Markets - Livestock

Underlying Price: 251.025
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.256489 ... ... 149.375 -6.350 143.025 108000 0.013 0 0.013 ... ... 0.005548
0.259111 ... ... 147.375 -6.350 141.025 110000 0.013 0 0.013 ... ... 0.005657
0.261706 ... ... 145.375 -6.350 139.025 112000 0.013 0 0.013 ... ... 0.005768
0.264272 ... ... 143.375 -6.350 137.025 114000 0.013 0 0.013 ... ... 0.005881
0.266812 ... ... 141.375 -6.350 135.025 116000 0.013 0 0.013 ... ... 0.005996
0.269327 ... ... 139.375 -6.350 133.025 118000 0.013 0 0.013 ... ... 0.006114
0.271816 ... ... 137.375 -6.350 131.025 120000 0.013 0 0.013 ... ... 0.006234
0.27428 ... ... 135.375 -6.350 129.025 122000 0.013 0 0.013 ... ... 0.006358
0.276721 ... ... 133.375 -6.350 127.025 124000 0.013 0 0.013 ... ... 0.006484
0.279138 ... ... 131.375 -6.350 125.025 126000 0.013 0 0.013 ... ... 0.006614
0.281532 ... ... 129.375 -6.350 123.025 128000 0.013 0 0.013 ... ... 0.006747
0.283905 ... ... 127.375 -6.350 121.025 130000 0.013 0 0.013 ... ... 0.006883
0.286255 ... ... 125.375 -6.350 119.025 132000 0.013 0 0.013 ... ... 0.007023
0.288585 ... ... 123.375 -6.350 117.025 134000 0.013 0 0.013 ... ... 0.007166
0.290894 ... ... 121.375 -6.350 115.025 136000 0.013 0 0.013 ... ... 0.007312
0.293183 ... ... 119.375 -6.350 113.025 138000 0.013 0 0.013 ... ... 0.007464
0.295453 ... ... 117.375 -6.350 111.025 140000 0.013 0 0.013 ... ... 0.007619
0.297703 ... ... 115.375 -6.350 109.025 142000 0.013 0 0.013 ... ... 0.007779
0.299934 ... ... 113.375 -6.350 107.025 144000 0.013 0 0.013 ... ... 0.007945
0.302147 ... ... 111.375 -6.350 105.025 146000 0.013 0 0.013 ... ... 0.008114
0.304343 ... ... 109.375 -6.350 103.025 148000 0.013 0 0.013 ... ... 0.008288
0.30652 ... ... 107.375 -6.350 101.025 150000 0.013 0 0.013 ... ... 0.008468
0.308681 ... ... 105.375 -6.350 99.025 152000 0.013 0 0.013 ... ... 0.008654
0.310825 ... ... 103.375 -6.350 97.025 154000 0.013 0 0.013 ... ... 0.008846
0.312952 ... ... 101.375 -6.350 95.025 156000 0.013 0 0.013 ... ... 0.009045
0.315063 ... ... 99.375 -6.350 93.025 158000 0.013 0 0.013 ... ... 0.009252
0.317158 ... ... 97.375 -6.350 91.025 160000 0.025 0.013 0.013 ... ... 0.016056
0.319237 ... ... 95.375 -6.350 89.025 162000 0.025 0.013 0.013 ... ... 0.016424
0.321302 ... ... 93.375 -6.350 87.025 164000 0.025 0.013 0.013 ... ... 0.016806
0.323351 ... ... 91.375 -6.350 85.025 166000 0.025 0.013 0.013 ... ... 0.017201
0.325386 ... ... 89.375 -6.350 83.025 168000 0.050 0.038 0.013 ... ... 0.029352
0.327407 ... ... 87.375 -6.350 81.025 170000 0.050 0.025 0.025 ... ... 0.030044
0.329413 ... ... 85.375 -6.350 79.025 172000 0.075 0.050 0.025 ... ... 0.041095
0.331406 ... ... 83.375 -6.350 77.025 174000 0.075 0.050 0.025 ... ... 0.042079
0.333385 ... ... 81.375 -6.350 75.025 176000 0.100 0.075 0.025 ... ... 0.052671
0.33535 ... ... 79.375 -6.350 73.025 178000 0.125 0.075 0.050 ... ... 0.062848
