Markets - Livestock

Underlying Price: 312.175
Expiration Date: 07/30/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.012308 ... ... 202.175 0 202.175 110000 0.013 0 0.013 ... ... 0.00094
0.012412 ... ... 200.175 0 200.175 112000 0.013 0 0.013 ... ... 0.000955
0.012516 ... ... 198.175 0 198.175 114000 0.013 0 0.013 ... ... 0.000971
0.012618 ... ... 196.175 0 196.175 116000 0.013 0 0.013 ... ... 0.000986
0.01272 ... ... 194.175 0 194.175 118000 0.013 0 0.013 ... ... 0.001002
0.012821 ... ... 192.175 0 192.175 120000 0.013 0 0.013 ... ... 0.001017
0.012921 ... ... 190.175 0 190.175 122000 0.013 0 0.013 ... ... 0.001034
0.01302 ... ... 188.175 0 188.175 124000 0.013 0 0.013 ... ... 0.00105
0.013119 ... ... 186.175 0 186.175 126000 0.013 0 0.013 ... ... 0.001066
0.013217 ... ... 184.175 0 184.175 128000 0.013 0 0.013 ... ... 0.001083
0.013314 ... ... 182.175 0 182.175 130000 0.013 0 0.013 ... ... 0.0011
0.01341 ... ... 180.175 0 180.175 132000 0.013 0 0.013 ... ... 0.001117
0.013506 ... ... 178.175 0 178.175 134000 0.013 0 0.013 ... ... 0.001135
0.013601 ... ... 176.175 0 176.175 136000 0.013 0 0.013 ... ... 0.001153
0.013696 ... ... 174.175 0 174.175 138000 0.013 0 0.013 ... ... 0.001171
0.01379 ... ... 172.175 0 172.175 140000 0.013 0 0.013 ... ... 0.001189
0.013883 ... ... 170.175 0 170.175 142000 0.013 0 0.013 ... ... 0.001208
0.013975 ... ... 168.175 0 168.175 144000 0.013 0 0.013 ... ... 0.001227
0.014067 ... ... 166.175 0 166.175 146000 0.013 0 0.013 ... ... 0.001247
0.014159 ... ... 164.175 0 164.175 148000 0.013 0 0.013 ... ... 0.001267
0.01425 ... ... 162.175 0 162.175 150000 0.013 0 0.013 ... ... 0.001287
0.01434 ... ... 160.175 0 160.175 152000 0.013 0 0.013 ... ... 0.001307
0.01443 ... ... 158.175 0 158.175 154000 0.013 0 0.013 ... ... 0.001328
0.014519 ... ... 156.175 0 156.175 156000 0.013 0 0.013 ... ... 0.001349
0.014608 ... ... 154.175 0 154.175 158000 0.013 0 0.013 ... ... 0.001371
0.014696 ... ... 152.175 0 152.175 160000 0.013 0 0.013 ... ... 0.001394
0.014784 ... ... 150.175 0 150.175 162000 0.013 0 0.013 ... ... 0.001416
0.014871 ... ... 148.175 0 148.175 164000 0.013 0 0.013 ... ... 0.001439
0.014958 ... ... 146.175 0 146.175 166000 0.013 0 0.013 ... ... 0.001463
0.015044 ... ... 144.175 0 144.175 168000 0.013 0 0.013 ... ... 0.001487
0.01513 ... ... 142.175 0 142.175 170000 0.013 0 0.013 ... ... 0.001512
0.015215 ... ... 140.175 0 140.175 172000 0.013 0 0.013 ... ... 0.001537
0.0153 ... ... 138.175 0 138.175 174000 0.013 0 0.013 ... ... 0.001563
0.015384 ... ... 136.175 0 136.175 176000 0.013 0 0.013 ... ... 0.001589
0.015468 ... ... 134.175 0 134.175 178000 0.013 0 0.013 ... ... 0.001617
