Markets - Livestock

Underlying Price: 301.600
Expiration Date: 06/04/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.091902 ... ... 194.750 -1.150 193.600 108000 0.013 0 0.013 ... ... -0.013101
-0.091015 ... ... 192.750 -1.150 191.600 110000 0.013 0 0.013 ... ... -0.013088
-0.090124 ... ... 190.750 -1.150 189.600 112000 0.013 0 0.013 ... ... -0.013074
-0.08923 ... ... 188.750 -1.150 187.600 114000 0.013 0 0.013 ... ... -0.01306
-0.088333 ... ... 186.750 -1.150 185.600 116000 0.013 0 0.013 ... ... -0.013046
-0.087433 ... ... 184.750 -1.150 183.600 118000 0.013 0 0.013 ... ... -0.013031
-0.086529 ... ... 182.750 -1.150 181.600 120000 0.013 0 0.013 ... ... -0.013016
-0.085622 ... ... 180.750 -1.150 179.600 122000 0.013 0 0.013 ... ... -0.013
-0.084712 ... ... 178.750 -1.150 177.600 124000 0.013 0 0.013 ... ... -0.012984
-0.0838 ... ... 176.750 -1.150 175.600 126000 0.013 0 0.013 ... ... -0.012967
-0.082886 ... ... 174.750 -1.150 173.600 128000 0.013 0 0.013 ... ... -0.012951
-0.081969 ... ... 172.750 -1.150 171.600 130000 0.013 0 0.013 ... ... -0.012935
-0.081051 ... ... 170.750 -1.150 169.600 132000 0.013 0 0.013 ... ... -0.012918
-0.08013 ... ... 168.750 -1.150 167.600 134000 0.013 0 0.013 ... ... -0.012901
-0.079207 ... ... 166.750 -1.150 165.600 136000 0.013 0 0.013 ... ... -0.012884
-0.078283 ... ... 164.750 -1.150 163.600 138000 0.013 0 0.013 ... ... -0.012866
-0.077358 ... ... 162.750 -1.150 161.600 140000 0.013 0 0.013 ... ... -0.012847
-0.07643 ... ... 160.750 -1.150 159.600 142000 0.013 0 0.013 ... ... -0.012828
-0.075501 ... ... 158.750 -1.150 157.600 144000 0.013 0 0.013 ... ... -0.012809
-0.074571 ... ... 156.750 -1.150 155.600 146000 0.013 0 0.013 ... ... -0.012789
-0.073638 ... ... 154.750 -1.150 153.600 148000 0.013 0 0.013 ... ... -0.01277
-0.072705 ... ... 152.750 -1.150 151.600 150000 0.013 0 0.013 ... ... -0.01275
-0.07177 ... ... 150.750 -1.150 149.600 152000 0.013 0 0.013 ... ... -0.01273
-0.070833 ... ... 148.750 -1.150 147.600 154000 0.013 0 0.013 ... ... -0.01271
-0.069895 ... ... 146.750 -1.150 145.600 156000 0.013 0 0.013 ... ... -0.01269
-0.068955 ... ... 144.750 -1.150 143.600 158000 0.013 0 0.013 ... ... -0.012668
-0.068013 ... ... 142.750 -1.150 141.600 160000 0.013 0 0.013 ... ... -0.012646
-0.067071 ... ... 140.750 -1.150 139.600 162000 0.013 0 0.013 ... ... -0.012623
-0.066127 ... ... 138.750 -1.150 137.600 164000 0.013 0 0.013 ... ... -0.0126
-0.065182 ... ... 136.750 -1.150 135.600 166000 0.013 0 0.013 ... ... -0.012577
-0.064236 ... ... 134.750 -1.150 133.600 168000 0.013 0 0.013 ... ... -0.012554
-0.06329 ... ... 132.750 -1.150 131.600 170000 0.013 0 0.013 ... ... -0.012531
-0.062343 ... ... 130.750 -1.150 129.600 172000 0.013 0 0.013 ... ... -0.012507