0.337302 ... ... 77.375 -6.350 71.025 180000 0.150 0.100 0.050 ... ... 0.072781
0.339241 ... ... 75.375 -6.350 69.025 182000 0.200 0.125 0.075 ... ... 0.090115
0.341168 ... ... 73.375 -6.350 67.025 184000 0.225 0.125 0.100 ... ... 0.099625
0.343082 ... ... 71.375 -6.350 65.025 186000 0.275 0.150 0.125 ... ... 0.115943
0.344984 ... ... 69.375 -6.350 63.025 188000 0.350 0.200 0.150 ... ... 0.137909
0.346875 ... ... 67.375 -6.350 61.025 190000 0.425 0.250 0.175 ... ... 0.158819
0.348753 ... ... 65.375 -6.350 59.025 192000 0.500 0.275 0.225 ... ... 0.179025
0.352921 ... ... 63.375 -6.325 57.050 194000 0.600 0.325 0.275 ... ... 0.203574
0.357244 ... ... 61.375 -6.300 55.075 196000 0.700 0.375 0.325 ... ... 0.227241
0.36654 ... ... 59.375 -6.225 53.150 198000 0.825 0.450 0.375 ... ... 0.254395
0.378582 ... ... 57.375 -6.125 51.250 200000 0.950 0.475 0.475 ... ... 0.280605
0.395671 ... ... 55.375 -5.975 49.400 202000 1.125 0.575 0.550 ... ... 0.313056
0.413041 ... ... 53.425 -5.875 47.550 204000 1.300 0.650 0.650 ... ... 0.344014
0.43503 ... ... 51.500 -5.750 45.750 206000 1.500 0.725 0.775 ... ... 0.376696
0.457048 ... ... 49.600 -5.650 43.950 208000 1.725 0.800 0.925 ... ... 0.41065
0.482994 ... ... 47.725 -5.525 42.200 210000 1.975 0.900 1.075 ... ... 0.44548
0.512186 ... ... 45.875 -5.375 40.500 212000 2.250 1 1.250 ... ... 0.480842
0.542279 ... ... 44.050 -5.225 38.825 214000 2.550 1.100 1.450 ... ... 0.516434
0.572989 ... ... 42.275 -5.100 37.175 216000 2.875 1.200 1.675 ... ... 0.551991
0.60405 ... ... 40.525 -4.975 35.550 218000 3.250 1.325 1.925 ... ... 0.588716
0.636372 ... ... 38.825 -4.850 33.975 220000 3.650 1.450 2.200 ... ... 0.624605
0.669304 ... ... 37.150 -4.700 32.450 222000 4.075 1.575 2.500 ... ... 0.659511
0.700491 ... ... 35.500 -4.575 30.925 224000 4.525 1.700 2.825 ... ... 0.693299
0.732421 ... ... 33.875 -4.400 29.475 226000 5.025 1.825 3.200 ... ... 0.726636
0.762942 ... ... 32.325 -4.275 28.050 228000 5.575 1.975 3.600 ... ... 0.759019
0.792476 ... ... 30.775 -4.100 26.675 230000 6.150 2.125 4.025 ... ... 0.789467
0.820191 ... ... 29.300 -3.975 25.325 232000 6.775 2.275 4.500 ... ... 0.818376
0.846351 ... ... 27.850 -3.825 24.025 234000 7.425 2.400 5.025 ... ... 0.845064
0.870639 ... ... 26.425 -3.650 22.775 236000 8.125 2.550 5.575 ... ... 0.869768
0.892793 ... ... 25.075 -3.500 21.575 238000 8.875 2.725 6.150 ... ... 0.892237
0.912465 ... ... 23.750 -3.350 20.400 240000 9.650 2.850 6.800 ... ... 0.912136
0.929724 ... ... 22.450 -3.175 19.275 242000 10.475 3 7.475 ... ... 0.929551
0.944377 ... ... 21.225 -3.050 18.175 244000 11.325 3.150 8.175 ... ... 0.944301
0.956449 ... ... 20.025 -2.875 17.150 246000 12.250 3.300 8.950 ... ... 0.956426
0.965796 ... ... 18.875 -2.725 16.150 248000 13.200 3.450 9.750 ... ... 0.965795
0.972434 ... ... 17.775 -2.600 15.175 250000 14.175 3.575 10.600 ... ... 0.972436
0.976349 ... ... 16.725 -2.450 14.275 252000 15.225 3.750 11.475 ... ... 0.976347
