Markets - Livestock

Underlying Price: 139.825
Expiration Date: 01/28/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.997526 ... ... 82.175 -0.350 81.825 58000 0.013 0 0.013 ... ... 0
0.99749 ... ... 80.175 -0.350 79.825 60000 0.013 0 0.013 ... ... 0
0.997454 ... ... 78.175 -0.350 77.825 62000 0.013 0 0.013 ... ... 0
0.997418 ... ... 76.175 -0.350 75.825 64000 0.013 0 0.013 ... ... 0
0.997383 ... ... 74.175 -0.350 73.825 66000 0.013 0 0.013 ... ... 0
0.997349 ... ... 72.175 -0.350 71.825 68000 0.013 0 0.013 ... ... 0
0.997315 ... ... 70.175 -0.350 69.825 70000 0.013 0 0.013 ... ... 0
0.997281 ... ... 68.175 -0.350 67.825 72000 0.013 0 0.013 ... ... 0
0.997248 ... ... 66.175 -0.350 65.825 74000 0.013 0 0.013 ... ... 0
0.997214 ... ... 64.175 -0.350 63.825 76000 0.013 0 0.013 ... ... 0
0.997182 ... ... 62.175 -0.350 61.825 78000 0.013 0 0.013 ... ... 0
0.997149 ... ... 60.175 -0.350 59.825 80000 0.013 0 0.013 ... ... 0
0.997117 ... ... 58.175 -0.350 57.825 82000 0.013 0 0.013 ... ... 0
0.997085 ... ... 56.175 -0.350 55.825 84000 0.013 0 0.013 ... ... 0
0.997053 ... ... 54.175 -0.350 53.825 86000 0.013 0 0.013 ... ... 0
0.997022 ... ... 52.175 -0.350 51.825 88000 0.013 0 0.013 ... ... 0
0.996991 ... ... 50.175 -0.350 49.825 90000 0.013 0 0.013 ... ... 0
0.99696 ... ... 48.175 -0.350 47.825 92000 0.013 0 0.013 ... ... 0
0.996929 ... ... 46.175 -0.350 45.825 94000 0.013 0 0.013 ... ... 0
0.996914 ... ... 45.175 -0.350 44.825 95000 0.013 0 0.013 ... ... 0
0.996899 ... ... 44.175 -0.350 43.825 96000 0.025 0.012 0.013 ... ... 0
0.99377 ... ... 43.175 -0.325 42.850 97000 0.025 0.012 0.013 ... ... 0
0.993669 ... ... 42.175 -0.325 41.850 98000 0.025 0.012 0.013 ... ... 0
0.993564 ... ... 41.175 -0.325 40.850 99000 0.025 0.012 0.013 ... ... 0
0.993455 ... ... 40.175 -0.325 39.850 100000 0.025 0.012 0.013 ... ... -0.004233
0.993342 ... ... 39.175 -0.325 38.850 101000 0.025 0 0.025 ... ... -0.004344
0.993224 ... ... 38.200 -0.350 37.850 102000 0.025 0 0.025 ... ... -0.004461
0.993101 ... ... 37.200 -0.350 36.850 103000 0.025 0 0.025 ... ... -0.004583
0.992973 ... ... 36.200 -0.350 35.850 104000 0.050 0.025 0.025 ... ... -0.008181
0.989543 ... ... 35.200 -0.325 34.875 105000 0.050 0.025 0.025 ... ... -0.008409
0.989306 ... ... 34.200 -0.325 33.875 106000 0.050 0.025 0.025 ... ... -0.008648
0.989056 ... ... 33.225 -0.350 32.875 107000 0.050 0 0.050 ... ... -0.0089
0.98558 ... ... 32.225 -0.325 31.900 108000 0.075 0.025 0.050 ... ... -0.012545
0.985207 ... ... 31.225 -0.325 30.900 109000 0.075 0.025 0.050 ... ... -0.012922
0.984813 ... ... 30.250 -0.350 29.900 110000 0.100 0.025 0.075 ... ... -0.016565
0.981174 ... ... 29.250 -0.325 28.925 111000 0.100 0 0.100 ... ... -0.017084
0.980631 ... ... 28.275 -0.350 27.925 112000 0.125 0.025 0.100 ... ... -0.020815
0.976866 ... ... 27.300 -0.350 26.950 113000 0.125 0 0.125 ... ... -0.021496
0.97306 ... ... 26.325 -0.350 25.975 114000 0.150 0 0.150 ... ... -0.025385
0.969177 ... ... 25.350 -0.350 25 115000 0.175 0 0.175 ... ... -0.029339
0.965189 ... ... 24.375 -0.350 24.025 116000 0.200 -0.025 0.225 0.225 0.225 -0.033389
0.961069 ... ... 23.425 -0.375 23.050 117000 0.225 -0.050 0.275 0.250 0.250 -0.037565
0.95679 ... ... 22.450 -0.375 22.075 118000 0.250 -0.050 0.300 0.275 0.275 -0.041895
0.94955 ... ... 21.500 -0.375 21.125 119000 0.300 -0.025 0.325 ... ... -0.049216
