Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000406 | ... | ... | 1.590 | 0.015 | 1.605 | 300 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000403 | ... | ... | 1.565 | 0.015 | 1.580 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.0004 | ... | ... | 1.540 | 0.015 | 1.555 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000396 | ... | ... | 1.515 | 0.015 | 1.530 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000392 | ... | ... | 1.490 | 0.015 | 1.505 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000387 | ... | ... | 1.465 | 0.015 | 1.480 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000383 | ... | ... | 1.440 | 0.015 | 1.455 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000378 | ... | ... | 1.415 | 0.015 | 1.430 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000091 |
| -0.000373 | ... | ... | 1.390 | 0.015 | 1.405 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000367 | ... | ... | 1.365 | 0.015 | 1.380 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000362 | ... | ... | 1.340 | 0.015 | 1.355 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000356 | ... | ... | 1.315 | 0.015 | 1.330 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000351 | ... | ... | 1.290 | 0.015 | 1.305 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000345 | ... | ... | 1.265 | 0.015 | 1.280 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000339 | ... | ... | 1.240 | 0.015 | 1.255 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.00009 |
| -0.000333 | ... | ... | 1.215 | 0.015 | 1.230 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000327 | ... | ... | 1.190 | 0.015 | 1.205 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000321 | ... | ... | 1.165 | 0.015 | 1.180 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000314 | ... | ... | 1.140 | 0.015 | 1.155 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000089 |
| -0.000308 | ... | ... | 1.115 | 0.015 | 1.130 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000302 | ... | ... | 1.090 | 0.015 | 1.105 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000295 | ... | ... | 1.065 | 0.015 | 1.080 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000289 | ... | ... | 1.040 | 0.015 | 1.055 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000088 |
| -0.000283 | ... | ... | 1.015 | 0.015 | 1.030 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000276 | ... | ... | 0.990 | 0.015 | 1.005 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000269 | ... | ... | 0.965 | 0.015 | 0.980 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
| -0.000263 | ... | ... | 0.940 | 0.015 | 0.955 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000256 | ... | ... | 0.915 | 0.015 | 0.930 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.00025 | ... | ... | 0.890 | 0.015 | 0.905 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
| -0.000243 | ... | ... | 0.865 | 0.015 | 0.880 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000236 | ... | ... | 0.840 | 0.015 | 0.855 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000229 | ... | ... | 0.815 | 0.015 | 0.830 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
| -0.000223 | ... | ... | 0.790 | 0.015 | 0.805 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000216 | ... | ... | 0.765 | 0.015 | 0.780 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
| -0.000209 | ... | ... | 0.740 | 0.015 | 0.755 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000202 | ... | ... | 0.715 | 0.015 | 0.730 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
| -0.000195 | ... | ... | 0.690 | 0.015 | 0.705 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000189 | ... | ... | 0.665 | 0.015 | 0.680 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
| -0.000182 | ... | ... | 0.640 | 0.015 | 0.655 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000175 | ... | ... | 0.615 | 0.015 | 0.630 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
| -0.000168 | ... | ... | 0.590 | 0.015 | 0.605 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000161 | ... | ... | 0.565 | 0.015 | 0.580 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
| -0.000154 | ... | ... | 0.540 | 0.015 | 0.555 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.000147 | ... | ... | 0.515 | 0.015 | 0.530 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
| -0.00014 | ... | ... | 0.490 | 0.015 | 0.505 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
| -0.000134 | ... | ... | 0.465 | 0.015 | 0.480 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
| -0.000127 | ... | ... | 0.440 | 0.015 | 0.455 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.00012 | ... | ... | 0.415 | 0.015 | 0.430 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
| -0.000113 | ... | ... | 0.390 | 0.015 | 0.405 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
| -0.000106 | ... | ... | 0.365 | 0.015 | 0.380 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
| -0.000099 | ... | ... | 0.340 | 0.015 | 0.355 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
| -0.000092 | ... | ... | 0.315 | 0.015 | 0.330 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
| -0.000085 | ... | ... | 0.290 | 0.015 | 0.305 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
| -0.000078 | ... | ... | 0.265 | 0.015 | 0.280 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
| -0.000071 | ... | ... | 0.240 | 0.015 | 0.255 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