-0.061395 ... ... 128.750 -1.150 127.600 174000 0.013 0 0.013 ... ... -0.012483
-0.060446 ... ... 126.750 -1.150 125.600 176000 0.013 0 0.013 ... ... -0.012458
-0.059497 ... ... 124.750 -1.150 123.600 178000 0.013 0 0.013 ... ... -0.012432
-0.058547 ... ... 122.750 -1.150 121.600 180000 0.013 0 0.013 ... ... -0.012405
-0.057595 ... ... 120.750 -1.150 119.600 182000 0.013 0 0.013 ... ... -0.012378
-0.056644 ... ... 118.750 -1.150 117.600 184000 0.013 0 0.013 ... ... -0.012351
-0.055691 ... ... 116.750 -1.150 115.600 186000 0.013 0 0.013 ... ... -0.012323
-0.054738 ... ... 114.750 -1.150 113.600 188000 0.013 0 0.013 ... ... -0.012295
-0.053784 ... ... 112.750 -1.150 111.600 190000 0.013 0 0.013 ... ... -0.012267
-0.052829 ... ... 110.750 -1.150 109.600 192000 0.013 0 0.013 ... ... -0.012239
-0.051874 ... ... 108.750 -1.150 107.600 194000 0.013 0 0.013 ... ... -0.012208
-0.050918 ... ... 106.750 -1.150 105.600 196000 0.013 0 0.013 ... ... -0.012177
-0.049962 ... ... 104.750 -1.150 103.600 198000 0.013 0 0.013 ... ... -0.012146
-0.049005 ... ... 102.750 -1.150 101.600 200000 0.013 0 0.013 ... ... -0.012115
-0.048047 ... ... 100.750 -1.150 99.600 202000 0.013 0 0.013 ... ... -0.012083
-0.047089 ... ... 98.750 -1.150 97.600 204000 0.013 0 0.013 ... ... -0.012051
-0.04613 ... ... 96.750 -1.150 95.600 206000 0.013 0 0.013 ... ... -0.012019
-0.04517 ... ... 94.750 -1.150 93.600 208000 0.013 0 0.013 ... ... -0.011985
-0.044209 ... ... 92.750 -1.150 91.600 210000 0.013 0 0.013 ... ... -0.011948
-0.043248 ... ... 90.750 -1.150 89.600 212000 0.013 0 0.013 ... ... -0.011911
-0.042288 ... ... 88.750 -1.150 87.600 214000 0.013 0 0.013 ... ... -0.011874
-0.041327 ... ... 86.750 -1.150 85.600 216000 0.013 0 0.013 ... ... -0.011836
-0.040366 ... ... 84.750 -1.150 83.600 218000 0.013 0 0.013 ... ... -0.011798
-0.039404 ... ... 82.750 -1.150 81.600 220000 0.013 0 0.013 ... ... -0.01176
-0.038442 ... ... 80.750 -1.150 79.600 222000 0.013 0 0.013 ... ... -0.01172
-0.03748 ... ... 78.750 -1.150 77.600 224000 0.013 0 0.013 ... ... -0.011678
-0.036518 ... ... 76.750 -1.150 75.600 226000 0.013 0 0.013 ... ... -0.011635
-0.035555 ... ... 74.750 -1.150 73.600 228000 0.013 0 0.013 ... ... -0.011591
-0.034592 ... ... 72.750 -1.150 71.600 230000 0.013 0 0.013 ... ... -0.011547
-0.033628 ... ... 70.750 -1.150 69.600 232000 0.013 0 0.013 ... ... -0.011502
-0.032665 ... ... 68.750 -1.150 67.600 234000 0.013 0 0.013 ... ... -0.011453
-0.031701 ... ... 66.750 -1.150 65.600 236000 0.013 0 0.013 ... ... -0.011402
-0.030737 ... ... 64.750 -1.150 63.600 238000 0.013 0 0.013 ... ... -0.011352
-0.029772 ... ... 62.750 -1.150 61.600 240000 0.013 0 0.013 ... ... -0.011301
-0.028808 ... ... 60.750 -1.150 59.600 242000 0.013 0 0.013 ... ... -0.011249