0.942194 ... ... 20.550 -0.375 20.175 120000 0.350 -0.025 0.375 ... ... -0.056641
0.934652 ... ... 19.600 -0.375 19.225 121000 0.400 -0.025 0.425 ... ... -0.064243
0.924391 ... ... 18.650 -0.350 18.300 122000 0.475 -0.025 0.500 0.500 0.450 -0.074577
0.913966 ... ... 17.725 -0.350 17.375 123000 0.550 0 0.550 ... ... -0.085064
0.903275 ... ... 16.800 -0.350 16.450 124000 0.625 0 0.625 ... ... -0.095812
0.890056 ... ... 15.875 -0.325 15.550 125000 0.725 0.025 0.700 ... ... -0.10909
0.876533 ... ... 14.975 -0.325 14.650 126000 0.825 0.025 0.800 ... ... -0.122667
0.862565 ... ... 14.075 -0.325 13.750 127000 0.925 0.025 0.900 ... ... -0.136682
0.846158 ... ... 13.225 -0.350 12.875 128000 1.075 0.025 1.050 ... ... -0.154967
0.836864 ... ... 12.800 -0.350 12.450 128500 1.125 0 1.125 ... ... -0.162458
0.825765 ... ... 12.375 -0.325 12.050 129000 1.225 0.025 1.200 ... ... -0.173585
0.816285 ... ... 11.950 -0.325 11.625 129500 1.300 0.025 1.275 ... ... -0.183086
0.806638 ... ... 11.525 -0.325 11.200 130000 1.375 0.125 1.250 1.325 1.275 -0.192754
0.795291 ... ... 11.125 -0.325 10.800 130500 1.475 0.025 1.450 ... ... -0.204124
0.783844 ... ... 10.725 -0.325 10.400 131000 1.575 0.025 1.550 ... ... -0.215591
0.772263 ... ... 10.325 -0.325 10 131500 1.675 0.025 1.650 ... ... -0.227191
0.759232 ... ... 9.925 -0.300 9.625 132000 1.800 0.200 1.600 1.650 1.650 -0.240243
0.747332 ... ... 9.525 -0.300 9.225 132500 1.900 0.050 1.850 ... ... -0.25216
0.734049 ... ... 9.150 -0.300 8.850 133000 2.025 0.175 1.850 1.925 1.850 -0.26546
0.720615 ... ... 8.775 -0.300 8.475 133500 2.150 0.050 2.100 ... ... -0.27891
0.706984 ... ... 8.400 -0.300 8.100 134000 2.275 0.175 2.100 2.150 2.150 -0.292554
0.692216 ... ... 8.025 -0.275 7.750 134500 2.425 0.075 2.350 ... ... -0.307337
0.678121 ... ... 7.675 -0.300 7.375 135000 2.550 0.050 2.500 ... ... -0.321444
0.662945 ... ... 7.325 -0.300 7.025 135500 2.700 0.050 2.650 ... ... -0.336632
0.646881 ... ... 6.975 -0.275 6.700 136000 2.875 0.300 2.575 2.650 2.650 -0.352706
0.631242 ... ... 6.625 -0.275 6.350 136500 3.025 0.075 2.950 ... ... -0.368354
0.61477 ... ... 6.300 -0.275 6.025 137000 3.200 0.075 3.125 ... ... -0.384834
0.598045 ... ... 5.975 -0.275 5.700 137500 3.375 0.075 3.300 ... ... -0.401566
0.580999 ... ... 5.650 -0.275 5.375 138000 3.550 0.225 3.325 3.500 3.350 -0.418618
0.563372 ... ... 5.350 -0.275 5.075 138500 3.750 0.075 3.675 ... ... -0.436248
0.54547 ... ... 5.050 -0.275 4.775 139000 3.950 0.075 3.875 ... ... -0.454153
0.527234 ... ... 4.750 -0.250 4.500 139500 4.175 0.100 4.075 ... ... -0.47239
0.508771 4.450 4.450 4.700 -0.475 4.225 140000 4.400 0 4.400 4.500 4.175 -0.490852
0.490235 ... ... 4.200 -0.225 3.975 140500 4.650 0.125 4.525 ... ... -0.509387
0.471177 ... ... 3.950 -0.250 3.700 141000 4.875 0.100 4.775 ... ... -0.528441
0.452552 ... ... 3.700 -0.225 3.475 141500 5.150 0.125 5.025 ... ... -0.547061
0.433805 3.525 3.425 3.725 -0.475 3.250 142000 5.425 0.150 5.275 ... ... -0.5658
0.414852 ... ... 3.225 -0.200 3.025 142500 5.700 0.150 5.550 ... ... -0.584744
0.396411 ... ... 3.025 -0.200 2.825 143000 6 0.150 5.850 ... ... -0.603175
0.377821 ... ... 2.825 -0.200 2.625 143500 6.300 0.150 6.150 ... ... -0.621752
0.358996 2.900 2.900 3.100 -0.675 2.425 144000 6.600 0.175 6.425 6.575 6.175 -0.640562
0.34218 ... ... 2.450 -0.175 2.275 144500 6.925 0.150 6.775 ... ... -0.658526
