Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001205 | ... | ... | ... | ... | 12.45 | 375 | ... | ... | 0.01 | ... | 0.02 | -0.000213 |
| 0.001182 | ... | ... | 12.31 | -0.11 | 12.20 | 400 | ... | ... | 0.01 | ... | 0.02 | -0.000213 |
| 0.001158 | ... | ... | 12.06 | -0.11 | 11.95 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.000212 |
| 0.001134 | ... | ... | 11.81 | -0.11 | 11.70 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.000212 |
| 0.00111 | ... | ... | 11.56 | -0.11 | 11.45 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.000212 |
| 0.001086 | ... | ... | 11.31 | -0.11 | 11.20 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.000211 |
| 0.001062 | ... | ... | 11.06 | -0.11 | 10.95 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000211 |
| 0.001038 | ... | ... | 10.81 | -0.11 | 10.70 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.00021 |
| 0.001014 | ... | ... | 10.56 | -0.11 | 10.45 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.00021 |
| 0.00099 | ... | ... | 10.31 | -0.11 | 10.20 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.000209 |
| 0.000966 | ... | ... | 10.06 | -0.11 | 9.95 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000208 |
| 0.000942 | ... | ... | 9.81 | -0.11 | 9.70 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.000208 |
| 0.000918 | ... | ... | 9.56 | -0.11 | 9.45 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.000207 |
| 0.000895 | ... | ... | 9.31 | -0.11 | 9.20 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000206 |
| 0.000871 | ... | ... | 9.06 | -0.11 | 8.95 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.000205 |
| 0.000847 | ... | ... | 8.81 | -0.11 | 8.70 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000205 |
| 0.000823 | ... | ... | 8.56 | -0.11 | 8.45 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.000204 |
| 0.000799 | ... | ... | 8.31 | -0.11 | 8.20 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.000203 |
| 0.000775 | ... | ... | 8.06 | -0.11 | 7.95 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000202 |
| 0.000751 | ... | ... | 7.81 | -0.11 | 7.70 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.000201 |
| 0.000727 | ... | ... | 7.56 | -0.11 | 7.45 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.0002 |
| 0.000703 | ... | ... | 7.31 | -0.11 | 7.20 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000199 |
| 0.000679 | ... | ... | 7.06 | -0.11 | 6.95 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.000198 |
| 0.000655 | ... | ... | 6.81 | -0.11 | 6.70 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.000197 |
| 0.000631 | ... | ... | 6.56 | -0.11 | 6.45 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000196 |
| 0.000608 | ... | ... | 6.31 | -0.11 | 6.20 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.000194 |
| 0.000584 | ... | ... | 6.06 | -0.11 | 5.95 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.000193 |
| 0.00056 | ... | ... | 5.81 | -0.11 | 5.70 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000192 |
| 0.000536 | ... | ... | 5.56 | -0.11 | 5.45 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.00019 |
| 0.000512 | ... | ... | 5.31 | -0.11 | 5.20 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000189 |
