Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001489 | ... | ... | ... | ... | 12.42 | 400 | ... | ... | 0.01 | ... | 0.02 | -0.00017 |
| -0.001475 | ... | ... | 12.27 | -0.10 | 12.17 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.00017 |
| -0.001458 | ... | ... | 12.02 | -0.10 | 11.92 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.00017 |
| -0.001439 | ... | ... | 11.77 | -0.10 | 11.67 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.000169 |
| -0.001419 | ... | ... | 11.52 | -0.10 | 11.42 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.000169 |
| -0.001397 | ... | ... | 11.27 | -0.10 | 11.17 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000168 |
| -0.001375 | ... | ... | 11.02 | -0.10 | 10.92 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.000168 |
| -0.001351 | ... | ... | 10.77 | -0.10 | 10.67 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.000168 |
| -0.001326 | ... | ... | 10.52 | -0.10 | 10.42 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.000167 |
| -0.0013 | ... | ... | 10.27 | -0.10 | 10.17 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000167 |
| -0.001273 | ... | ... | 10.02 | -0.10 | 9.92 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.000166 |
| -0.001246 | ... | ... | 9.77 | -0.10 | 9.67 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.000166 |
| -0.001218 | ... | ... | 9.52 | -0.10 | 9.42 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000165 |
| -0.00119 | ... | ... | 9.27 | -0.10 | 9.17 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.000164 |
| -0.001161 | ... | ... | 9.02 | -0.10 | 8.92 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000164 |
| -0.001132 | ... | ... | 8.77 | -0.10 | 8.67 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.000163 |
| -0.001102 | ... | ... | 8.52 | -0.10 | 8.42 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.000162 |
| -0.001072 | ... | ... | 8.27 | -0.10 | 8.17 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000162 |
| -0.001041 | ... | ... | 8.02 | -0.10 | 7.92 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.000161 |
| -0.00101 | ... | ... | 7.77 | -0.10 | 7.67 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.00016 |
| -0.000979 | ... | ... | 7.52 | -0.10 | 7.42 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000159 |
| -0.000948 | ... | ... | 7.27 | -0.10 | 7.17 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.000158 |
| -0.000916 | ... | ... | 7.02 | -0.10 | 6.92 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.000158 |
| -0.000885 | ... | ... | 6.77 | -0.10 | 6.67 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000157 |
| -0.000853 | ... | ... | 6.52 | -0.10 | 6.42 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.000156 |
| -0.000821 | ... | ... | 6.27 | -0.10 | 6.17 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.000155 |
| -0.000788 | ... | ... | 6.02 | -0.10 | 5.92 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000154 |
| -0.000756 | ... | ... | 5.77 | -0.10 | 5.67 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.000152 |
| -0.000723 | ... | ... | 5.52 | -0.10 | 5.42 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000151 |
