Markets - Livestock

Underlying Price: 237.500
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.047967 ... ... 139.475 0.025 139.500 98000 0.013 0 0.013 ... ... -0.006288
-0.047315 ... ... 137.475 0.025 137.500 100000 0.013 0 0.013 ... ... -0.006278
-0.04666 ... ... 135.475 0.025 135.500 102000 0.013 0 0.013 ... ... -0.006268
-0.046002 ... ... 133.475 0.025 133.500 104000 0.013 0 0.013 ... ... -0.006257
-0.045342 ... ... 131.475 0.025 131.500 106000 0.013 0 0.013 ... ... -0.006246
-0.04468 ... ... 129.475 0.025 129.500 108000 0.013 0 0.013 ... ... -0.006235
-0.044016 ... ... 127.475 0.025 127.500 110000 0.013 0 0.013 ... ... -0.006223
-0.04335 ... ... 125.475 0.025 125.500 112000 0.013 0 0.013 ... ... -0.006211
-0.042682 ... ... 123.475 0.025 123.500 114000 0.013 0 0.013 ... ... -0.006199
-0.042013 ... ... 121.475 0.025 121.500 116000 0.013 0 0.013 ... ... -0.006187
-0.041342 ... ... 119.475 0.025 119.500 118000 0.013 0 0.013 ... ... -0.006175
-0.04067 ... ... 117.475 0.025 117.500 120000 0.013 0 0.013 ... ... -0.006162
-0.039996 ... ... 115.475 0.025 115.500 122000 0.013 0 0.013 ... ... -0.006149
-0.039321 ... ... 113.475 0.025 113.500 124000 0.013 0 0.013 ... ... -0.006135
-0.038645 ... ... 111.475 0.025 111.500 126000 0.013 0 0.013 ... ... -0.006121
-0.037967 ... ... 109.475 0.025 109.500 128000 0.013 0 0.013 ... ... -0.006107
-0.037288 ... ... 107.475 0.025 107.500 130000 0.013 0 0.013 ... ... -0.006093
-0.036608 ... ... 105.475 0.025 105.500 132000 0.013 0 0.013 ... ... -0.006079
-0.035928 ... ... 103.475 0.025 103.500 134000 0.013 0 0.013 ... ... -0.006064
-0.035246 ... ... 101.475 0.025 101.500 136000 0.013 0 0.013 ... ... -0.006048
-0.034563 ... ... 99.475 0.025 99.500 138000 0.013 0 0.013 ... ... -0.006032
-0.033878 ... ... 97.475 0.025 97.500 140000 0.013 0 0.013 ... ... -0.006016
-0.033194 ... ... 95.475 0.025 95.500 142000 0.013 0 0.013 ... ... -0.005999
-0.032508 ... ... 93.475 0.025 93.500 144000 0.013 0 0.013 ... ... -0.005982
-0.031821 ... ... 91.475 0.025 91.500 146000 0.013 0 0.013 ... ... -0.005966
-0.031134 ... ... 89.475 0.025 89.500 148000 0.013 0 0.013 ... ... -0.005949
-0.030446 ... ... 87.475 0.025 87.500 150000 0.013 0 0.013 ... ... -0.005931
-0.029757 ... ... 85.475 0.025 85.500 152000 0.013 0 0.013 ... ... -0.005912
-0.029068 ... ... 83.475 0.025 83.500 154000 0.013 0 0.013 ... ... -0.005893
-0.028378 ... ... 81.475 0.025 81.500 156000 0.013 0 0.013 ... ... -0.005873
-0.027688 ... ... 79.475 0.025 79.500 158000 0.013 0 0.013 ... ... -0.005854
-0.026997 ... ... 77.475 0.025 77.500 160000 0.013 0 0.013 ... ... -0.005834
-0.026305 ... ... 75.475 0.025 75.500 162000 0.013 0 0.013 ... ... -0.005812