| 0.000488 | ... | ... | 5.06 | -0.11 | 4.95 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.000187 |
| 0.000464 | ... | ... | 4.81 | -0.11 | 4.70 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.000186 |
| 0.00044 | ... | ... | 4.56 | -0.11 | 4.45 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.000184 |
| 0.000416 | ... | ... | 4.31 | -0.11 | 4.20 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000182 |
| 0.000392 | ... | ... | 4.06 | -0.11 | 3.95 | 1225 | ... | ... | 0.01 | ... | 0.03 | -0.00018 |
| 0.000368 | ... | ... | 3.81 | -0.11 | 3.70 | 1250 | ... | ... | 0.01 | ... | 0.03 | -0.000178 |
| 0.000344 | ... | ... | 3.56 | -0.11 | 3.45 | 1275 | ... | ... | 0.01 | ... | 0.03 | -0.000308 |
| 0.00032 | ... | ... | 3.31 | -0.11 | 3.20 | 1300 | ... | ... | 0.01 | ... | 0.04 | -0.000304 |
| 0.000297 | ... | ... | 3.06 | -0.10 | 2.96 | 1325 | ... | ... | 0.02 | ... | 0.05 | -0.000514 |
| 0.000273 | ... | ... | 2.82 | -0.11 | 2.71 | 1350 | ... | ... | 0.03 | ... | 0.06 | -0.000687 |
| 0.000249 | ... | ... | 2.58 | -0.10 | 2.48 | 1375 | ... | ... | 0.04 | 0.05 | 0.05 | -0.000833 |
| 0.000225 | ... | ... | 2.35 | -0.11 | 2.24 | 1400 | ... | ... | 0.06 | 0.07 | 0.07 | -0.001091 |
| 0.000201 | ... | ... | 2.13 | -0.11 | 2.02 | 1425 | ... | ... | 0.09 | 0.09 | 0.09 | -0.001412 |
| 0.000177 | ... | ... | 1.91 | -0.10 | 1.81 | 1450 | ... | ... | 0.12 | 0.12 | 0.12 | -0.001662 |
| -0.0004 | ... | ... | 1.71 | -0.10 | 1.61 | 1475 | ... | ... | 0.17 | 0.16 | 0.16 | -0.002017 |
| -0.001055 | ... | ... | 1.52 | -0.10 | 1.42 | 1500 | ... | ... | 0.23 | 0.22 | 0.22 | -0.002344 |
| -0.001552 | ... | ... | 1.34 | -0.10 | 1.24 | 1525 | ... | ... | 0.30 | 0.29 | 0.29 | -0.00263 |
| -0.001996 | ... | ... | 1.18 | -0.10 | 1.08 | 1550 | ... | ... | 0.39 | 0.38 | 0.38 | -0.002917 |
| -0.00237 | ... | ... | 1.03 | -0.09 | 0.94 | 1575 | ... | ... | 0.49 | 0.47 | 0.47 | -0.003133 |
| -0.002627 | 0.89 | 0.89 | 0.81 | ... | ... | 1600 | ... | ... | 0.61 | 0.58 | 0.58 | -0.003323 |
| -0.002823 | 0.77 | 0.77 | 0.70 | ... | ... | 1625 | ... | ... | 0.75 | 0.71 | 0.71 | -0.003483 |
| -0.002926 | 0.66 | 0.66 | 0.60 | ... | ... | 1650 | ... | ... | 0.90 | 0.85 | 0.84 | -0.003576 |
| -0.002994 | 0.56 | 0.56 | 0.52 | ... | ... | 1675 | ... | ... | 1.06 | 1 | 0.98 | -0.003611 |
| -0.002952 | 0.47 | 0.47 | 0.44 | ... | ... | 1700 | ... | ... | 1.23 | 1.16 | 1.15 | -0.003599 |
| -0.003073 | 0.41 | 0.41 | 0.37 | 0.04 | 0.41 | 1725 | ... | ... | 1.41 | 1.31 | 1.31 | -0.003552 |
| -0.002668 | 0.30 | 0.30 | 0.30 | 0 | 0.30 | 1750 | ... | ... | 1.59 | 1.50 | 1.50 | -0.00343 |
| -0.00251 | 0.27 | 0.27 | 0.25 | ... | ... | 1775 | ... | ... | 1.78 | 1.69 | 1.69 | -0.003291 |
| -0.002275 | 0.22 | 0.22 | 0.20 | ... | ... | 1800 | ... | ... | 1.98 | 1.93 | 1.93 | -0.00315 |
| -0.00213 | 0.18 | 0.18 | 0.17 | ... | ... | 1825 | ... | ... | 2.20 | 2.10 | 2.10 | -0.003093 |
| -0.001936 | 0.14 | 0.14 | 0.14 | ... | ... | 1850 | ... | ... | 2.42 | 2.32 | 2.32 | -0.003002 |
| -0.001798 | 0.13 | 0.13 | 0.12 | ... | ... | 1875 | 2.65 | 0.10 | 2.55 | ... | ... | -0.002959 |
| -0.001628 | 0.12 | 0.12 | 0.10 | ... | ... | 1900 | 2.88 | 0.10 | 2.78 | ... | ... | -0.002894 |
| -0.00155 | ... | 0.14 | 0.09 | ... | ... | 1925 | 3.12 | 0.10 | 3.02 | ... | ... | -0.002898 |
| -0.001457 | 0.08 | 0.08 | 0.08 | ... | ... | 1950 | 3.35 | 0.10 | 3.25 | ... | ... | -0.002801 |