| -0.000691 | ... | ... | 5.27 | -0.10 | 5.17 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.00015 |
| -0.000658 | ... | ... | 5.02 | -0.10 | 4.92 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.000149 |
| -0.000625 | ... | ... | 4.77 | -0.10 | 4.67 | 1175 | ... | ... | 0.01 | ... | 0.03 | -0.000147 |
| -0.000592 | ... | ... | 4.52 | -0.10 | 4.42 | 1200 | ... | ... | 0.01 | ... | 0.03 | -0.000146 |
| -0.000559 | ... | ... | 4.27 | -0.10 | 4.17 | 1225 | ... | ... | 0.01 | ... | 0.03 | -0.000145 |
| -0.000526 | ... | ... | 4.02 | -0.10 | 3.92 | 1250 | ... | ... | 0.01 | ... | 0.04 | -0.00025 |
| -0.000492 | ... | ... | 3.77 | -0.10 | 3.67 | 1275 | ... | ... | 0.01 | ... | 0.04 | -0.000247 |
| -0.000459 | ... | ... | 3.52 | -0.10 | 3.42 | 1300 | ... | ... | 0.02 | ... | 0.05 | -0.00042 |
| -0.000551 | ... | ... | 3.28 | -0.10 | 3.18 | 1325 | ... | ... | 0.03 | ... | 0.06 | -0.000563 |
| -0.000634 | ... | ... | 3.03 | -0.09 | 2.94 | 1350 | ... | ... | 0.04 | ... | 0.07 | -0.000685 |
| -0.000708 | ... | ... | 2.80 | -0.10 | 2.70 | 1375 | ... | ... | 0.05 | 0.06 | 0.06 | -0.00079 |
| -0.000872 | ... | ... | 2.56 | -0.09 | 2.47 | 1400 | ... | ... | 0.07 | 0.08 | 0.08 | -0.000982 |
| -0.001096 | ... | ... | 2.34 | -0.09 | 2.25 | 1425 | ... | ... | 0.09 | 0.10 | 0.10 | -0.001138 |
| -0.001278 | ... | ... | 2.12 | -0.09 | 2.03 | 1450 | ... | ... | 0.13 | 0.13 | 0.13 | -0.001418 |
| -0.001552 | ... | ... | 1.91 | -0.08 | 1.83 | 1475 | ... | ... | 0.17 | 0.17 | 0.17 | -0.001631 |
| -0.001816 | ... | ... | 1.72 | -0.08 | 1.64 | 1500 | ... | ... | 0.23 | 0.22 | 0.22 | -0.001901 |
| -0.002055 | ... | ... | 1.54 | -0.08 | 1.46 | 1525 | ... | ... | 0.30 | 0.30 | 0.30 | -0.002139 |
| -0.002303 | ... | ... | 1.38 | -0.08 | 1.30 | 1550 | ... | ... | 0.39 | 0.38 | 0.38 | -0.00238 |
| -0.002538 | ... | ... | 1.23 | -0.07 | 1.16 | 1575 | ... | ... | 0.49 | 0.47 | 0.47 | -0.002567 |
| -0.002681 | ... | ... | 1.09 | -0.07 | 1.02 | 1600 | ... | ... | 0.61 | 0.60 | 0.60 | -0.002736 |
| -0.002806 | 0.95 | 0.95 | 0.90 | ... | ... | 1625 | ... | ... | 0.73 | 0.70 | 0.70 | -0.002814 |
| -0.002845 | 0.83 | 0.83 | 0.78 | ... | ... | 1650 | ... | ... | 0.86 | 0.82 | 0.82 | -0.002841 |
| -0.002834 | 0.72 | 0.72 | 0.67 | ... | ... | 1675 | ... | ... | 1 | 0.96 | 0.96 | -0.002819 |
| -0.002777 | 0.63 | 0.63 | 0.57 | ... | ... | 1700 | ... | ... | 1.15 | 1.11 | 1.11 | -0.002752 |
| -0.002718 | 0.54 | 0.54 | 0.49 | ... | ... | 1725 | ... | ... | 1.31 | 1.26 | 1.26 | -0.002644 |
| -0.002673 | 0.43 | 0.41 | 0.41 | 0.02 | 0.43 | 1750 | ... | ... | 1.48 | 1.43 | 1.43 | -0.002503 |
| -0.002474 | 0.39 | 0.39 | 0.35 | ... | ... | 1775 | ... | ... | 1.66 | 1.62 | 1.62 | -0.002338 |
| -0.002354 | 0.32 | 0.32 | 0.30 | ... | ... | 1800 | ... | ... | 1.86 | 1.78 | 1.78 | -0.002211 |
| -0.002182 | 0.28 | 0.28 | 0.25 | ... | ... | 1825 | ... | ... | 2.06 | 2.03 | 2.03 | -0.002035 |
| -0.002085 | 0.24 | 0.24 | 0.22 | ... | ... | 1850 | 2.28 | 0.08 | 2.20 | ... | ... | -0.001938 |
| -0.001955 | 0.20 | 0.20 | 0.19 | ... | ... | 1875 | 2.49 | 0.08 | 2.41 | ... | ... | -0.001742 |
| -0.001792 | 0.19 | 0.19 | 0.16 | ... | ... | 1900 | 2.72 | 0.09 | 2.63 | ... | ... | -0.001658 |
| -0.001679 | 0.14 | 0.14 | 0.14 | ... | ... | 1925 | 2.95 | 0.10 | 2.85 | ... | ... | -0.001557 |
