Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000276 | ... | ... | 0.8880 | 0.0050 | 0.8930 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000128 |
| -0.000269 | ... | ... | 0.8630 | 0.0050 | 0.8680 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000128 |
| -0.000261 | ... | ... | 0.8380 | 0.0050 | 0.8430 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000127 |
| -0.000254 | ... | ... | 0.8130 | 0.0050 | 0.8180 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000126 |
| -0.000246 | ... | ... | 0.7880 | 0.0050 | 0.7930 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000126 |
| -0.000238 | ... | ... | 0.7630 | 0.0050 | 0.7680 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000125 |
| -0.000231 | ... | ... | 0.7380 | 0.0050 | 0.7430 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000125 |
| -0.000223 | ... | ... | 0.7130 | 0.0050 | 0.7180 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000124 |
| -0.000216 | ... | ... | 0.6880 | 0.0050 | 0.6930 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000123 |
| -0.000208 | ... | ... | 0.6630 | 0.0050 | 0.6680 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.0002 | ... | ... | 0.6380 | 0.0050 | 0.6430 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.000192 | ... | ... | 0.6130 | 0.0050 | 0.6180 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000121 |
| -0.000185 | ... | ... | 0.5880 | 0.0050 | 0.5930 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00012 |
| -0.000177 | ... | ... | 0.5630 | 0.0050 | 0.5680 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000119 |
| -0.000169 | ... | ... | 0.5380 | 0.0050 | 0.5430 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000118 |
| -0.000162 | ... | ... | 0.5130 | 0.0050 | 0.5180 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000117 |
| -0.000154 | ... | ... | 0.4880 | 0.0050 | 0.4930 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000146 | ... | ... | 0.4630 | 0.0050 | 0.4680 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000115 |
| -0.000138 | ... | ... | 0.4380 | 0.0050 | 0.4430 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000114 |
| -0.000131 | ... | ... | 0.4130 | 0.0050 | 0.4180 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000123 | ... | ... | 0.3880 | 0.0050 | 0.3930 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000112 |
| -0.000115 | ... | ... | 0.3630 | 0.0050 | 0.3680 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00011 |
| -0.000107 | ... | ... | 0.3380 | 0.0050 | 0.3430 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000109 |
| -0.000099 | ... | ... | 0.3130 | 0.0050 | 0.3180 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000108 |
| -0.000092 | ... | ... | 0.2880 | 0.0050 | 0.2930 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000106 |
| -0.000084 | ... | ... | 0.2630 | 0.0050 | 0.2680 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000104 |
| -0.000076 | ... | ... | 0.2380 | 0.0050 | 0.2430 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000102 |
| -0.000068 | ... | ... | 0.2130 | 0.0050 | 0.2180 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.0001 |
| -0.00006 | ... | ... | 0.1880 | 0.0050 | 0.1930 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000098 |
| -0.000053 | ... | ... | 0.1630 | 0.0050 | 0.1680 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000095 |
| -0.000045 | ... | ... | 0.1380 | 0.0050 | 0.1430 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
| -0.000037 | ... | ... | 0.1130 | 0.0050 | 0.1180 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000088 |
| -0.000029 | ... | ... | 0.0880 | 0.0050 | 0.0930 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000084 |
| -0.000021 | ... | ... | 0.0630 | 0.0050 | 0.0680 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000078 |
| -0.000013 | ... | ... | 0.0390 | 0.0040 | 0.0430 | 1775 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.00007 |
| -0.000091 | ... | ... | 0.0160 | 0.0030 | 0.0190 | 1800 | 0.0010 | -0.0020 | 0.0030 | ... | ... | -0.000091 |
| -0.000109 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 1825 | 0.0090 | -0.0060 | 0.0150 | ... | ... | -0.000109 |
| -0.000108 | ... | ... | 0.0010 | 0 | 0.0010 | 1850 | 0.0330 | -0.0050 | 0.0380 | ... | ... | -0.000109 |
| -0.000075 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.0570 | -0.0050 | 0.0620 | ... | ... | -0.000018 |
| -0.000081 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.0820 | -0.0050 | 0.0870 | ... | ... | -0.000026 |
| -0.000086 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.1070 | -0.0050 | 0.1120 | ... | ... | -0.000033 |
| -0.00009 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1320 | -0.0050 | 0.1370 | ... | ... | -0.000041 |
| -0.000094 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1570 | -0.0050 | 0.1620 | ... | ... | -0.000049 |
| -0.000097 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1820 | -0.0050 | 0.1870 | ... | ... | -0.000057 |
| -0.000099 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.2070 | -0.0050 | 0.2120 | ... | ... | -0.000065 |
| -0.000101 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2320 | -0.0050 | 0.2370 | ... | ... | -0.000073 |
| -0.000103 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2570 | -0.0050 | 0.2620 | ... | ... | -0.00008 |
| -0.000105 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2820 | -0.0050 | 0.2870 | ... | ... | -0.000088 |
| -0.000107 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3070 | -0.0050 | 0.3120 | ... | ... | -0.000096 |
| -0.000108 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3320 | -0.0050 | 0.3370 | ... | ... | -0.000104 |
| -0.00011 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3570 | -0.0050 | 0.3620 | ... | ... | -0.000112 |
| -0.000111 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3820 | -0.0050 | 0.3870 | ... | ... | -0.000119 |
| -0.000113 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4070 | -0.0050 | 0.4120 | ... | ... | -0.000127 |
| -0.000114 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4320 | -0.0050 | 0.4370 | ... | ... | -0.000135 |
| -0.000115 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4570 | -0.0050 | 0.4620 | ... | ... | -0.000143 |
| -0.000116 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4820 | -0.0050 | 0.4870 | ... | ... | -0.000151 |
| -0.000117 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5070 | -0.0050 | 0.5120 | ... | ... | -0.000158 |
| -0.000118 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5320 | -0.0050 | 0.5370 | ... | ... | -0.000166 |
| -0.000119 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5570 | -0.0050 | 0.5620 | ... | ... | -0.000174 |
| -0.00012 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5820 | -0.0050 | 0.5870 | ... | ... | -0.000182 |
| -0.000121 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6070 | -0.0050 | 0.6120 | ... | ... | -0.000189 |
| -0.000121 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6320 | -0.0050 | 0.6370 | ... | ... | -0.000197 |
| -0.000122 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6570 | -0.0050 | 0.6620 | ... | ... | -0.000205 |
| -0.000123 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6820 | -0.0050 | 0.6870 | ... | ... | -0.000213 |
| -0.000124 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7070 | -0.0050 | 0.7120 | ... | ... | -0.000221 |
| -0.000125 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7320 | -0.0050 | 0.7370 | ... | ... | -0.000228 |
| -0.000125 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7570 | -0.0050 | 0.7620 | ... | ... | -0.000236 |
| -0.000126 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7820 | -0.0050 | 0.7870 | ... | ... | -0.000244 |
| -0.000127 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8070 | -0.0050 | 0.8120 | ... | ... | -0.000252 |
| -0.000127 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8320 | -0.0050 | 0.8370 | ... | ... | -0.000259 |
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.