-0.027843 ... ... 58.750 -1.150 57.600 244000 0.013 0 0.013 ... ... -0.011194
-0.026878 ... ... 56.750 -1.150 55.600 246000 0.013 0 0.013 ... ... -0.011135
-0.025913 ... ... 54.750 -1.150 53.600 248000 0.013 0 0.013 ... ... -0.011073
-0.024947 ... ... 52.750 -1.150 51.600 250000 0.013 0 0.013 ... ... -0.011012
-0.023982 ... ... 50.750 -1.150 49.600 252000 0.013 0 0.013 ... ... -0.010952
-0.023016 ... ... 48.750 -1.150 47.600 254000 0.013 0 0.013 ... ... -0.010884
-0.02205 ... ... 46.750 -1.150 45.600 256000 0.013 0 0.013 ... ... -0.010813
-0.021084 ... ... 44.750 -1.150 43.600 258000 0.013 0 0.013 ... ... -0.01074
-0.020118 ... ... 42.750 -1.150 41.600 260000 0.013 0 0.013 ... ... -0.010666
-0.019151 ... ... 40.750 -1.150 39.600 262000 0.013 0 0.013 ... ... -0.010585
-0.018185 ... ... 38.750 -1.150 37.600 264000 0.013 0 0.013 ... ... -0.010502
-0.017217 ... ... 36.750 -1.150 35.600 266000 0.013 0 0.013 ... ... -0.010415
-0.01625 ... ... 34.750 -1.150 33.600 268000 0.013 0 0.013 ... ... -0.01032
-0.015283 ... ... 32.750 -1.150 31.600 270000 0.013 0 0.013 ... ... -0.010223
-0.014316 ... ... 30.750 -1.150 29.600 272000 0.013 0 0.013 ... ... -0.01012
-0.013349 ... ... 28.750 -1.150 27.600 274000 0.013 0 0.013 ... ... -0.010005
-0.012382 ... ... 26.750 -1.150 25.600 276000 0.013 0 0.013 ... ... -0.009889
-0.011415 ... ... 24.750 -1.150 23.600 278000 0.013 0 0.013 ... ... -0.009755
-0.010448 ... ... 22.750 -1.150 21.600 280000 0.013 0 0.013 ... ... -0.00962
-0.00948 ... ... 20.750 -1.150 19.600 282000 0.013 0 0.013 ... ... -0.009462
-0.008513 ... ... 18.750 -1.150 17.600 284000 0.013 0 0.013 ... ... -0.009299
-0.007546 ... ... 16.750 -1.150 15.600 286000 0.013 0 0.013 ... ... -0.009108
-0.006579 ... ... 14.750 -1.150 13.600 288000 0.013 0 0.013 ... ... -0.008891
-0.005611 ... ... 12.750 -1.150 11.600 290000 0.013 0 0.013 ... ... -0.008647
-0.004644 ... ... 10.750 -1.150 9.600 292000 0.013 0 0.013 ... ... -0.008357
-0.003676 ... ... 8.750 -1.150 7.600 294000 0.013 0 0.013 ... ... -0.008008
-0.002709 ... ... 6.750 -1.150 5.600 296000 0.013 0 0.013 ... ... -0.007552
-0.012487 ... ... 4.750 -1.125 3.625 298000 0.025 0.013 0.013 ... ... -0.011875
-0.046069 ... ... 2.850 -1.025 1.825 300000 0.225 0.125 0.100 ... ... -0.046107
-0.06388 ... ... 1.250 -0.650 0.600 302000 1 0.475 0.525 ... ... -0.063852
-0.029811 ... ... 0.350 -0.250 0.100 304000 2.500 0.900 1.600 ... ... -0.029904
-0.007197 ... ... 0.050 -0.038 0.013 306000 4.400 1.100 3.300 ... ... -0.002128
-0.00775 ... ... 0.013 0 0.013 308000 6.400 1.150 5.250 ... ... -0.003096
-0.008156 ... ... 0.013 0 0.013 310000 8.400 1.150 7.250 ... ... -0.004063
-0.008483 ... ... 0.013 0 0.013 312000 10.400 1.150 9.250 ... ... -0.005031