0.015552 ... ... 132.175 0 132.175 180000 0.013 0 0.013 ... ... 0.001644
0.015635 ... ... 130.175 0 130.175 182000 0.013 0 0.013 ... ... 0.001673
0.015717 ... ... 128.175 0 128.175 184000 0.013 0 0.013 ... ... 0.001702
0.0158 ... ... 126.175 0 126.175 186000 0.013 0 0.013 ... ... 0.001732
0.015882 ... ... 124.175 0 124.175 188000 0.013 0 0.013 ... ... 0.001762
0.015963 ... ... 122.175 0 122.175 190000 0.013 0 0.013 ... ... 0.001794
0.016044 ... ... 120.175 0 120.175 192000 0.013 0 0.013 ... ... 0.001826
0.016125 ... ... 118.175 0 118.175 194000 0.013 0 0.013 ... ... 0.001859
0.016205 ... ... 116.175 0 116.175 196000 0.013 0 0.013 ... ... 0.001893
0.016285 ... ... 114.175 0 114.175 198000 0.013 0 0.013 ... ... 0.001928
0.016365 ... ... 112.175 0 112.175 200000 0.013 0 0.013 ... ... 0.001964
0.016444 ... ... 110.175 0 110.175 202000 0.013 0 0.013 ... ... 0.002002
0.016523 ... ... 108.175 0 108.175 204000 0.013 0 0.013 ... ... 0.00204
0.016602 ... ... 106.175 0 106.175 206000 0.013 0 0.013 ... ... 0.002079
0.01668 ... ... 104.175 0 104.175 208000 0.013 0 0.013 ... ... 0.00212
0.016758 ... ... 102.175 0 102.175 210000 0.013 0 0.013 ... ... 0.002162
0.016835 ... ... 100.175 0 100.175 212000 0.013 0 0.013 ... ... 0.002205
0.016913 ... ... 98.175 0 98.175 214000 0.013 0 0.013 ... ... 0.00225
0.01699 ... ... 96.175 0 96.175 216000 0.013 0 0.013 ... ... 0.002297
0.017066 ... ... 94.175 0 94.175 218000 0.013 0 0.013 ... ... 0.002345
0.017143 ... ... 92.175 0 92.175 220000 0.013 0 0.013 ... ... 0.002395
0.017219 ... ... 90.175 0 90.175 222000 0.013 0 0.013 ... ... 0.002446
0.017294 ... ... 88.175 0 88.175 224000 0.013 0 0.013 ... ... 0.0025
0.01737 ... ... 86.175 0 86.175 226000 0.013 0 0.013 ... ... 0.002555
0.017445 ... ... 84.175 0 84.175 228000 0.013 0 0.013 ... ... 0.002613
0.017519 ... ... 82.175 0 82.175 230000 0.013 0 0.013 ... ... 0.002673
0.017594 ... ... 80.175 0 80.175 232000 0.013 0 0.013 ... ... 0.002736
0.017668 ... ... 78.175 0 78.175 234000 0.013 0 0.013 ... ... 0.002801
0.017742 ... ... 76.175 0 76.175 236000 0.013 0 0.013 ... ... 0.00287
0.017816 ... ... 74.175 0 74.175 238000 0.013 0 0.013 ... ... 0.002941
0.017889 ... ... 72.175 0 72.175 240000 0.013 0 0.013 ... ... 0.003016
0.017962 ... ... 70.175 0 70.175 242000 0.013 0 0.013 ... ... 0.003094
0.018035 ... ... 68.175 0 68.175 244000 0.013 0 0.013 ... ... 0.003176
0.018108 ... ... 66.175 0 66.175 246000 0.013 0 0.013 ... ... 0.003261
0.01818 ... ... 64.175 0 64.175 248000 0.013 0 0.013 ... ... 0.003352
0.018252 ... ... 62.175 0 62.175 250000 0.013 0 0.013 ... ... 0.003448
0.018324 ... ... 60.175 0 60.175 252000 0.013 0 0.013 ... ... 0.003549
0.018395 ... ... 58.175 0 58.175 254000 0.013 0 0.013 ... ... 0.003656