-0.025613 ... ... 73.475 0.025 73.500 164000 0.013 0 0.013 ... ... -0.00579
-0.024921 ... ... 71.475 0.025 71.500 166000 0.013 0 0.013 ... ... -0.005767
-0.024229 ... ... 69.475 0.025 69.500 168000 0.013 0 0.013 ... ... -0.005744
-0.023536 ... ... 67.475 0.025 67.500 170000 0.013 0 0.013 ... ... -0.005722
-0.022842 ... ... 65.475 0.025 65.500 172000 0.013 0 0.013 ... ... -0.005698
-0.022148 ... ... 63.475 0.025 63.500 174000 0.013 0 0.013 ... ... -0.005672
-0.021454 ... ... 61.475 0.025 61.500 176000 0.013 0 0.013 ... ... -0.005646
-0.020759 ... ... 59.475 0.025 59.500 178000 0.013 0 0.013 ... ... -0.005619
-0.020063 ... ... 57.475 0.025 57.500 180000 0.013 0 0.013 ... ... -0.005592
-0.019368 ... ... 55.475 0.025 55.500 182000 0.013 0 0.013 ... ... -0.005563
-0.018672 ... ... 53.475 0.025 53.500 184000 0.013 0 0.013 ... ... -0.005533
-0.017976 ... ... 51.475 0.025 51.500 186000 0.013 0 0.013 ... ... -0.005503
-0.017279 ... ... 49.475 0.025 49.500 188000 0.013 0 0.013 ... ... -0.005471
-0.016583 ... ... 47.475 0.025 47.500 190000 0.013 0 0.013 ... ... -0.005438
-0.015886 ... ... 45.475 0.025 45.500 192000 0.013 0 0.013 ... ... -0.005402
-0.015189 ... ... 43.475 0.025 43.500 194000 0.013 0 0.013 ... ... -0.005366
-0.014491 ... ... 41.475 0.025 41.500 196000 0.013 0 0.013 ... ... -0.005329
-0.013794 ... ... 39.475 0.025 39.500 198000 0.013 0 0.013 ... ... -0.005289
-0.013096 ... ... 37.475 0.025 37.500 200000 0.013 0 0.013 ... ... -0.005247
-0.012399 ... ... 35.475 0.025 35.500 202000 0.013 0 0.013 ... ... -0.005203
-0.011701 ... ... 33.475 0.025 33.500 204000 0.013 0 0.013 ... ... -0.005157
-0.011003 ... ... 31.475 0.025 31.500 206000 0.013 0 0.013 ... ... -0.005107
-0.010305 ... ... 29.475 0.025 29.500 208000 0.013 0 0.013 ... ... -0.005055
-0.009607 ... ... 27.475 0.025 27.500 210000 0.013 0 0.013 ... ... -0.004999
-0.008909 ... ... 25.475 0.025 25.500 212000 0.013 0 0.013 ... ... -0.00494
-0.008211 ... ... 23.475 0.025 23.500 214000 0.013 0 0.013 ... ... -0.004874
-0.007513 ... ... 21.475 0.025 21.500 216000 0.013 0 0.013 ... ... -0.004805
-0.006815 ... ... 19.475 0.025 19.500 218000 0.013 0 0.013 ... ... -0.004726
-0.006116 ... ... 17.475 0.025 17.500 220000 0.013 0 0.013 ... ... -0.004643
-0.005417 ... ... 15.475 0.025 15.500 222000 0.013 0 0.013 ... ... -0.004548
-0.004718 ... ... 13.475 0.025 13.500 224000 0.013 0 0.013 ... ... -0.004439
-0.004019 ... ... 11.475 0.025 11.500 226000 0.013 0 0.013 ... ... -0.004316
-0.003321 ... ... 9.475 0.025 9.500 228000 0.013 0 0.013 ... ... -0.00417
-0.002621 ... ... 7.475 0.025 7.500 230000 0.013 0 0.013 ... ... -0.003993
-0.001922 ... ... 5.475 0.025 5.500 232000 0.013 0 0.013 ... ... -0.003762
