Markets - Livestock

Underlying Price: 257.700
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.18403 ... ... 158.750 0 158.750 100000 ... ... 0.013 ... 0.400 -0.004256
-0.183369 ... ... 156.750 0 156.750 102000 ... ... 0.013 ... 0.400 -0.00425
-0.182695 ... ... 154.750 0 154.750 104000 ... ... 0.013 ... 0.400 -0.004244
-0.182007 ... ... 152.750 0 152.750 106000 ... ... 0.013 ... 0.400 -0.004238
-0.181307 ... ... 150.750 0 150.750 108000 ... ... 0.013 ... 0.400 -0.004232
-0.180594 ... ... 148.750 0 148.750 110000 ... ... 0.013 ... 0.400 -0.004225
-0.179869 ... ... 146.750 0 146.750 112000 ... ... 0.013 ... 0.400 -0.004219
-0.179131 ... ... 144.750 0 144.750 114000 ... ... 0.013 ... 0.400 -0.004212
-0.178382 ... ... 142.750 0 142.750 116000 ... ... 0.013 ... 0.400 -0.004205
-0.177621 ... ... 140.750 0 140.750 118000 ... ... 0.013 ... 0.400 -0.004198
-0.176849 ... ... 138.750 0 138.750 120000 ... ... 0.013 ... 0.400 -0.004191
-0.176065 ... ... 136.750 0 136.750 122000 ... ... 0.013 ... 0.400 -0.004184
-0.175269 ... ... 134.750 0 134.750 124000 ... ... 0.013 ... 0.400 -0.004176
-0.174463 ... ... 132.750 0 132.750 126000 ... ... 0.013 ... 0.400 -0.004169
-0.173645 ... ... 130.750 0 130.750 128000 ... ... 0.013 ... 0.400 -0.004161
-0.172816 ... ... 128.750 0 128.750 130000 ... ... 0.013 ... 0.400 -0.004153
-0.171975 ... ... 126.750 0 126.750 132000 ... ... 0.013 ... 0.400 -0.004145
-0.171124 ... ... 124.750 0 124.750 134000 ... ... 0.013 ... 0.400 -0.004137
-0.170261 ... ... 122.750 0 122.750 136000 ... ... 0.013 ... 0.400 -0.004129
-0.169386 ... ... 120.750 0 120.750 138000 ... ... 0.013 ... 0.400 -0.00412
-0.168501 ... ... 118.750 0 118.750 140000 ... ... 0.013 ... 0.400 -0.004111
-0.167604 ... ... 116.750 0 116.750 142000 ... ... 0.013 ... 0.400 -0.004102
-0.166695 ... ... 114.750 0 114.750 144000 ... ... 0.013 ... 0.400 -0.004093
-0.165774 ... ... 112.750 0 112.750 146000 ... ... 0.013 ... 0.400 -0.004084
-0.164842 ... ... 110.750 0 110.750 148000 ... ... 0.013 ... 0.400 -0.004074
-0.163897 ... ... 108.750 0 108.750 150000 ... ... 0.013 ... 0.400 -0.004065
-0.16294 ... ... 106.750 0 106.750 152000 ... ... 0.013 ... 0.400 -0.004055
-0.16197 ... ... 104.750 0 104.750 154000 ... ... 0.013 ... 0.400 -0.004045
-0.160988 ... ... 102.750 0 102.750 156000 ... ... 0.013 ... 0.400 -0.004035
-0.159992 ... ... 100.750 0 100.750 158000 ... ... 0.013 ... 0.400 -0.004024
-0.158983 ... ... 98.750 0 98.750 160000 ... ... 0.013 ... 0.400 -0.004013
-0.15796 ... ... 96.750 0 96.750 162000 ... ... 0.013 ... 0.400 -0.004002
-0.156923 ... ... 94.750 0 94.750 164000 ... ... 0.013 ... 0.400 -0.003991
-0.155872 ... ... 92.750 0 92.750 166000 ... ... 0.013 ... 0.400 -0.003979