-0.008754 ... ... 0.013 0 0.013 314000 12.400 1.150 11.250 ... ... -0.005998
-0.008984 ... ... 0.013 0 0.013 316000 14.400 1.150 13.250 ... ... -0.006966
-0.009183 ... ... 0.013 0 0.013 318000 16.400 1.150 15.250 ... ... -0.007933
-0.009367 ... ... 0.013 0 0.013 320000 18.400 1.150 17.250 ... ... -0.0089
-0.009528 ... ... 0.013 0 0.013 322000 20.400 1.150 19.250 ... ... -0.009867
-0.009675 ... ... 0.013 0 0.013 324000 22.400 1.150 21.250 ... ... -0.010835
-0.009811 ... ... 0.013 0 0.013 326000 24.400 1.150 23.250 ... ... -0.011802
-0.009937 ... ... 0.013 0 0.013 328000 26.400 1.150 25.250 ... ... -0.012769
-0.01005 ... ... 0.013 0 0.013 330000 28.400 1.150 27.250 ... ... -0.013736
-0.010164 ... ... 0.013 0 0.013 332000 30.400 1.150 29.250 ... ... -0.014703
-0.010262 ... ... 0.013 0 0.013 334000 32.400 1.150 31.250 ... ... -0.01567
-0.010357 ... ... 0.013 0 0.013 336000 34.400 1.150 33.250 ... ... -0.016637
-0.010452 ... ... 0.013 0 0.013 338000 36.400 1.150 35.250 ... ... -0.017604
-0.010536 ... ... 0.013 0 0.013 340000 38.400 1.150 37.250 ... ... -0.018572
-0.010617 ... ... 0.013 0 0.013 342000 40.400 1.150 39.250 ... ... -0.019539
-0.010697 ... ... 0.013 0 0.013 344000 42.400 1.150 41.250 ... ... -0.020506
-0.010771 ... ... 0.013 0 0.013 346000 44.400 1.150 43.250 ... ... -0.021473
-0.010842 ... ... 0.013 0 0.013 348000 46.400 1.150 45.250 ... ... -0.02244
-0.010911 ... ... 0.013 0 0.013 350000 48.400 1.150 47.250 ... ... -0.023406
-0.010977 ... ... 0.013 0 0.013 352000 50.400 1.150 49.250 ... ... -0.024372
-0.011039 ... ... 0.013 0 0.013 354000 52.400 1.150 51.250 ... ... -0.025339
-0.0111 ... ... 0.013 0 0.013 356000 54.400 1.150 53.250 ... ... -0.026305
-0.01116 ... ... 0.013 0 0.013 358000 56.400 1.150 55.250 ... ... -0.027271
-0.011218 ... ... 0.013 0 0.013 360000 58.400 1.150 57.250 ... ... -0.028237
-0.011273 ... ... 0.013 0 0.013 362000 60.400 1.150 59.250 ... ... -0.029203
-0.011322 ... ... 0.013 0 0.013 364000 62.400 1.150 61.250 ... ... -0.030168
-0.011374 ... ... 0.013 0 0.013 366000 64.400 1.150 63.250 ... ... -0.031134
-0.011425 ... ... 0.013 0 0.013 368000 66.400 1.150 65.250 ... ... -0.0321
-0.011476 ... ... 0.013 0 0.013 370000 68.400 1.150 67.250 ... ... -0.033065
-0.011525 ... ... 0.013 0 0.013 372000 70.400 1.150 69.250 ... ... -0.034031
-0.01157 ... ... 0.013 0 0.013 374000 72.400 1.150 71.250 ... ... -0.034996
-0.011612 ... ... 0.013 0 0.013 376000 74.400 1.150 73.250 ... ... -0.035961
-0.011654 ... ... 0.013 0 0.013 378000 76.400 1.150 75.250 ... ... -0.036926
-0.011696 ... ... 0.013 0 0.013 380000 78.400 1.150 77.250 ... ... -0.037891
-0.011739 ... ... 0.013 0 0.013 382000 80.400 1.150 79.250 ... ... -0.038856
-0.011781 ... ... 0.013 0 0.013 384000 82.400 1.150 81.250 ... ... -0.039821