0.018467 ... ... 56.175 0 56.175 256000 0.013 0 0.013 ... ... 0.003769
0.018538 ... ... 54.175 0 54.175 258000 0.013 0 0.013 ... ... 0.003888
0.018609 ... ... 52.175 0 52.175 260000 0.013 0 0.013 ... ... 0.004015
0.018679 ... ... 50.175 0 50.175 262000 0.013 0 0.013 ... ... 0.004153
0.01875 ... ... 48.175 0 48.175 264000 0.013 0 0.013 ... ... 0.004298
0.01882 ... ... 46.175 0 46.175 266000 0.013 0 0.013 ... ... 0.004454
0.01889 ... ... 44.175 0 44.175 268000 0.013 0 0.013 ... ... 0.004622
0.018959 ... ... 42.175 0 42.175 270000 0.013 0 0.013 ... ... 0.004803
0.019029 ... ... 40.175 0 40.175 272000 0.013 0 0.013 ... ... 0.005
0.019098 ... ... 38.175 0 38.175 274000 0.013 0 0.013 ... ... 0.005214
0.019167 ... ... 36.175 0 36.175 276000 0.013 0 0.013 ... ... 0.005447
0.019236 ... ... 34.175 0 34.175 278000 0.013 0 0.013 ... ... 0.005702
0.019305 ... ... 32.175 0 32.175 280000 0.013 0 0.013 ... ... 0.005985
0.019373 ... ... 30.175 0 30.175 282000 0.013 0 0.013 ... ... 0.0063
0.019441 ... ... 28.175 0 28.175 284000 0.013 0 0.013 ... ... 0.006648
0.019509 ... ... 26.175 0 26.175 286000 0.013 0 0.013 ... ... 0.007045
0.019577 ... ... 24.175 0 24.175 288000 0.013 0 0.013 ... ... 0.007492
0.019644 ... ... 22.175 0 22.175 290000 0.013 0 0.013 ... ... 0.008008
0.019712 ... ... 20.175 0 20.175 292000 0.013 0 0.013 ... ... 0.008605
0.019779 ... ... 18.175 0 18.175 294000 0.013 0 0.013 ... ... 0.009314
0.019846 ... ... 16.175 0 16.175 296000 0.013 0 0.013 ... ... 0.010156
0.019912 ... ... 14.175 0 14.175 298000 0.013 0 0.013 ... ... 0.011199
0.019979 ... ... 12.175 0 12.175 300000 0.013 0 0.013 ... ... 0.012515
0.020045 ... ... 10.175 0 10.175 302000 0.013 0 0.013 ... ... 0.014236
0.020111 ... ... 8.175 0 8.175 304000 0.013 0 0.013 ... ... 0.016611
0.020177 ... ... 6.175 0 6.175 306000 0.013 0 0.013 ... ... 0.020166
0.065981 ... ... 4.250 -0.025 4.225 308000 0.050 -0.025 0.075 ... ... 0.060581
0.164203 ... ... 2.500 -0.075 2.425 310000 0.250 -0.075 0.325 ... ... 0.163343
0.242765 ... ... 1.200 -0.100 1.100 312000 0.925 -0.100 1.025 ... ... 0.242765
0.188465 ... ... 0.425 -0.075 0.350 314000 2.175 -0.075 2.250 ... ... 0.188924
0.079734 ... ... 0.100 -0.025 0.075 316000 3.900 -0.025 3.925 ... ... 0.083785
0.021373 ... ... 0.025 -0.013 0.013 318000 5.825 0 5.825 ... ... 0.020569
0.017566 ... ... 0.013 0 0.013 320000 7.825 0 7.825 ... ... 0.020634
0.015059 ... ... 0.013 0 0.013 322000 9.825 0 9.825 ... ... 0.020698
0.013273 ... ... 0.013 0 0.013 324000 11.825 0 11.825 ... ... 0.020763
0.011922 ... ... 0.013 0 0.013 326000 13.825 0 13.825 ... ... 0.020827
0.010862 ... ... 0.013 0 0.013 328000 15.825 0 15.825 ... ... 0.020891