-0.154805 ... ... 90.750 0 90.750 168000 ... ... 0.013 ... 0.400 -0.003967
-0.153723 ... ... 88.750 0 88.750 170000 ... ... 0.013 ... 0.400 -0.003955
-0.152624 ... ... 86.750 0 86.750 172000 ... ... 0.013 ... 0.400 -0.003943
-0.151509 ... ... 84.750 0 84.750 174000 ... ... 0.013 ... 0.400 -0.00393
-0.150377 ... ... 82.750 0 82.750 176000 ... ... 0.013 ... 0.400 -0.003917
-0.149227 ... ... 80.750 0 80.750 178000 ... ... 0.013 ... 0.400 -0.003904
-0.148058 ... ... 78.750 0 78.750 180000 ... ... 0.013 ... 0.400 -0.003891
-0.14687 ... ... 76.750 0 76.750 182000 ... ... 0.013 ... 0.400 -0.003876
-0.145661 ... ... 74.750 0 74.750 184000 ... ... 0.013 ... 0.400 -0.003862
-0.14443 ... ... 72.750 0 72.750 186000 ... ... 0.013 ... 0.400 -0.003846
-0.143178 ... ... 70.750 0 70.750 188000 ... ... 0.013 ... 0.400 -0.003831
-0.141901 ... ... 68.750 0 68.750 190000 ... ... 0.013 ... 0.400 -0.003816
-0.1406 ... ... 66.750 0 66.750 192000 ... ... 0.013 ... 0.400 -0.0038
-0.139273 ... ... 64.750 0 64.750 194000 ... ... 0.013 ... 0.400 -0.003783
-0.137918 ... ... 62.750 0 62.750 196000 ... ... 0.013 ... 0.400 -0.003766
-0.136535 ... ... 60.750 0 60.750 198000 ... ... 0.013 ... 0.400 -0.003748
-0.13512 ... ... 58.750 0 58.750 200000 ... ... 0.013 ... 0.400 -0.00373
-0.133671 ... ... 56.750 0 56.750 202000 ... ... 0.013 ... 0.400 -0.00371
-0.132188 ... ... 54.750 0 54.750 204000 ... ... 0.013 ... 0.400 -0.00369
-0.130667 ... ... 52.750 0 52.750 206000 ... ... 0.013 ... 0.400 -0.00367
-0.129106 ... ... 50.750 0 50.750 208000 ... ... 0.013 ... 0.400 -0.003649
-0.127501 ... ... 48.750 0 48.750 210000 ... ... 0.013 ... 0.400 -0.003627
-0.12585 ... ... 46.750 0 46.750 212000 ... ... 0.013 ... 0.400 -0.003603
-0.124148 ... ... 44.750 0 44.750 214000 ... ... 0.013 ... 0.400 -0.003579
-0.122391 ... ... 42.750 0 42.750 216000 ... ... 0.013 ... 0.400 -0.003555
-0.120575 ... ... 40.750 0 40.750 218000 ... ... 0.013 ... 0.400 -0.003528
-0.118692 ... ... 38.750 0 38.750 220000 ... ... 0.013 ... 0.400 -0.0035
-0.116737 ... ... 36.750 0 36.750 222000 ... ... 0.013 ... 0.400 -0.003471
-0.114704 ... ... 34.750 0 34.750 224000 ... ... 0.013 ... 0.400 -0.00344
-0.112581 ... ... 32.750 0 32.750 226000 ... ... 0.013 ... 0.400 -0.003408
-0.11036 ... ... 30.750 0 30.750 228000 ... ... 0.013 ... 0.400 -0.003373
-0.108028 ... ... 28.750 0 28.750 230000 ... ... 0.013 ... 0.400 -0.003336
-0.10557 ... ... 26.750 0 26.750 232000 ... ... 0.013 ... 0.400 -0.003296
-0.102968 ... ... 24.750 0 24.750 234000 ... ... 0.013 ... 0.400 -0.003253
-0.1002 ... ... 22.750 0 22.750 236000 ... ... 0.013 ... 0.400 -0.003207
-0.097238 ... ... 20.750 0 20.750 238000 ... ... 0.013 ... 0.400 -0.003155
-0.094044 ... ... 18.750 0 18.750 240000 ... ... 0.013 ... 0.400 -0.003101