-0.006364 ... ... 3.500 0.025 3.525 234000 0.025 0 0.025 ... ... -0.005897
-0.018999 ... ... 1.700 -0.025 1.675 236000 0.175 -0.050 0.225 ... ... -0.019018
-0.025534 ... ... 0.475 -0.050 0.425 238000 0.925 -0.075 1 ... ... -0.025507
-0.005448 ... ... 0.050 -0.025 0.025 240000 2.525 -0.050 2.575 ... ... -0.005728
-0.006242 ... ... 0.025 0 0.025 242000 4.500 -0.050 4.550 ... ... -0.001573
-0.003886 ... ... 0.013 0 0.013 244000 6.500 -0.025 6.525 ... ... -0.002272
-0.004086 ... ... 0.013 0 0.013 246000 8.500 -0.025 8.525 ... ... -0.002971
-0.004248 ... ... 0.013 0 0.013 248000 10.500 -0.025 10.525 ... ... -0.00367
-0.004382 ... ... 0.013 0 0.013 250000 12.500 -0.025 12.525 ... ... -0.004369
-0.004496 ... ... 0.013 0 0.013 252000 14.500 -0.025 14.525 ... ... -0.005068
-0.004595 ... ... 0.013 0 0.013 254000 16.500 -0.025 16.525 ... ... -0.005767
-0.004686 ... ... 0.013 0 0.013 256000 18.500 -0.025 18.525 ... ... -0.006466
-0.004767 ... ... 0.013 0 0.013 258000 20.500 -0.025 20.525 ... ... -0.007164
-0.00484 ... ... 0.013 0 0.013 260000 22.500 -0.025 22.525 ... ... -0.007863
-0.004908 ... ... 0.013 0 0.013 262000 24.500 -0.025 24.525 ... ... -0.008561
-0.00497 ... ... 0.013 0 0.013 264000 26.500 -0.025 26.525 ... ... -0.009259
-0.005027 ... ... 0.013 0 0.013 266000 28.500 -0.025 28.525 ... ... -0.009957
-0.005082 ... ... 0.013 0 0.013 268000 30.500 -0.025 30.525 ... ... -0.010656
-0.005133 ... ... 0.013 0 0.013 270000 32.500 -0.025 32.525 ... ... -0.011354
-0.005181 ... ... 0.013 0 0.013 272000 34.500 -0.025 34.525 ... ... -0.012052
-0.005226 ... ... 0.013 0 0.013 274000 36.500 -0.025 36.525 ... ... -0.012749
-0.005269 ... ... 0.013 0 0.013 276000 38.500 -0.025 38.525 ... ... -0.013447
-0.00531 ... ... 0.013 0 0.013 278000 40.500 -0.025 40.525 ... ... -0.014145
-0.005348 ... ... 0.013 0 0.013 280000 42.500 -0.025 42.525 ... ... -0.014843
-0.005385 ... ... 0.013 0 0.013 282000 44.500 -0.025 44.525 ... ... -0.015541
-0.005421 ... ... 0.013 0 0.013 284000 46.500 -0.025 46.525 ... ... -0.016239
-0.005456 ... ... 0.013 0 0.013 286000 48.500 -0.025 48.525 ... ... -0.016937
-0.005488 ... ... 0.013 0 0.013 288000 50.500 -0.025 50.525 ... ... -0.017634
-0.005518 ... ... 0.013 0 0.013 290000 52.500 -0.025 52.525 ... ... -0.018332
-0.005549 ... ... 0.013 0 0.013 292000 54.500 -0.025 54.525 ... ... -0.019029
-0.00558 ... ... 0.013 0 0.013 294000 56.500 -0.025 56.525 ... ... -0.019726
-0.005609 ... ... 0.013 0 0.013 296000 58.500 -0.025 58.525 ... ... -0.020423
-0.005635 ... ... 0.013 0 0.013 298000 60.500 -0.025 60.525 ... ... -0.02112
-0.005661 ... ... 0.013 0 0.013 300000 62.500 -0.025 62.525 ... ... -0.021817