0.010008 ... ... 0.013 0 0.013 330000 17.825 0 17.825 ... ... 0.020955
0.009292 ... ... 0.013 0 0.013 332000 19.825 0 19.825 ... ... 0.021018
0.008695 ... ... 0.013 0 0.013 334000 21.825 0 21.825 ... ... 0.021082
0.008178 ... ... 0.013 0 0.013 336000 23.825 0 23.825 ... ... 0.021145
0.007735 ... ... 0.013 0 0.013 338000 25.825 0 25.825 ... ... 0.021208
0.007341 ... ... 0.013 0 0.013 340000 27.825 0 27.825 ... ... 0.021271
0.006998 ... ... 0.013 0 0.013 342000 29.825 0 29.825 ... ... 0.021334
0.006688 ... ... 0.013 0 0.013 344000 31.825 0 31.825 ... ... 0.021397
0.006409 ... ... 0.013 0 0.013 346000 33.825 0 33.825 ... ... 0.021459
0.006161 ... ... 0.013 0 0.013 348000 35.825 0 35.825 ... ... 0.021521
0.005933 ... ... 0.013 0 0.013 350000 37.825 0 37.825 ... ... 0.021583
0.005724 ... ... 0.013 0 0.013 352000 39.825 0 39.825 ... ... 0.021645
0.005534 ... ... 0.013 0 0.013 354000 41.825 0 41.825 ... ... 0.021707
0.005359 ... ... 0.013 0 0.013 356000 43.825 0 43.825 ... ... 0.021769
0.005196 ... ... 0.013 0 0.013 358000 45.825 0 45.825 ... ... 0.02183
0.005046 ... ... 0.013 0 0.013 360000 47.825 0 47.825 ... ... 0.021892
0.004906 ... ... 0.013 0 0.013 362000 49.825 0 49.825 ... ... 0.021953
0.004775 ... ... 0.013 0 0.013 364000 51.825 0 51.825 ... ... 0.022014
0.004652 ... ... 0.013 0 0.013 366000 53.825 0 53.825 ... ... 0.022075
0.004538 ... ... 0.013 0 0.013 368000 55.825 0 55.825 ... ... 0.022136
0.004431 ... ... 0.013 0 0.013 370000 57.825 0 57.825 ... ... 0.022197
0.00433 ... ... 0.013 0 0.013 372000 59.825 0 59.825 ... ... 0.022258
0.004233 ... ... 0.013 0 0.013 374000 61.825 0 61.825 ... ... 0.022318
0.004142 ... ... 0.013 0 0.013 376000 63.825 0 63.825 ... ... 0.022378
0.004057 ... ... 0.013 0 0.013 378000 65.825 0 65.825 ... ... 0.022439
0.003977 ... ... 0.013 0 0.013 380000 67.825 0 67.825 ... ... 0.022499
0.0039 ... ... 0.013 0 0.013 382000 69.825 0 69.825 ... ... 0.022559
0.003827 ... ... 0.013 0 0.013 384000 71.825 0 71.825 ... ... 0.022618
0.003756 ... ... 0.013 0 0.013 386000 73.825 0 73.825 ... ... 0.022678
0.003689 ... ... 0.013 0 0.013 388000 75.825 0 75.825 ... ... 0.022738
0.003625 ... ... 0.013 0 0.013 390000 77.825 0 77.825 ... ... 0.022797
0.003565 ... ... 0.013 0 0.013 392000 79.825 0 79.825 ... ... 0.022856
0.003507 ... ... 0.013 0 0.013 394000 81.825 0 81.825 ... ... 0.022915
0.003452 ... ... 0.013 0 0.013 396000 83.825 0 83.825 ... ... 0.022974
0.003398 ... ... 0.013 0 0.013 398000 85.825 0 85.825 ... ... 0.023033
0.003347 ... ... 0.013 0 0.013 400000 87.825 0 87.825 ... ... 0.023092
0.003297 ... ... 0.013 0 0.013 402000 89.825 0 89.825 ... ... 0.02315
0.003249 ... ... 0.013 0 0.013 404000 91.825 0 91.825 ... ... 0.023209