-0.090574 ... ... 16.750 0 16.750 242000 ... ... 0.013 ... 0.400 -0.003037
-0.086764 ... ... 14.750 0 14.750 244000 ... ... 0.013 ... 0.400 -0.002966
-0.082525 ... ... 12.750 0 12.750 246000 ... ... 0.013 ... 0.425 -0.002885
-0.077728 ... ... 10.750 0 10.750 248000 ... ... 0.013 ... 0.450 -0.00279
-0.072174 ... ... 8.750 0 8.750 250000 ... ... 0.013 ... 0.500 -0.002675
-0.065526 ... ... 6.800 -0.050 6.750 252000 ... ... 0.013 ... 0.600 -0.002524
-0.059004 ... ... 4.950 -0.150 4.800 254000 ... ... 0.075 ... 0.725 -0.009103
-0.054058 ... ... 3.300 -0.275 3.025 256000 ... ... 0.275 ... 1.025 -0.017935
-0.047489 ... 4 1.575 ... ... 258000 ... ... 0.825 ... 2.275 -0.018068
-0.035509 ... 1.650 0.650 ... ... 260000 1.900 -0.375 2.275 ... ... 0.000274
-0.019222 ... 0.750 0.200 ... ... 262000 3.450 -0.250 3.700 ... ... 0.000512
-0.00767 ... 0.600 0.050 ... ... 264000 5.300 -0.125 5.425 ... ... 0.00075
-0.002711 ... 0.525 0.013 ... ... 266000 7.250 -0.050 7.300 ... ... 0.000988
-0.002821 ... 0.475 0.013 ... ... 268000 9.250 0 9.250 ... ... 0.001226
-0.002912 ... 0.425 0.013 ... ... 270000 11.250 0 11.250 ... ... 0.001464
-0.002989 ... 0.400 0.013 ... ... 272000 13.250 0 13.250 ... ... 0.001702
-0.003056 ... 0.400 0.013 ... ... 274000 15.250 0 15.250 ... ... 0.00194
-0.003118 ... 0.400 0.013 ... ... 276000 17.250 0 17.250 ... ... 0.002178
-0.003172 ... 0.400 0.013 ... ... 278000 19.250 0 19.250 ... ... 0.002416
-0.003221 ... 0.400 0.013 ... ... 280000 21.250 0 21.250 ... ... 0.002653
-0.003266 ... 0.400 0.013 ... ... 282000 23.250 0 23.250 ... ... 0.002891
-0.003309 ... 0.400 0.013 ... ... 284000 25.250 0 25.250 ... ... 0.003129
-0.003347 ... 0.400 0.013 ... ... 286000 27.250 0 27.250 ... ... 0.003367
-0.003384 ... 0.400 0.013 ... ... 288000 29.250 0 29.250 ... ... 0.003605
-0.003418 ... 0.400 0.013 ... ... 290000 31.250 0 31.250 ... ... 0.003843
-0.00345 ... 0.400 0.013 ... ... 292000 33.250 0 33.250 ... ... 0.004081
-0.00348 ... 0.400 0.013 ... ... 294000 35.250 0 35.250 ... ... 0.004319
-0.003509 ... 0.400 0.013 ... ... 296000 37.250 0 37.250 ... ... 0.004557
-0.003536 ... 0.400 0.013 ... ... 298000 39.250 0 39.250 ... ... 0.004795
-0.003562 ... 0.400 0.013 ... ... 300000 41.250 0 41.250 ... ... 0.005033
-0.003587 ... 0.400 0.013 ... ... 302000 43.250 0 43.250 ... ... 0.005271
-0.003611 ... 0.400 0.013 ... ... 304000 45.250 0 45.250 ... ... 0.005509
-0.003634 ... 0.400 0.013 ... ... 306000 47.250 0 47.250 ... ... 0.005747
-0.003656 ... 0.400 0.013 ... ... 308000 49.250 0 49.250 ... ... 0.005985
-0.003676 ... 0.400 0.013 ... ... 310000 51.250 0 51.250 ... ... 0.006223
-0.003697 ... 0.400 0.013 ... ... 312000 53.250 0 53.250 ... ... 0.006461
