Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000321 | ... | ... | 0.9870 | 0 | 0.9870 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000156 |
| -0.000313 | ... | ... | 0.9620 | 0 | 0.9620 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000155 |
| -0.000305 | ... | ... | 0.9370 | 0 | 0.9370 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000155 |
| -0.000298 | ... | ... | 0.9120 | 0 | 0.9120 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000154 |
| -0.00029 | ... | ... | 0.8870 | 0 | 0.8870 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000154 |
| -0.000282 | ... | ... | 0.8620 | 0 | 0.8620 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000153 |
| -0.000274 | ... | ... | 0.8370 | 0 | 0.8370 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000152 |
| -0.000266 | ... | ... | 0.8120 | 0 | 0.8120 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000152 |
| -0.000258 | ... | ... | 0.7870 | 0 | 0.7870 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000151 |
| -0.00025 | ... | ... | 0.7620 | 0 | 0.7620 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00015 |
| -0.000242 | ... | ... | 0.7370 | 0 | 0.7370 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000149 |
| -0.000234 | ... | ... | 0.7120 | 0 | 0.7120 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000148 |
| -0.000225 | ... | ... | 0.6870 | 0 | 0.6870 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000148 |
| -0.000217 | ... | ... | 0.6620 | 0 | 0.6620 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000147 |
| -0.000209 | ... | ... | 0.6370 | 0 | 0.6370 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000146 |
| -0.000201 | ... | ... | 0.6120 | 0 | 0.6120 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000145 |
| -0.000193 | ... | ... | 0.5870 | 0 | 0.5870 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000144 |
| -0.000185 | ... | ... | 0.5620 | 0 | 0.5620 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000143 |
| -0.000177 | ... | ... | 0.5370 | 0 | 0.5370 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000142 |
| -0.000168 | ... | ... | 0.5120 | 0 | 0.5120 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000141 |
| -0.00016 | ... | ... | 0.4870 | 0 | 0.4870 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000139 |
| -0.000152 | ... | ... | 0.4620 | 0 | 0.4620 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000138 |
| -0.000144 | ... | ... | 0.4370 | 0 | 0.4370 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000137 |
| -0.000136 | ... | ... | 0.4120 | 0 | 0.4120 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000135 |
| -0.000127 | ... | ... | 0.3870 | 0 | 0.3870 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000134 |
| -0.000119 | ... | ... | 0.3620 | 0 | 0.3620 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000132 |
| -0.000111 | ... | ... | 0.3370 | 0 | 0.3370 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | -0.00013 |
| -0.000103 | ... | ... | 0.3120 | 0 | 0.3120 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000129 |
| -0.000095 | ... | ... | 0.2870 | 0 | 0.2870 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000127 |
| -0.000086 | ... | ... | 0.2620 | 0 | 0.2620 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000124 |
| -0.000078 | ... | ... | 0.2370 | 0 | 0.2370 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000122 |
| -0.00007 | ... | ... | 0.2120 | 0 | 0.2120 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000119 |
| -0.000062 | ... | ... | 0.1870 | 0 | 0.1870 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000116 |
| -0.000053 | ... | ... | 0.1620 | 0 | 0.1620 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000113 |
| -0.000045 | ... | ... | 0.1370 | 0 | 0.1370 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000109 |
| -0.000037 | ... | ... | 0.1120 | 0 | 0.1120 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000105 |
| -0.000029 | ... | ... | 0.0870 | 0 | 0.0870 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000099 |
| -0.00002 | ... | ... | 0.0620 | 0 | 0.0620 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | -0.000092 |
| -0.000012 | ... | ... | 0.0380 | -0.0010 | 0.0370 | 1775 | 0.0005 | -0.0005 | 0.0010 | ... | ... | -0.000081 |
| -0.000097 | ... | ... | 0.0140 | -0.0010 | 0.0130 | 1800 | 0.0010 | -0.0010 | 0.0020 | ... | ... | -0.000097 |
| -0.000099 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 1825 | 0.0140 | -0.0010 | 0.0150 | ... | ... | -0.000099 |
| -0.000081 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 1850 | 0.0380 | -0.0010 | 0.0390 | ... | ... | -0.000013 |
| -0.000092 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.0630 | 0 | 0.0630 | ... | ... | -0.000021 |
| -0.000099 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.0880 | 0 | 0.0880 | ... | ... | -0.000029 |
| -0.000105 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.1130 | 0 | 0.1130 | ... | ... | -0.000037 |
| -0.000109 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1380 | 0 | 0.1380 | ... | ... | -0.000046 |
| -0.000113 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1630 | 0 | 0.1630 | ... | ... | -0.000054 |
| -0.000117 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1880 | 0 | 0.1880 | ... | ... | -0.000062 |
| -0.00012 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.2130 | 0 | 0.2130 | ... | ... | -0.00007 |
| -0.000122 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2380 | 0 | 0.2380 | ... | ... | -0.000078 |
| -0.000125 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2630 | 0 | 0.2630 | ... | ... | -0.000087 |
| -0.000127 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2880 | 0 | 0.2880 | ... | ... | -0.000095 |
| -0.000129 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3130 | 0 | 0.3130 | ... | ... | -0.000103 |
| -0.000131 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3380 | 0 | 0.3380 | ... | ... | -0.000111 |
| -0.000132 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3630 | 0 | 0.3630 | ... | ... | -0.00012 |
| -0.000134 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3880 | 0 | 0.3880 | ... | ... | -0.000128 |
| -0.000135 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4130 | 0 | 0.4130 | ... | ... | -0.000136 |
| -0.000137 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4380 | 0 | 0.4380 | ... | ... | -0.000144 |
| -0.000138 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4630 | 0 | 0.4630 | ... | ... | -0.000153 |
| -0.000139 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4880 | 0 | 0.4880 | ... | ... | -0.000161 |
| -0.000141 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5130 | 0 | 0.5130 | ... | ... | -0.000169 |
| -0.000142 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5380 | 0 | 0.5380 | ... | ... | -0.000177 |
| -0.000143 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5630 | 0 | 0.5630 | ... | ... | -0.000185 |
| -0.000144 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5880 | 0 | 0.5880 | ... | ... | -0.000194 |
| -0.000145 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6130 | 0 | 0.6130 | ... | ... | -0.000202 |
| -0.000146 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6380 | 0 | 0.6380 | ... | ... | -0.00021 |
| -0.000147 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6630 | 0 | 0.6630 | ... | ... | -0.000218 |
| -0.000148 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6880 | 0 | 0.6880 | ... | ... | -0.000226 |
| -0.000149 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7130 | 0 | 0.7130 | ... | ... | -0.000235 |
| -0.00015 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7380 | 0 | 0.7380 | ... | ... | -0.000243 |
| -0.00015 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7630 | 0 | 0.7630 | ... | ... | -0.000251 |
| -0.000151 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7880 | 0 | 0.7880 | ... | ... | -0.000259 |
| -0.000152 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8130 | 0 | 0.8130 | ... | ... | -0.000267 |
| -0.000153 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8380 | 0 | 0.8380 | ... | ... | -0.000276 |
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.