-0.005686 ... ... 0.013 0 0.013 302000 64.500 -0.025 64.525 ... ... -0.022514
-0.005712 ... ... 0.013 0 0.013 304000 66.500 -0.025 66.525 ... ... -0.023211
-0.005737 ... ... 0.013 0 0.013 306000 68.500 -0.025 68.525 ... ... -0.023907
-0.00576 ... ... 0.013 0 0.013 308000 70.500 -0.025 70.525 ... ... -0.024604
-0.005783 ... ... 0.013 0 0.013 310000 72.500 -0.025 72.525 ... ... -0.0253
-0.005805 ... ... 0.013 0 0.013 312000 74.500 -0.025 74.525 ... ... -0.025996
-0.005826 ... ... 0.013 0 0.013 314000 76.500 -0.025 76.525 ... ... -0.026692
-0.005847 ... ... 0.013 0 0.013 316000 78.500 -0.025 78.525 ... ... -0.027388
-0.005868 ... ... 0.013 0 0.013 318000 80.500 -0.025 80.525 ... ... -0.028084
-0.005888 ... ... 0.013 0 0.013 320000 82.500 -0.025 82.525 ... ... -0.02878
-0.005908 ... ... 0.013 0 0.013 322000 84.500 -0.025 84.525 ... ... -0.029475
-0.005927 ... ... 0.013 0 0.013 324000 86.500 -0.025 86.525 ... ... -0.030171
-0.005946 ... ... 0.013 0 0.013 326000 88.500 -0.025 88.525 ... ... -0.030866
-0.005964 ... ... 0.013 0 0.013 328000 90.500 -0.025 90.525 ... ... -0.031561
-0.005982 ... ... 0.013 0 0.013 330000 92.500 -0.025 92.525 ... ... -0.032255
-0.006 ... ... 0.013 0 0.013 332000 94.500 -0.025 94.525 ... ... -0.03295
-0.006018 ... ... 0.013 0 0.013 334000 96.500 -0.025 96.525 ... ... -0.033644
-0.006034 ... ... 0.013 0 0.013 336000 98.500 -0.025 98.525 ... ... -0.034338
-0.00605 ... ... 0.013 0 0.013 338000 100.500 -0.025 100.525 ... ... -0.035032
-0.006065 ... ... 0.013 0 0.013 340000 102.500 -0.025 102.525 ... ... -0.035726
-0.006081 ... ... 0.013 0 0.013 342000 104.500 -0.025 104.525 ... ... -0.03642
-0.006097 ... ... 0.013 0 0.013 344000 106.500 -0.025 106.525 ... ... -0.037113
-0.006113 ... ... 0.013 0 0.013 346000 108.500 -0.025 108.525 ... ... -0.037807
-0.006128 ... ... 0.013 0 0.013 348000 110.500 -0.025 110.525 ... ... -0.0385
-0.006144 ... ... 0.013 0 0.013 350000 112.500 -0.025 112.525 ... ... -0.039193
-0.006158 ... ... 0.013 0 0.013 352000 114.500 -0.025 114.525 ... ... -0.039887
-0.006172 ... ... 0.013 0 0.013 354000 116.500 -0.025 116.525 ... ... -0.04058
-0.006186 ... ... 0.013 0 0.013 356000 118.500 -0.025 118.525 ... ... -0.041272
-0.006199 ... ... 0.013 0 0.013 358000 120.500 -0.025 120.525 ... ... -0.041965
-0.006212 ... ... 0.013 0 0.013 360000 122.500 -0.025 122.525 ... ... -0.042658
-0.006226 ... ... 0.013 0 0.013 362000 124.500 -0.025 124.525 ... ... -0.04335
-0.006239 ... ... 0.013 0 0.013 364000 126.500 -0.025 126.525 ... ... -0.044042
-0.006251 ... ... 0.013 0 0.013 366000 128.500 -0.025 128.525 ... ... -0.044734
-0.006264 ... ... 0.013 0 0.013 368000 130.500 -0.025 130.525 ... ... -0.045426