0.003204 ... ... 0.013 0 0.013 406000 93.825 0 93.825 ... ... 0.023267
0.00316 ... ... 0.013 0 0.013 408000 95.825 0 95.825 ... ... 0.023326
0.003117 ... ... 0.013 0 0.013 410000 97.825 0 97.825 ... ... 0.023384
0.003077 ... ... 0.013 0 0.013 412000 99.825 0 99.825 ... ... 0.023442
0.003038 ... ... 0.013 0 0.013 414000 101.825 0 101.825 ... ... 0.0235
0.002999 ... ... 0.013 0 0.013 416000 103.825 0 103.825 ... ... 0.023557
0.002962 ... ... 0.013 0 0.013 418000 105.825 0 105.825 ... ... 0.023615
0.002927 ... ... 0.013 0 0.013 420000 107.825 0 107.825 ... ... 0.023673
0.002892 ... ... 0.013 0 0.013 422000 109.825 0 109.825 ... ... 0.02373
0.002859 ... ... 0.013 0 0.013 424000 111.825 0 111.825 ... ... 0.023787
0.002827 ... ... 0.013 0 0.013 426000 113.825 0 113.825 ... ... 0.023844
0.002795 ... ... 0.013 0 0.013 428000 115.825 0 115.825 ... ... 0.023901
0.002765 ... ... 0.013 0 0.013 430000 117.825 0 117.825 ... ... 0.023958
0.002735 ... ... 0.013 0 0.013 432000 119.825 0 119.825 ... ... 0.024015
0.002706 ... ... 0.013 0 0.013 434000 121.825 0 121.825 ... ... 0.024072
0.002678 ... ... 0.013 0 0.013 436000 123.825 0 123.825 ... ... 0.024129
0.002651 ... ... 0.013 0 0.013 438000 125.825 0 125.825 ... ... 0.024185
0.002625 ... ... 0.013 0 0.013 440000 127.825 0 127.825 ... ... 0.024241
0.002599 ... ... 0.013 0 0.013 442000 129.825 0 129.825 ... ... 0.024298
0.002575 ... ... 0.013 0 0.013 444000 131.825 0 131.825 ... ... 0.024354
0.002551 ... ... 0.013 0 0.013 446000 133.825 0 133.825 ... ... 0.02441
0.002527 ... ... 0.013 0 0.013 448000 135.825 0 135.825 ... ... 0.024466
0.002504 ... ... 0.013 0 0.013 450000 137.825 0 137.825 ... ... 0.024522
0.002482 ... ... 0.013 0 0.013 452000 139.825 0 139.825 ... ... 0.024577
0.00246 ... ... 0.013 0 0.013 454000 141.825 0 141.825 ... ... 0.024633
0.002438 ... ... 0.013 0 0.013 456000 143.825 0 143.825 ... ... 0.024689
0.002417 ... ... 0.013 0 0.013 458000 145.825 0 145.825 ... ... 0.024744
0.002397 ... ... 0.013 0 0.013 460000 147.825 0 147.825 ... ... 0.024799
0.002377 ... ... 0.013 0 0.013 462000 149.825 0 149.825 ... ... 0.024855
0.002358 ... ... 0.013 0 0.013 464000 151.825 0 151.825 ... ... 0.02491
0.002339 ... ... 0.013 0 0.013 466000 153.825 0 153.825 ... ... 0.024965
0.00232 ... ... 0.013 0 0.013 468000 155.825 0 155.825 ... ... 0.02502
0.002302 ... ... 0.013 0 0.013 470000 157.825 0 157.825 ... ... 0.025074
0.002285 ... ... 0.013 0 0.013 472000 159.825 0 159.825 ... ... 0.025129
0.002268 ... ... 0.013 0 0.013 474000 161.825 0 161.825 ... ... 0.025184
0.002251 ... ... 0.013 0 0.013 476000 163.825 0 163.825 ... ... 0.025238

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.