| -0.001545 | ... | 0.17 | 0.12 | ... | ... | 1950 | 3.18 | 0.10 | 3.08 | ... | ... | -0.001439 |
| -0.001485 | ... | 0.16 | 0.11 | ... | ... | 1975 | 3.41 | 0.10 | 3.31 | ... | ... | -0.001305 |
| -0.001312 | ... | 0.14 | 0.09 | ... | ... | 2000 | 3.64 | 0.09 | 3.55 | ... | ... | -0.001153 |
| -0.001226 | 0.09 | 0.09 | 0.08 | ... | ... | 2025 | 3.88 | 0.10 | 3.78 | ... | ... | -0.001089 |
| -0.001131 | 0.08 | 0.08 | 0.07 | ... | ... | 2050 | 4.12 | 0.10 | 4.02 | ... | ... | -0.001019 |
| -0.001024 | 0.07 | 0.07 | 0.06 | ... | ... | 2075 | 4.36 | 0.10 | 4.26 | ... | ... | -0.000943 |
| -0.000906 | ... | 0.10 | 0.05 | ... | ... | 2100 | 4.60 | 0.10 | 4.50 | ... | ... | -0.000861 |
| -0.000775 | 0.06 | 0.06 | 0.04 | ... | ... | 2125 | 4.84 | 0.09 | 4.75 | ... | ... | -0.000774 |
| -0.000784 | 0.05 | 0.05 | 0.04 | ... | ... | 2150 | 5.09 | 0.10 | 4.99 | ... | ... | -0.000807 |
| -0.000635 | 0.05 | 0.05 | 0.03 | ... | ... | 2175 | 5.33 | 0.09 | 5.24 | ... | ... | -0.000714 |
| -0.000641 | 0.05 | 0.05 | 0.03 | ... | ... | 2200 | 5.58 | 0.10 | 5.48 | ... | ... | -0.000748 |
| -0.000471 | ... | 0.07 | 0.02 | ... | ... | 2225 | 5.83 | 0.10 | 5.73 | ... | ... | -0.000781 |
| -0.000475 | ... | 0.06 | 0.02 | ... | ... | 2250 | 6.08 | 0.10 | 5.98 | ... | ... | -0.000814 |
| -0.000479 | ... | 0.06 | 0.02 | ... | ... | 2275 | 6.33 | 0.10 | 6.23 | ... | ... | -0.000847 |
| -0.000277 | ... | 0.06 | 0.01 | ... | ... | 2300 | 6.58 | 0.10 | 6.48 | ... | ... | -0.00088 |
| -0.000278 | ... | 0.05 | 0.01 | ... | ... | 2325 | 6.83 | 0.10 | 6.73 | ... | ... | -0.000913 |
| -0.00028 | ... | 0.05 | 0.01 | ... | ... | 2350 | 7.08 | 0.10 | 6.98 | ... | ... | -0.000946 |
| -0.000282 | ... | 0.05 | 0.01 | ... | ... | 2375 | 7.33 | 0.10 | 7.23 | ... | ... | -0.000979 |
| -0.000284 | ... | 0.04 | 0.01 | ... | ... | 2400 | 7.58 | 0.10 | 7.48 | ... | ... | -0.001012 |
| -0.000285 | ... | 0.04 | 0.01 | ... | ... | 2425 | 7.83 | 0.10 | 7.73 | ... | ... | -0.001045 |
| -0.000162 | ... | 0.04 | 0.01 | ... | ... | 2450 | 8.08 | 0.10 | 7.98 | ... | ... | -0.001078 |
| -0.000163 | ... | 0.04 | 0.01 | ... | ... | 2475 | 8.33 | 0.10 | 8.23 | ... | ... | -0.001111 |
| -0.000164 | ... | 0.04 | 0.01 | ... | ... | 2500 | 8.58 | 0.10 | 8.48 | ... | ... | -0.001144 |
| -0.000164 | ... | 0.04 | 0.01 | ... | ... | 2525 | 8.83 | 0.10 | 8.73 | ... | ... | -0.001177 |
| -0.000165 | ... | 0.04 | 0.01 | ... | ... | 2550 | 9.08 | 0.10 | 8.98 | ... | ... | -0.00121 |
| -0.000166 | ... | 0.03 | 0.01 | ... | ... | 2575 | 9.33 | 0.10 | 9.23 | ... | ... | -0.001242 |
| -0.000166 | ... | 0.03 | 0.01 | ... | ... | 2600 | 9.58 | 0.10 | 9.48 | ... | ... | -0.001275 |
| -0.000167 | ... | 0.03 | 0.01 | ... | ... | 2625 | 9.83 | 0.10 | 9.73 | ... | ... | -0.001308 |
| -0.000168 | ... | 0.03 | 0.01 | ... | ... | 2650 | 10.08 | 0.10 | 9.98 | ... | ... | -0.00134 |
| -0.000168 | ... | 0.03 | 0.01 | ... | ... | 2675 | 10.33 | 0.10 | 10.23 | ... | ... | -0.001373 |
| -0.000169 | ... | 0.03 | 0.01 | ... | ... | 2700 | 10.58 | 0.10 | 10.48 | ... | ... | -0.001405 |
| -0.00017 | ... | 0.03 | 0.01 | ... | ... | 2725 | 10.83 | 0.10 | 10.73 | ... | ... | -0.001438 |
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.