-0.003717 ... 0.400 0.013 ... ... 314000 55.250 0 55.250 ... ... 0.006699
-0.003737 ... 0.400 0.013 ... ... 316000 57.250 0 57.250 ... ... 0.006937
-0.003755 ... 0.400 0.013 ... ... 318000 59.250 0 59.250 ... ... 0.007175
-0.003772 ... 0.400 0.013 ... ... 320000 61.250 0 61.250 ... ... 0.007413
-0.003788 ... 0.400 0.013 ... ... 322000 63.250 0 63.250 ... ... 0.007651
-0.003805 ... 0.400 0.013 ... ... 324000 65.250 0 65.250 ... ... 0.007889
-0.003822 ... 0.400 0.013 ... ... 326000 67.250 0 67.250 ... ... 0.008127
-0.003839 ... 0.400 0.013 ... ... 328000 69.250 0 69.250 ... ... 0.008365
-0.003853 ... 0.400 0.013 ... ... 330000 71.250 0 71.250 ... ... 0.008603
-0.003868 ... 0.400 0.013 ... ... 332000 73.250 0 73.250 ... ... 0.008841
-0.003882 ... 0.400 0.013 ... ... 334000 75.250 0 75.250 ... ... 0.009079
-0.003896 ... 0.400 0.013 ... ... 336000 77.250 0 77.250 ... ... 0.009317
-0.00391 ... 0.400 0.013 ... ... 338000 79.250 0 79.250 ... ... 0.009555
-0.003924 ... 0.400 0.013 ... ... 340000 81.250 0 81.250 ... ... 0.009793
-0.003937 ... 0.400 0.013 ... ... 342000 83.250 0 83.250 ... ... 0.010031
-0.00395 ... 0.400 0.013 ... ... 344000 85.250 0 85.250 ... ... 0.010269
-0.003962 ... 0.400 0.013 ... ... 346000 87.250 0 87.250 ... ... 0.010507
-0.003975 ... 0.400 0.013 ... ... 348000 89.250 0 89.250 ... ... 0.010745
-0.003987 ... 0.400 0.013 ... ... 350000 91.250 0 91.250 ... ... 0.010983
-0.003998 ... 0.400 0.013 ... ... 352000 93.250 0 93.250 ... ... 0.011221
-0.00401 ... 0.400 0.013 ... ... 354000 95.250 0 95.250 ... ... 0.011459
-0.004021 ... 0.400 0.013 ... ... 356000 97.250 0 97.250 ... ... 0.011697
-0.004032 ... 0.400 0.013 ... ... 358000 99.250 0 99.250 ... ... 0.011935
-0.004042 ... 0.400 0.013 ... ... 360000 101.250 0 101.250 ... ... 0.012173
-0.004053 ... 0.400 0.013 ... ... 362000 103.250 0 103.250 ... ... 0.012411
-0.004064 ... 0.400 0.013 ... ... 364000 105.250 0 105.250 ... ... 0.012649
-0.004074 ... 0.400 0.013 ... ... 366000 107.250 0 107.250 ... ... 0.012887
-0.004084 ... 0.400 0.013 ... ... 368000 109.250 0 109.250 ... ... 0.013125
-0.004094 ... 0.400 0.013 ... ... 370000 111.250 0 111.250 ... ... 0.013363
-0.004105 ... 0.400 0.013 ... ... 372000 113.250 0 113.250 ... ... 0.013601
-0.004114 ... 0.400 0.013 ... ... 374000 115.250 0 115.250 ... ... 0.013839
-0.004123 ... 0.400 0.013 ... ... 376000 117.250 0 117.250 ... ... 0.014077
-0.004132 ... 0.400 0.013 ... ... 378000 119.250 0 119.250 ... ... 0.014315
-0.004141 ... 0.400 0.013 ... ... 380000 121.250 0 121.250 ... ... 0.014553
-0.004149 ... 0.400 0.013 ... ... 382000 123.250 0 123.250 ... ... 0.014791
-0.004158 ... 0.400 0.013 ... ... 384000 125.250 0 125.250 ... ... 0.015029
-0.004166 ... 0.400 0.013 ... ... 386000 127.250 0 127.250 ... ... 0.015267
