 | 0.013 | 0.387 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
| -0.000111 | ... | ... | 0.349 | 0.013 | 0.362 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
| -0.000103 | ... | ... | 0.324 | 0.013 | 0.337 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000061 |
| -0.000096 | ... | ... | 0.299 | 0.013 | 0.312 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
| -0.000088 | ... | ... | 0.274 | 0.013 | 0.287 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000059 |
| -0.00008 | ... | ... | 0.249 | 0.013 | 0.262 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000058 |
| -0.000073 | ... | ... | 0.224 | 0.013 | 0.237 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000057 |
| -0.000065 | ... | ... | 0.199 | 0.013 | 0.212 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000056 |
| -0.000057 | ... | ... | 0.174 | 0.013 | 0.187 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000055 |
| -0.00005 | ... | ... | 0.149 | 0.013 | 0.162 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000053 |
| -0.000042 | ... | ... | 0.124 | 0.013 | 0.137 | 1725 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000051 |
| -0.000034 | ... | ... | 0.100 | 0.012 | 0.112 | 1750 | 0.001 | -0.002 | 0.002 | ... | ... | -0.000049 |
| -0.000089 | ... | ... | 0.078 | 0.010 | 0.088 | 1775 | 0.001 | -0.003 | 0.004 | ... | ... | -0.000079 |
| -0.000162 | ... | ... | 0.057 | 0.008 | 0.065 | 1800 | 0.004 | -0.004 | 0.008 | ... | ... | -0.000196 |
| -0.000242 | ... | ... | 0.038 | 0.006 | 0.044 | 1825 | 0.007 | -0.007 | 0.014 | ... | ... | -0.000243 |
| -0.000291 | ... | ... | 0.023 | 0.003 | 0.026 | 1850 | 0.014 | -0.010 | 0.024 | ... | ... | -0.000292 |
| -0.000313 | ... | ... | 0.014 | 0.001 | 0.015 | 1875 | 0.028 | -0.011 | 0.039 | ... | ... | -0.000313 |
| -0.000269 | ... | ... | 0.008 | 0 | 0.008 | 1900 | 0.046 | -0.013 | 0.059 | ... | ... | -0.000267 |
| -0.000229 | ... | ... | 0.006 | -0.001 | 0.005 | 1925 | 0.068 | -0.013 | 0.081 | ... | ... | -0.000229 |
| -0.000177 | ... | ... | 0.003 | 0 | 0.003 | 1950 | 0.091 | -0.013 | 0.104 | ... | ... | -0.000181 |
| -0.000141 | ... | ... | 0.002 | 0 | 0.002 | 1975 | 0.114 | -0.014 | 0.128 | ... | ... | -0.000099 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.138 | -0.014 | 0.152 | ... | ... | -0.000042 |
| -0.000053 | ... | ... | 0.001 | -0.001 | 0.001 | 2025 | 0.163 | -0.013 | 0.176 | ... | ... | -0.00005 |
| -0.000055 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.188 | -0.013 | 0.201 | ... | ... | -0.000058 |
| -0.000056 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.213 | -0.013 | 0.226 | ... | ... | -0.000065 |
| -0.000057 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.238 | -0.013 | 0.251 | ... | ... | -0.000073 |
| -0.000058 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.263 | -0.013 | 0.276 | ... | ... | -0.000081 |
| -0.000059 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.288 | -0.013 | 0.301 | ... | ... | -0.000088 |
| -0.00006 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.313 | -0.013 | 0.326 | ... | ... | -0.000096 |
| -0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.338 | -0.013 | 0.351 | ... | ... | -0.000104 |
| -0.000062 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.363 | -0.013 | 0.376 | ... | ... | -0.000111 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.388 | -0.013 | 0.401 | ... | ... | -0.000119 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.413 | -0.013 | 0.426 | ... | ... | -0.000127 |
| -0.000064 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.438 | -0.013 | 0.451 | ... | ... | -0.000134 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.463 | -0.013 | 0.476 | ... | ... | -0.000142 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.488 | -0.013 | 0.501 | ... | ... | -0.00015 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.513 | -0.013 | 0.526 | ... | ... | -0.000157 |
| -0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.538 | -0.013 | 0.551 | ... | ... | -0.000165 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.563 | -0.013 | 0.576 | ... | ... | -0.000172 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.588 | -0.013 | 0.601 | ... | ... | -0.00018 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.613 | -0.013 | 0.626 | ... | ... | -0.000188 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.638 | -0.013 | 0.651 | ... | ... | -0.000195 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.663 | -0.013 | 0.676 | ... | ... | -0.000203 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.688 | -0.013 | 0.701 | ... | ... | -0.000211 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.713 | -0.013 | 0.726 | ... | ... | -0.000218 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.738 | -0.013 | 0.751 | ... | ... | -0.000226 |
| -0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.763 | -0.013 | 0.776 | ... | ... | -0.000233 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.788 | -0.013 | 0.801 | ... | ... | -0.000241 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.813 | -0.013 | 0.826 | ... | ... | -0.000249 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.838 | -0.013 | 0.851 | ... | ... | -0.000256 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.863 | -0.013 | 0.876 | ... | ... | -0.000264 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.888 | -0.013 | 0.901 | ... | ... | -0.000271 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.913 | -0.013 | 0.926 | ... | ... | -0.000279 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.938 | -0.013 | 0.951 | ... | ... | -0.000286 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.963 | -0.013 | 0.976 | ... | ... | -0.000294 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.988 | -0.013 | 1.001 | ... | ... | -0.000302 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.013 | -0.013 | 1.026 | ... | ... | -0.000309 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.038 | -0.013 | 1.051 | ... | ... | -0.000317 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.063 | -0.013 | 1.076 | ... | ... | -0.000324 |
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.