| -0.001349 | ... | 0.11 | 0.07 | ... | ... | 1975 | 3.59 | 0.10 | 3.49 | ... | ... | -0.002782 |
| -0.001227 | ... | 0.10 | 0.06 | ... | ... | 2000 | 3.83 | 0.10 | 3.73 | ... | ... | -0.002755 |
| -0.00109 | 0.05 | 0.05 | 0.05 | ... | ... | 2025 | 4.07 | 0.10 | 3.97 | ... | ... | -0.002719 |
| -0.000935 | 0.05 | 0.05 | 0.04 | ... | ... | 2050 | 4.32 | 0.11 | 4.21 | ... | ... | -0.002781 |
| -0.000949 | 0.05 | 0.05 | 0.04 | ... | ... | 2075 | 4.56 | 0.11 | 4.45 | ... | ... | -0.002735 |
| -0.000771 | ... | 0.07 | 0.03 | ... | ... | 2100 | 4.81 | 0.11 | 4.70 | ... | ... | -0.002792 |
| -0.00078 | 0.04 | 0.04 | 0.03 | ... | ... | 2125 | 5.05 | 0.10 | 4.95 | ... | ... | -0.002737 |
| -0.000574 | ... | 0.06 | 0.02 | ... | ... | 2150 | 5.30 | 0.11 | 5.19 | ... | ... | -0.00279 |
| -0.00058 | ... | 0.05 | 0.02 | ... | ... | 2175 | 5.55 | 0.11 | 5.44 | ... | ... | -0.002841 |
| -0.000586 | ... | 0.05 | 0.02 | ... | ... | 2200 | 5.80 | 0.11 | 5.69 | ... | ... | -0.002892 |
| -0.000339 | ... | 0.05 | 0.01 | ... | ... | 2225 | 6.05 | 0.11 | 5.94 | ... | ... | -0.002942 |
| -0.000342 | ... | 0.04 | 0.01 | ... | ... | 2250 | 6.30 | 0.11 | 6.19 | ... | ... | -0.002991 |
| -0.000344 | ... | 0.04 | 0.01 | ... | ... | 2275 | 6.55 | 0.11 | 6.44 | ... | ... | -0.003039 |
| -0.000347 | ... | 0.04 | 0.01 | ... | ... | 2300 | 6.80 | 0.11 | 6.69 | ... | ... | -0.003087 |
| -0.000349 | ... | 0.04 | 0.01 | ... | ... | 2325 | 7.05 | 0.11 | 6.94 | ... | ... | -0.003134 |
| -0.000351 | ... | 0.03 | 0.01 | ... | ... | 2350 | 7.30 | 0.11 | 7.19 | ... | ... | -0.00318 |
| -0.000354 | ... | 0.03 | 0.01 | ... | ... | 2375 | 7.55 | 0.11 | 7.44 | ... | ... | -0.003226 |
| -0.000201 | ... | 0.03 | 0.01 | ... | ... | 2400 | 7.80 | 0.11 | 7.69 | ... | ... | -0.003271 |
| -0.000202 | ... | 0.03 | 0.01 | ... | ... | 2425 | 8.05 | 0.11 | 7.94 | ... | ... | -0.003316 |
| -0.000203 | ... | 0.03 | 0.01 | ... | ... | 2450 | 8.30 | 0.11 | 8.19 | ... | ... | -0.003361 |
| -0.000204 | ... | 0.03 | 0.01 | ... | ... | 2475 | 8.55 | 0.11 | 8.44 | ... | ... | -0.003405 |
| -0.000205 | ... | 0.03 | 0.01 | ... | ... | 2500 | 8.80 | 0.11 | 8.69 | ... | ... | -0.003448 |
| -0.000206 | ... | 0.03 | 0.01 | ... | ... | 2525 | 9.05 | 0.11 | 8.94 | ... | ... | -0.003492 |
| -0.000207 | ... | 0.03 | 0.01 | ... | ... | 2550 | 9.30 | 0.11 | 9.19 | ... | ... | -0.003534 |
| -0.000208 | ... | 0.03 | 0.01 | ... | ... | 2575 | 9.55 | 0.11 | 9.44 | ... | ... | -0.003577 |
| -0.000209 | ... | 0.03 | 0.01 | ... | ... | 2600 | 9.80 | 0.11 | 9.69 | ... | ... | -0.003619 |
| -0.000209 | ... | 0.02 | 0.01 | ... | ... | 2625 | 10.05 | 0.11 | 9.94 | ... | ... | -0.003661 |
| -0.00021 | ... | 0.02 | 0.01 | ... | ... | 2650 | 10.30 | 0.11 | 10.19 | ... | ... | -0.003703 |
| -0.000211 | ... | 0.02 | 0.01 | ... | ... | 2675 | 10.55 | 0.11 | 10.44 | ... | ... | -0.003744 |
| -0.000212 | ... | 0.02 | 0.01 | ... | ... | 2700 | 10.80 | 0.11 | 10.69 | ... | ... | -0.003785 |
| -0.000213 | ... | 0.02 | 0.01 | ... | ... | 2725 | 11.05 | 0.11 | 10.94 | ... | ... | -0.003826 |
| -0.000213 | ... | 0.02 | 0.01 | ... | ... | 2750 | 11.30 | 0.11 | 11.19 | ... | ... | -0.003867 |
| -0.000214 | ... | 0.02 | 0.01 | ... | ... | 2775 | 11.55 | 0.11 | 11.44 | ... | ... | -0.003907 |
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.