| -0.000064 | ... | ... | 0.215 | 0.015 | 0.230 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
| -0.000057 | ... | ... | 0.190 | 0.015 | 0.205 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
| -0.00005 | ... | ... | 0.165 | 0.015 | 0.180 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000064 |
| -0.000043 | ... | ... | 0.141 | 0.014 | 0.155 | 1750 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000062 |
| -0.000036 | ... | ... | 0.117 | 0.013 | 0.130 | 1775 | 0.001 | -0.002 | 0.002 | ... | ... | -0.00006 |
| -0.000109 | ... | ... | 0.094 | 0.012 | 0.106 | 1800 | 0.001 | -0.003 | 0.004 | 0.004 | 0.004 | -0.000098 |
| -0.000157 | ... | ... | 0.072 | 0.010 | 0.082 | 1825 | 0.003 | -0.004 | 0.007 | ... | ... | -0.000204 |
| -0.000261 | ... | ... | 0.052 | 0.008 | 0.060 | 1850 | 0.005 | -0.007 | 0.012 | ... | ... | -0.000261 |
| -0.000344 | ... | ... | 0.035 | 0.005 | 0.040 | 1875 | 0.011 | -0.009 | 0.020 | ... | ... | -0.000369 |
| -0.000411 | ... | ... | 0.022 | 0.003 | 0.025 | 1900 | 0.020 | -0.012 | 0.032 | ... | ... | -0.000411 |
| -0.000371 | ... | ... | 0.013 | 0 | 0.013 | 1925 | 0.033 | -0.015 | 0.048 | ... | ... | -0.00037 |
| -0.000308 | ... | ... | 0.007 | 0 | 0.007 | 1950 | 0.052 | -0.015 | 0.067 | ... | ... | -0.000307 |
| -0.000197 | ... | ... | 0.003 | 0 | 0.003 | 1975 | 0.073 | -0.015 | 0.088 | ... | ... | -0.000199 |
| -0.000096 | ... | ... | 0.002 | -0.001 | 0.001 | 2000 | 0.096 | -0.015 | 0.111 | ... | ... | -0.000105 |
| -0.000059 | ... | ... | 0.001 | -0.001 | 0.001 | 2025 | 0.120 | -0.015 | 0.135 | ... | ... | -0.000033 |
| -0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.145 | -0.015 | 0.160 | ... | ... | -0.00004 |
| -0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.170 | -0.015 | 0.185 | ... | ... | -0.000047 |
| -0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.195 | -0.015 | 0.210 | ... | ... | -0.000054 |
| -0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.220 | -0.015 | 0.235 | ... | ... | -0.000061 |
| -0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.245 | -0.015 | 0.260 | ... | ... | -0.000068 |
| -0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.270 | -0.015 | 0.285 | ... | ... | -0.000075 |
| -0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.295 | -0.015 | 0.310 | ... | ... | -0.000082 |
| -0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.320 | -0.015 | 0.335 | ... | ... | -0.000089 |
| -0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.345 | -0.015 | 0.360 | ... | ... | -0.000096 |
| -0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.370 | -0.015 | 0.385 | ... | ... | -0.000103 |
| -0.000075 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.395 | -0.015 | 0.410 | ... | ... | -0.00011 |
| -0.000075 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.420 | -0.015 | 0.435 | ... | ... | -0.000117 |
| -0.000076 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.445 | -0.015 | 0.460 | ... | ... | -0.000124 |
| -0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.470 | -0.015 | 0.485 | ... | ... | -0.000131 |
| -0.000078 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.495 | -0.015 | 0.510 | ... | ... | -0.000138 |
| -0.000078 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.520 | -0.015 | 0.535 | ... | ... | -0.000145 |
| -0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.545 | -0.015 | 0.560 | ... | ... | -0.000152 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.570 | -0.015 | 0.585 | ... | ... | -0.000159 |
| -0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.595 | -0.015 | 0.610 | ... | ... | -0.000166 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.620 | -0.015 | 0.635 | ... | ... | -0.000173 |
| -0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.645 | -0.015 | 0.660 | ... | ... | -0.000179 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.670 | -0.015 | 0.685 | ... | ... | -0.000186 |
| -0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.695 | -0.015 | 0.710 | ... | ... | -0.000193 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.720 | -0.015 | 0.735 | ... | ... | -0.0002 |
| -0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.745 | -0.015 | 0.760 | ... | ... | -0.000207 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.770 | -0.015 | 0.785 | ... | ... | -0.000214 |
| -0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.795 | -0.015 | 0.810 | ... | ... | -0.000221 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.820 | -0.015 | 0.835 | ... | ... | -0.000228 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.845 | -0.015 | 0.860 | ... | ... | -0.000235 |
| -0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.870 | -0.015 | 0.885 | ... | ... | -0.000242 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.895 | -0.015 | 0.910 | ... | ... | -0.000249 |
| -0.000086 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.920 | -0.015 | 0.935 | ... | ... | -0.000255 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.945 | -0.015 | 0.960 | ... | ... | -0.000262 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.970 | -0.015 | 0.985 | ... | ... | -0.000269 |
| -0.000087 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.995 | -0.015 | 1.010 | ... | ... | -0.000276 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.020 | -0.015 | 1.035 | ... | ... | -0.000283 |
| -0.000088 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.045 | -0.015 | 1.060 | ... | ... | -0.00029 |
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.