-0.006277 ... ... 0.013 0 0.013 370000 132.500 -0.025 132.525 ... ... -0.046118
-0.00629 ... ... 0.013 0 0.013 372000 134.500 -0.025 134.525 ... ... -0.046809
-0.006302 ... ... 0.013 0 0.013 374000 136.500 -0.025 136.525 ... ... -0.047501
-0.006314 ... ... 0.013 0 0.013 376000 138.500 -0.025 138.525 ... ... -0.048192
-0.006325 ... ... 0.013 0 0.013 378000 140.500 -0.025 140.525 ... ... -0.048883
-0.006337 ... ... 0.013 0 0.013 380000 142.500 -0.025 142.525 ... ... -0.049574
-0.006348 ... ... 0.013 0 0.013 382000 144.500 -0.025 144.525 ... ... -0.050264
-0.00636 ... ... 0.013 0 0.013 384000 146.500 -0.025 146.525 ... ... -0.050955
-0.006371 ... ... 0.013 0 0.013 386000 148.500 -0.025 148.525 ... ... -0.051645
-0.006382 ... ... 0.013 0 0.013 388000 150.500 -0.025 150.525 ... ... -0.052335
-0.006393 ... ... 0.013 0 0.013 390000 152.500 -0.025 152.525 ... ... -0.053025
-0.006404 ... ... 0.013 0 0.013 392000 154.500 -0.025 154.525 ... ... -0.053715
-0.006415 ... ... 0.013 0 0.013 394000 156.500 -0.025 156.525 ... ... -0.054405
-0.006425 ... ... 0.013 0 0.013 396000 158.500 -0.025 158.525 ... ... -0.055094
-0.006435 ... ... 0.013 0 0.013 398000 160.500 -0.025 160.525 ... ... -0.055784
-0.006445 ... ... 0.013 0 0.013 400000 162.500 -0.025 162.525 ... ... -0.056473
-0.006454 ... ... 0.013 0 0.013 402000 164.500 -0.025 164.525 ... ... -0.057162
-0.006464 ... ... 0.013 0 0.013 404000 166.500 -0.025 166.525 ... ... -0.057851
-0.006473 ... ... 0.013 0 0.013 406000 168.500 -0.025 168.525 ... ... -0.058539
-0.006483 ... ... 0.013 0 0.013 408000 170.500 -0.025 170.525 ... ... -0.059228
-0.006493 ... ... 0.013 0 0.013 410000 172.500 -0.025 172.525 ... ... -0.059916
-0.006502 ... ... 0.013 0 0.013 412000 174.500 -0.025 174.525 ... ... -0.060604
-0.006512 ... ... 0.013 0 0.013 414000 176.500 -0.025 176.525 ... ... -0.061292
-0.006521 ... ... 0.013 0 0.013 416000 178.500 -0.025 178.525 ... ... -0.061979
-0.006531 ... ... 0.013 0 0.013 418000 180.500 -0.025 180.525 ... ... -0.062667
-0.00654 ... ... 0.013 0 0.013 420000 182.500 -0.025 182.525 ... ... -0.063354
-0.00655 ... ... 0.013 0 0.013 422000 184.500 -0.025 184.525 ... ... -0.064041
-0.006559 ... ... 0.013 0 0.013 424000 186.500 -0.025 186.525 ... ... -0.064728
-0.006567 ... ... 0.013 0 0.013 426000 188.500 -0.025 188.525 ... ... -0.065414
-0.006576 ... ... 0.013 0 0.013 428000 190.500 -0.025 190.525 ... ... -0.066101
-0.006584 ... ... 0.013 0 0.013 430000 192.500 -0.025 192.525 ... ... -0.066787
-0.006592 ... ... 0.013 0 0.013 432000 194.500 -0.025 194.525 ... ... -0.067473
-0.0066 ... ... 0.013 0 0.013 434000 196.500 -0.025 196.525 ... ... -0.068159

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.