Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001109 | ... | ... | 13 | 0.05 | 13.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.001101 | ... | ... | 12.75 | 0.05 | 12.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001092 | ... | ... | 12.50 | 0.05 | 12.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001081 | ... | ... | 12.25 | 0.05 | 12.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001069 | ... | ... | 12 | 0.05 | 12.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001056 | ... | ... | 11.75 | 0.05 | 11.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001042 | ... | ... | 11.50 | 0.05 | 11.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001027 | ... | ... | 11.25 | 0.05 | 11.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001011 | ... | ... | 11 | 0.05 | 11.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000995 | ... | ... | 10.75 | 0.05 | 10.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000978 | ... | ... | 10.50 | 0.05 | 10.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.00096 | ... | ... | 10.25 | 0.05 | 10.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000942 | ... | ... | 10 | 0.05 | 10.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000924 | ... | ... | 9.75 | 0.05 | 9.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000905 | ... | ... | 9.50 | 0.05 | 9.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000886 | ... | ... | 9.25 | 0.05 | 9.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000866 | ... | ... | 9 | 0.05 | 9.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000846 | ... | ... | 8.75 | 0.05 | 8.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000826 | ... | ... | 8.50 | 0.05 | 8.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000806 | ... | ... | 8.25 | 0.05 | 8.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000785 | ... | ... | 8 | 0.05 | 8.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000764 | ... | ... | 7.75 | 0.05 | 7.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000743 | ... | ... | 7.50 | 0.05 | 7.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000721 | ... | ... | 7.25 | 0.05 | 7.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.0007 | ... | ... | 7 | 0.05 | 7.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000678 | ... | ... | 6.75 | 0.05 | 6.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000656 | ... | ... | 6.50 | 0.05 | 6.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000634 | ... | ... | 6.25 | 0.05 | 6.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000612 | ... | ... | 6 | 0.05 | 6.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.00059 | ... | ... | 5.75 | 0.05 | 5.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.000567 | ... | ... | 5.50 | 0.05 | 5.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.000545 | ... | ... | 5.25 | 0.05 | 5.30 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000242 |
| -0.000522 | ... | ... | 5 | 0.05 | 5.05 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.00024 |
| -0.000499 | ... | ... | 4.75 | 0.05 | 4.80 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000326 |
| -0.000477 | ... | ... | 4.50 | 0.05 | 4.55 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000401 |
| -0.000508 | ... | ... | 4.26 | 0.05 | 4.31 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000395 |
| -0.000485 | ... | ... | 4.02 | 0.04 | 4.06 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.000461 |
| -0.000515 | ... | ... | 3.78 | 0.04 | 3.82 | 1425 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000519 |
| -0.000542 | ... | ... | 3.54 | 0.04 | 3.58 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.00063 |
| -0.000615 | ... | ... | 3.31 | 0.04 | 3.35 | 1475 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000672 |
| -0.000724 | ... | ... | 3.09 | 0.04 | 3.13 | 1500 | 0.12 | -0.01 | 0.13 | ... | ... | -0.000806 |
| -0.000819 | ... | ... | 2.87 | 0.04 | 2.91 | 1525 | 0.15 | -0.01 | 0.16 | ... | ... | -0.000919 |
| -0.000974 | ... | ... | 2.67 | 0.04 | 2.71 | 1550 | 0.20 | 0 | 0.20 | ... | ... | -0.001089 |
| -0.001104 | ... | ... | 2.47 | 0.04 | 2.51 | 1575 | 0.25 | 0 | 0.25 | ... | ... | -0.001226 |
| -0.001241 | ... | ... | 2.28 | 0.04 | 2.32 | 1600 | 0.31 | 0 | 0.31 | ... | ... | -0.001365 |
| -0.001379 | ... | ... | 2.10 | 0.04 | 2.14 | 1625 | 0.37 | -0.01 | 0.38 | ... | ... | -0.001474 |
| -0.001487 | ... | ... | 1.93 | 0.03 | 1.96 | 1650 | 0.44 | -0.02 | 0.46 | ... | ... | -0.00158 |
| -0.001612 | ... | ... | 1.77 | 0.03 | 1.80 | 1675 | 0.52 | -0.02 | 0.54 | ... | ... | -0.001678 |