0.324156 2.400 2.200 2.375 -0.275 2.100 145000 7.275 0.175 7.100 ... ... -0.675368
0.307289 ... ... ... ... 1.950 145500 7.625 ... ... ... ... -0.692216
0.290336 1.850 1.850 2 -0.200 1.800 146000 7.975 0.200 7.775 ... ... -0.709147
0.273217 ... ... ... ... 1.650 146500 8.325 ... ... ... ... -0.726241
0.25763 ... ... 1.675 -0.150 1.525 147000 8.700 0.200 8.500 ... ... -0.741803
0.228183 ... ... 1.425 -0.125 1.300 148000 9.475 0.225 9.250 ... ... 0
0.200642 ... ... 1.225 -0.125 1.100 149000 10.275 0.225 10.050 ... ... 0
0.175227 1.100 1.025 1.200 -0.275 0.925 150000 11.100 0.225 10.875 ... ... 0
0.152199 ... ... 0.900 -0.125 0.775 151000 11.950 0.225 11.725 ... ... 0
0.131861 ... ... 0.750 -0.100 0.650 152000 12.825 0.250 12.575 ... ... 0
0.114542 ... ... 0.650 -0.100 0.550 153000 13.725 0.250 13.475 ... ... 0
0.100571 ... ... 0.550 -0.075 0.475 154000 14.650 0.275 14.375 ... ... 0
0.086803 ... ... 0.475 -0.075 0.400 155000 15.575 0.275 15.300 ... ... 0
0.076697 ... ... 0.400 -0.050 0.350 156000 16.525 0.300 16.225 ... ... 0
0.066812 ... ... 0.350 -0.050 0.300 157000 17.475 0.300 17.175 ... ... 0
0.060876 ... ... 0.300 -0.025 0.275 158000 18.450 0.325 18.125 ... ... 0
0.051297 ... ... 0.250 -0.025 0.225 159000 19.400 0.325 19.075 ... ... 0
0.045749 ... ... 0.225 -0.025 0.200 160000 20.375 0.325 20.050 ... ... 0
0.040346 ... ... 0.175 0 0.175 161000 21.350 0.350 21 ... ... 0
0.035043 ... ... 0.175 -0.025 0.150 162000 22.325 0.350 21.975 ... ... 0
0.029792 ... ... 0.150 -0.025 0.125 163000 23.300 0.325 22.975 ... ... 0
0.024537 ... ... 0.125 -0.025 0.100 164000 24.275 0.325 23.950 ... ... 0
0.023887 ... ... 0.100 0 0.100 165000 25.275 0.350 24.925 ... ... 0
0.018703 ... ... 0.100 -0.025 0.075 166000 26.250 0.325 25.925 ... ... 0
0.018237 ... ... 0.075 0 0.075 167000 27.250 0.350 26.900 ... ... 0
0.012989 ... ... 0.075 -0.025 0.050 168000 28.225 0.325 27.900 ... ... 0
0.012682 ... ... 0.075 -0.025 0.050 169000 29.225 0.325 28.900 ... ... 0
0.012393 ... ... 0.050 0 0.050 170000 30.225 0.350 29.875 ... ... 0
0.012121 ... ... 0.050 0 0.050 171000 31.200 0.325 30.875 ... ... 0
0.006814 ... ... 0.050 -0.025 0.025 172000 32.200 0.325 31.875 ... ... 0
0.006669 ... ... 0.050 -0.025 0.025 173000 33.200 0.325 32.875 ... ... 0
0.006532 ... ... 0.025 0 0.025 174000 34.200 0.350 33.850 ... ... 0
0.006401 ... ... 0.025 0 0.025 175000 35.200 0.350 34.850 ... ... 0
0.006277 ... ... 0.025 0 0.025 176000 36.200 0.350 35.850 ... ... 0
0.00616 ... ... 0.025 0 0.025 177000 37.200 0.350 36.850 ... ... 0
0.006048 ... ... 0.025 0 0.025 178000 38.175 0.325 37.850 ... ... 0
0.003405 ... ... 0.025 -0.012 0.013 180000 40.175 0.325 39.850 ... ... 0
0.003291 ... ... 0.025 -0.012 0.013 182000 42.175 0.325 41.850 ... ... 0
0.003186 ... ... 0.025 -0.012 0.013 184000 44.175 0.350 43.825 ... ... 0
0.003089 ... ... 0.013 0 0.013 186000 46.175 0.350 45.825 ... ... 0
0.003 ... ... 0.013 0 0.013 188000 48.175 0.350 47.825 ... ... 0
0.002917 ... ... 0.013 0 0.013 190000 50.175 0.350 49.825 ... ... 0
0.00284 ... ... 0.013 0 0.013 192000 52.175 0.350 51.825 ... ... 0
0.002768 ... ... 0.013 0 0.013 194000 54.175 0.350 53.825 ... ... 0
0.002701 ... ... 0.013 0 0.013 196000 56.175 0.350 55.825 ... ... 0
0.002638 ... ... 0.013 0 0.013 198000 58.175 0.350 57.825 ... ... 0
0.002578 ... ... 0.013 0 0.013 200000 60.175 0.350 59.825 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.