-0.011823 ... ... 0.013 0 0.013 386000 84.400 1.150 83.250 ... ... -0.040785
-0.01186 ... ... 0.013 0 0.013 388000 86.400 1.150 85.250 ... ... -0.04175
-0.011896 ... ... 0.013 0 0.013 390000 88.400 1.150 87.250 ... ... -0.042714
-0.011932 ... ... 0.013 0 0.013 392000 90.400 1.150 89.250 ... ... -0.043678
-0.011968 ... ... 0.013 0 0.013 394000 92.400 1.150 91.250 ... ... -0.044642
-0.012003 ... ... 0.013 0 0.013 396000 94.400 1.150 93.250 ... ... -0.045606
-0.012037 ... ... 0.013 0 0.013 398000 96.400 1.150 95.250 ... ... -0.04657
-0.012072 ... ... 0.013 0 0.013 400000 98.400 1.150 97.250 ... ... -0.047534
-0.012107 ... ... 0.013 0 0.013 402000 100.400 1.150 99.250 ... ... -0.048498
-0.012139 ... ... 0.013 0 0.013 404000 102.400 1.150 101.250 ... ... -0.049461
-0.01217 ... ... 0.013 0 0.013 406000 104.400 1.150 103.250 ... ... -0.050424
-0.012201 ... ... 0.013 0 0.013 408000 106.400 1.150 105.250 ... ... -0.051388
-0.012232 ... ... 0.013 0 0.013 410000 108.400 1.150 107.250 ... ... -0.052351
-0.012262 ... ... 0.013 0 0.013 412000 110.400 1.150 109.250 ... ... -0.053314
-0.012292 ... ... 0.013 0 0.013 414000 112.400 1.150 111.250 ... ... -0.054277
-0.012322 ... ... 0.013 0 0.013 416000 114.400 1.150 113.250 ... ... -0.055239
-0.012351 ... ... 0.013 0 0.013 418000 116.400 1.150 115.250 ... ... -0.056202
-0.012379 ... ... 0.013 0 0.013 420000 118.400 1.150 117.250 ... ... -0.057164
-0.012405 ... ... 0.013 0 0.013 422000 120.400 1.150 119.250 ... ... -0.058127
-0.012431 ... ... 0.013 0 0.013 424000 122.400 1.150 121.250 ... ... -0.059089
-0.012457 ... ... 0.013 0 0.013 426000 124.400 1.150 123.250 ... ... -0.060051
-0.012484 ... ... 0.013 0 0.013 428000 126.400 1.150 125.250 ... ... -0.061013
-0.01251 ... ... 0.013 0 0.013 430000 128.400 1.150 127.250 ... ... -0.061975
-0.012536 ... ... 0.013 0 0.013 432000 130.400 1.150 129.250 ... ... -0.062937
-0.012562 ... ... 0.013 0 0.013 434000 132.400 1.150 131.250 ... ... -0.063899
-0.012588 ... ... 0.013 0 0.013 436000 134.400 1.150 133.250 ... ... -0.064861
-0.012613 ... ... 0.013 0 0.013 438000 136.400 1.150 135.250 ... ... -0.065823
-0.012638 ... ... 0.013 0 0.013 440000 138.400 1.150 137.250 ... ... -0.066785
-0.012662 ... ... 0.013 0 0.013 442000 140.400 1.150 139.250 ... ... -0.067746
-0.012685 ... ... 0.013 0 0.013 444000 142.400 1.150 141.250 ... ... -0.068707
-0.012707 ... ... 0.013 0 0.013 446000 144.400 1.150 143.250 ... ... -0.069668
-0.012728 ... ... 0.013 0 0.013 448000 146.400 1.150 145.250 ... ... -0.070629
-0.01275 ... ... 0.013 0 0.013 450000 148.400 1.150 147.250 ... ... -0.071589
-0.012772 ... ... 0.013 0 0.013 452000 150.400 1.150 149.250 ... ... -0.072549

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.