| -0.001705 | ... | ... | 1.61 | 0.03 | 1.64 | 1700 | 0.61 | -0.02 | 0.63 | ... | ... | -0.001764 |
| -0.001805 | ... | ... | 1.47 | 0.03 | 1.50 | 1725 | 0.71 | -0.02 | 0.73 | ... | ... | -0.001836 |
| -0.001871 | ... | ... | 1.33 | 0.03 | 1.36 | 1750 | 0.82 | -0.02 | 0.84 | ... | ... | -0.001894 |
| -0.001923 | ... | ... | 1.20 | 0.03 | 1.23 | 1775 | 0.94 | -0.02 | 0.96 | ... | ... | -0.001935 |
| -0.001959 | ... | ... | 1.09 | 0.02 | 1.11 | 1800 | 1.06 | -0.03 | 1.09 | ... | ... | -0.001943 |
| -0.00198 | ... | ... | 0.98 | 0.02 | 1 | 1825 | 1.20 | -0.02 | 1.22 | ... | ... | -0.001953 |
| -0.001987 | ... | ... | 0.88 | 0.02 | 0.90 | 1850 | 1.34 | -0.03 | 1.37 | ... | ... | -0.001931 |
| -0.001964 | ... | ... | 0.78 | 0.02 | 0.80 | 1875 | 1.49 | -0.03 | 1.52 | ... | ... | -0.001897 |
| -0.001949 | ... | ... | 0.70 | 0.02 | 0.72 | 1900 | 1.65 | -0.03 | 1.68 | ... | ... | -0.001852 |
| -0.001905 | ... | ... | 0.62 | 0.02 | 0.64 | 1925 | 1.82 | -0.03 | 1.85 | ... | ... | -0.001799 |
| -0.001857 | ... | ... | 0.55 | 0.02 | 0.57 | 1950 | 1.99 | -0.04 | 2.03 | ... | ... | -0.001719 |
| -0.001782 | ... | ... | 0.49 | 0.01 | 0.50 | 1975 | 2.17 | -0.04 | 2.21 | ... | ... | -0.001636 |
| -0.001707 | ... | ... | 0.43 | 0.01 | 0.44 | 2000 | 2.36 | -0.04 | 2.40 | ... | ... | -0.001554 |
| -0.001636 | ... | ... | 0.38 | 0.01 | 0.39 | 2025 | 2.55 | -0.05 | 2.60 | ... | ... | -0.00145 |
| -0.001544 | ... | ... | 0.34 | 0 | 0.34 | 2050 | 2.75 | -0.05 | 2.80 | ... | ... | -0.001355 |
| -0.001464 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 2.96 | -0.04 | 3 | ... | ... | -0.001273 |
| -0.001367 | ... | ... | 0.26 | 0 | 0.26 | 2100 | 3.17 | -0.05 | 3.22 | ... | ... | -0.001177 |
| -0.001289 | ... | ... | 0.23 | 0 | 0.23 | 2125 | 3.38 | -0.05 | 3.43 | ... | ... | -0.001066 |
| -0.001198 | ... | ... | 0.20 | 0 | 0.20 | 2150 | 3.60 | -0.05 | 3.65 | ... | ... | -0.00098 |
| -0.001137 | ... | ... | 0.18 | 0 | 0.18 | 2175 | 3.83 | -0.04 | 3.87 | ... | ... | -0.000927 |
| -0.001068 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 4.05 | -0.05 | 4.10 | ... | ... | -0.000822 |
| -0.000989 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 4.28 | -0.05 | 4.33 | ... | ... | -0.000755 |
| -0.0009 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.51 | -0.05 | 4.56 | ... | ... | -0.000681 |
| -0.000801 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 4.75 | -0.05 | 4.80 | ... | ... | -0.000654 |
| -0.000751 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 4.99 | -0.05 | 5.04 | ... | ... | -0.000625 |
| -0.000698 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.23 | -0.05 | 5.28 | ... | ... | -0.000595 |
| -0.000639 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.47 | -0.05 | 5.52 | ... | ... | -0.000562 |
| -0.000647 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 5.71 | -0.05 | 5.76 | ... | ... | -0.000529 |
| -0.000582 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 5.96 | -0.05 | 6.01 | ... | ... | -0.000552 |
| -0.000588 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 6.21 | -0.05 | 6.26 | ... | ... | -0.000575 |
| -0.000516 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.45 | -0.05 | 6.50 | ... | ... | -0.00054 |
| -0.000521 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.70 | -0.05 | 6.75 | ... | ... | -0.000562 |
| -0.000442 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 6.95 | -0.05 | 7 | ... | ... | -0.000585 |
| -0.000446 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.20 | -0.05 | 7.25 | ... | ... | -0.000608 |
| -0.000449 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.45 | -0.05 | 7.50 | ... | ... | -0.000631 |
| -0.000453 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.70 | -0.05 | 7.75 | ... | ... | -0.000654 |
| -0.000364 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.95 | -0.05 | 8 | ... | ... | -0.000676 |
| -0.000366 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.20 | -0.05 | 8.25 | ... | ... | -0.000699 |
| -0.000368 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.45 | -0.05 | 8.50 | ... | ... | -0.000722 |
| -0.000269 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.70 | -0.05 | 8.75 | ... | ... | -0.000744 |
| -0.00027 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.95 | -0.05 | 9 | ... | ... | -0.000767 |
| -0.000271 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.20 | -0.05 | 9.25 | ... | ... | -0.000789 |
| -0.000273 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.45 | -0.05 | 9.50 | ... | ... | -0.000812 |
| -0.000156 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.70 | -0.05 | 9.75 | ... | ... | -0.000834 |
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.