-0.004175 ... 0.400 0.013 ... ... 388000 129.250 0 129.250 ... ... 0.015505
-0.004184 ... 0.400 0.013 ... ... 390000 131.250 0 131.250 ... ... 0.015742
-0.004193 ... 0.400 0.013 ... ... 392000 133.250 0 133.250 ... ... 0.01598
-0.004201 ... 0.400 0.013 ... ... 394000 135.250 0 135.250 ... ... 0.016218
-0.004209 ... 0.400 0.013 ... ... 396000 137.250 0 137.250 ... ... 0.016456
-0.004217 ... 0.400 0.013 ... ... 398000 139.250 0 139.250 ... ... 0.016694
-0.004224 ... 0.400 0.013 ... ... 400000 141.250 0 141.250 ... ... 0.016932
-0.004232 ... 0.400 0.013 ... ... 402000 143.250 0 143.250 ... ... 0.01717
-0.004239 ... 0.400 0.013 ... ... 404000 145.250 0 145.250 ... ... 0.017408
-0.004247 ... 0.400 0.013 ... ... 406000 147.250 0 147.250 ... ... 0.017646
-0.004254 ... 0.400 0.013 ... ... 408000 149.250 0 149.250 ... ... 0.017884
-0.004261 ... 0.400 0.013 ... ... 410000 151.250 0 151.250 ... ... 0.018122
-0.004268 ... 0.400 0.013 ... ... 412000 153.250 0 153.250 ... ... 0.01836
-0.004276 ... 0.400 0.013 ... ... 414000 155.250 0 155.250 ... ... 0.018598
-0.004283 ... 0.400 0.013 ... ... 416000 157.250 0 157.250 ... ... 0.018836
-0.00429 ... 0.400 0.013 ... ... 418000 159.250 0 159.250 ... ... 0.019074
-0.004296 ... 0.400 0.013 ... ... 420000 161.250 0 161.250 ... ... 0.019312
-0.004303 ... 0.400 0.013 ... ... 422000 163.250 0 163.250 ... ... 0.01955
-0.004309 ... 0.400 0.013 ... ... 424000 165.250 0 165.250 ... ... 0.019788
-0.004316 ... 0.400 0.013 ... ... 426000 167.250 0 167.250 ... ... 0.020026
-0.004322 ... 0.400 0.013 ... ... 428000 169.250 0 169.250 ... ... 0.020264
-0.004328 ... 0.400 0.013 ... ... 430000 171.250 0 171.250 ... ... 0.020502
-0.004335 ... 0.400 0.013 ... ... 432000 173.250 0 173.250 ... ... 0.02074
-0.004341 ... 0.400 0.013 ... ... 434000 175.250 0 175.250 ... ... 0.020978
-0.004347 ... 0.400 0.013 ... ... 436000 177.250 0 177.250 ... ... 0.021216
-0.004354 ... 0.400 0.013 ... ... 438000 179.250 0 179.250 ... ... 0.021454
-0.00436 ... 0.400 0.013 ... ... 440000 181.250 0 181.250 ... ... 0.021692
-0.004366 ... 0.400 0.013 ... ... 442000 183.250 0 183.250 ... ... 0.02193
-0.004372 ... 0.400 0.013 ... ... 444000 185.250 0 185.250 ... ... 0.022168
-0.004378 ... 0.400 0.013 ... ... 446000 187.250 0 187.250 ... ... 0.022406
-0.004384 ... 0.400 0.013 ... ... 448000 189.250 0 189.250 ... ... 0.022644
-0.00439 ... 0.400 0.013 ... ... 450000 191.250 0 191.250 ... ... 0.022882
-0.004395 ... 0.400 0.013 ... ... 452000 193.250 0 193.250 ... ... 0.02312
-0.004401 ... 0.400 0.013 ... ... 454000 195.250 0 195.250 ... ... 0.023358
-0.004406 ... 0.400 0.013 ... ... 456000 197.250 0 197.250 ... ... 0.023596

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.