0.977582 ... ... 15.700 -2.300 13.400 254000 16.300 3.875 12.425 ... ... 0.977582
0.976168 ... ... 14.725 -2.175 12.550 256000 17.400 4 13.400 ... ... 0.976187
0.972173 ... ... 13.800 -2.050 11.750 258000 18.550 4.125 14.425 ... ... 0.97224
0.965719 ... ... 12.925 -1.925 11 260000 19.750 4.275 15.475 ... ... 0.965872
0.956844 ... ... 12.075 -1.800 10.275 262000 20.975 4.400 16.575 ... ... 0.957134
0.945778 ... ... 11.275 -1.675 9.600 264000 22.250 4.525 17.725 ... ... 0.946264
0.932517 ... ... 10.525 -1.575 8.950 266000 23.550 4.625 18.925 ... ... 0.933268
0.917435 ... ... 9.800 -1.450 8.350 268000 24.900 4.750 20.150 ... ... 0.918528
0.900457 ... ... 9.100 -1.325 7.775 270000 26.275 4.850 21.425 ... ... 0.901981
0.881686 ... ... 8.475 -1.250 7.225 272000 27.700 4.975 22.725 ... ... 0.884183
0.861227 ... ... 7.850 -1.150 6.700 274000 29.125 5.050 24.075 ... ... 0.86445
0.839842 ... ... 7.275 -1.050 6.225 276000 30.600 5.150 25.450 ... ... 0.843894
0.817217 ... ... 6.750 -0.975 5.775 278000 32.125 5.250 26.875 ... ... 0.822938
0.79351 ... ... 6.250 -0.900 5.350 280000 33.650 5.325 28.325 ... ... 0.800423
0.768893 ... ... 5.775 -0.825 4.950 282000 35.200 5.400 29.800 ... ... 0.777143
0.743551 ... ... 5.325 -0.750 4.575 284000 36.800 5.475 31.325 ... ... 0.754316
0.717687 ... ... 4.900 -0.675 4.225 286000 38.425 5.550 32.875 ... ... 0.731343
0.691522 ... ... 4.525 -0.625 3.900 288000 40.075 5.625 34.450 ... ... 0.708449
0.665297 ... ... 4.150 -0.550 3.600 290000 41.725 5.675 36.050 ... ... 0.684519
0.637623 ... ... 3.825 -0.525 3.300 292000 43.425 5.750 37.675 ... ... 0.662399
0.611933 ... ... 3.500 -0.450 3.050 294000 45.125 5.800 39.325 ... ... 0.639518
0.585067 ... ... 3.225 -0.425 2.800 296000 46.875 5.850 41.025 ... ... 0.619186
0.55899 ... ... 2.950 -0.375 2.575 298000 48.625 5.900 42.725 ... ... 0.598393
0.531741 ... ... 2.700 -0.350 2.350 300000 50.400 5.950 44.450 ... ... 0.578984
0.508108 ... ... 2.475 -0.300 2.175 302000 52.200 6 46.200 ... ... 0.56121
0.481049 ... ... 2.250 -0.275 1.975 304000 54 6.025 47.975 ... ... 0.543234
0.458378 ... ... 2.050 -0.225 1.825 306000 55.825 6.050 49.775 ... ... 0.527188
0.431997 ... ... 1.875 -0.225 1.650 308000 57.675 6.100 51.575 ... ... 0.513281
0.410863 ... ... 1.700 -0.175 1.525 310000 59.550 6.125 53.425 ... ... 0.501689
0.385752 ... ... 1.550 -0.175 1.375 312000 61.425 6.150 55.275 ... ... 0.490227
0.366821 ... ... 1.400 -0.125 1.275 314000 63.325 6.200 57.125 ... ... 0.481235
0.343685 ... ... 1.275 -0.125 1.150 316000 65.225 6.200 59.025 ... ... 0.47242
0.323689 ... ... 1.150 -0.100 1.050 318000 67.150 6.225 60.925 ... ... 0.466149
0.303103 ... ... 1.050 -0.100 0.950 320000 69.100 6.275 62.825 ... ... 0.462426
0.286317 ... ... 0.950 -0.075 0.875 322000 71.050 6.300 64.750 ... ... 0.458866
0.269186 ... ... 0.850 -0.050 0.800 324000 73 6.300 66.700 ... ... 0.455458
0.251633 ... ... 0.775 -0.050 0.725 326000 74.975 6.300 68.675 ... ... 0.454485
0.233566 ... ... 0.700 -0.050 0.650 328000 76.975 6.350 70.625 ... ... 0.455835
0.220308 ... ... 0.625 -0.025 0.600 330000 78.975 6.350 72.625 ... ... 0.45718
0.206847 ... ... 0.575 -0.025 0.550 332000 80.975 6.350 74.625 ... ... 0.458519
0.187237 ... ... 0.525 -0.050 0.475 334000 82.975 6.350 76.625 ... ... 0.459853
0.179104 ... ... 0.475 -0.025 0.450 336000 84.975 6.350 78.625 ... ... 0.461182
0.164685 ... ... 0.425 -0.025 0.400 338000 86.975 6.350 80.625 ... ... 0.462506
0.149784 ... ... 0.375 -0.025 0.350 340000 88.975 6.350 82.625 ... ... 0.463825
0.141328 ... ... 0.350 -0.025 0.325 342000 90.975 6.350 84.625 ... ... 0.465139
0.132807 ... ... 0.300 0 0.300 344000 92.975 6.350 86.625 ... ... 0.466449
0.124194 ... ... 0.275 0 0.275 346000 94.975 6.350 88.625 ... ... 0.467753
0.115463 ... ... 0.250 0 0.250 348000 96.975 6.350 90.625 ... ... 0.469053
0.106582 ... ... 0.225 0 0.225 350000 98.975 6.350 92.625 ... ... 0.470348
0.097511 ... ... 0.200 0 0.200 352000 100.975 6.350 94.625 ... ... 0.471638
0.088198 ... ... 0.175 0 0.175 354000 102.975 6.350 96.625 ... ... 0.472923
0.07858 ... ... 0.150 0 0.150 356000 104.975 6.350 98.625 ... ... 0.474203
0.07779 ... ... 0.150 0 0.150 358000 106.975 6.350 100.625 ... ... 0.475479
0.067884 ... ... 0.125 0 0.125 360000 108.975 6.350 102.625 ... ... 0.476751
0.06722 ... ... 0.125 0 0.125 362000 110.975 6.350 104.625 ... ... 0.478017
0.056901 ... ... 0.100 0 0.100 364000 112.975 6.350 106.625 ... ... 0.479279
0.056358 ... ... 0.100 0 0.100 366000 114.975 6.350 108.625 ... ... 0.480537
0.045437 ... ... 0.075 0 0.075 368000 116.975 6.350 110.625 ... ... 0.48179
0.04501 ... ... 0.075 0 0.075 370000 118.975 6.350 112.625 ... ... 0.483038
0.044596 ... ... 0.075 0 0.075 372000 120.975 6.350 114.625 ... ... 0.484283
0.032853 ... ... 0.050 0 0.050 374000 122.975 6.350 116.625 ... ... 0.485523
0.032553 ... ... 0.050 0 0.050 376000 124.975 6.350 118.625 ... ... 0.486758
0.032262 ... ... 0.050 0 0.050 378000 126.975 6.350 120.625 ... ... 0.48799
0.031978 ... ... 0.050 0 0.050 380000 128.975 6.350 122.625 ... ... 0.489217
0.031702 ... ... 0.025 0.025 0.050 382000 130.975 6.350 124.625 ... ... 0.490439
0.018654 ... ... 0.025 0 0.025 384000 132.975 6.350 126.625 ... ... 0.491658
0.018492 ... ... 0.025 0 0.025 386000 134.975 6.350 128.625 ... ... 0.492873
0.018335 ... ... 0.025 0 0.025 388000 136.975 6.350 130.625 ... ... 0.494083
0.018182 ... ... 0.025 0 0.025 390000 138.975 6.350 132.625 ... ... 0.495289
0.018032 ... ... 0.025 0 0.025 392000 140.975 6.350 134.625 ... ... 0.496491
0.017887 ... ... 0.025 0 0.025 394000 142.975 6.350 136.625 ... ... 0.497689
0.017745 ... ... 0.025 0 0.025 396000 144.975 6.350 138.625 ... ... 0.498884
0.017606 ... ... 0.025 0 0.025 398000 146.975 6.350 140.625 ... ... 0.500074
0.017471 ... ... 0.025 0 0.025 400000 148.975 6.350 142.625 ... ... 0.50126
0.017339 ... ... 0.013 0.013 0.025 402000 150.975 6.350 144.625 ... ... 0.502443

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.