Markets - Livestock

Underlying Price: 322.225
Expiration Date: 09/24/26

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Vega	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Vega
0.320604	...	...	164.700	1.525	166.225	156000	0.175	-0.025	0.200	...	...	0.045281
0.322822	...	...	162.700	1.525	164.225	158000	0.200	-0.025	0.225	...	...	0.050411
0.325023	...	...	160.700	1.525	162.225	160000	0.225	-0.025	0.250	...	...	0.055468
0.327208	...	...	158.700	1.525	160.225	162000	0.250	-0.025	0.275	...	...	0.060472
0.329377	...	...	156.700	1.525	158.225	164000	0.275	-0.025	0.300	...	...	0.06544
0.331531	...	...	154.700	1.525	156.225	166000	0.300	-0.025	0.325	...	...	0.070386
0.33367	...	...	152.700	1.525	154.225	168000	0.350	0	0.350	...	...	0.079115
0.335793	...	...	150.700	1.525	152.225	170000	0.375	-0.025	0.400	...	...	0.083985
0.337902	...	...	148.700	1.525	150.225	172000	0.425	-0.025	0.450	...	...	0.092442
0.339997	...	...	146.700	1.525	148.225	174000	0.450	-0.025	0.475	...	...	0.0973
0.342078	...	...	144.700	1.525	146.225	176000	0.500	-0.025	0.525	...	...	0.105592
0.344144	...	...	142.700	1.525	144.225	178000	0.550	-0.025	0.575	...	...	0.113776
0.346198	...	...	140.700	1.525	142.225	180000	0.600	-0.025	0.625	...	...	0.121881
0.348238	...	...	138.700	1.525	140.225	182000	0.650	-0.025	0.675	...	...	0.129927
0.350265	...	...	136.700	1.525	138.225	184000	0.700	-0.050	0.750	...	...	0.137931
0.352279	...	...	134.700	1.525	136.225	186000	0.775	-0.025	0.800	...	...	0.148836
0.35428	...	...	132.700	1.525	134.225	188000	0.825	-0.050	0.875	...	...	0.156745
0.356269	...	...	130.700	1.525	132.225	190000	0.900	-0.050	0.950	...	...	0.16743
0.358245	...	...	128.700	1.525	130.225	192000	0.975	-0.050	1.025	...	...	0.177999
0.361348	...	...	126.725	1.525	128.250	194000	1.075	-0.050	1.125	...	...	0.191051
0.364483	...	...	124.775	1.500	126.275	196000	1.150	-0.050	1.200	...	...	0.201394
0.367653	...	...	122.800	1.500	124.300	198000	1.250	-0.050	1.300	...	...	0.214111
0.372047	...	...	120.875	1.475	122.350	200000	1.325	-0.075	1.400	...	...	0.224329
0.376512	...	...	118.925	1.475	120.400	202000	1.425	-0.075	1.500	...	...	0.236827
0.382259	...	...	117	1.475	118.475	204000	1.550	-0.075	1.625	...	...	0.25141
0.388102	...	...	115.100	1.450	116.550	206000	1.650	-0.075	1.725	...	...	0.263651
0.394044	...	...	113.200	1.425	114.625	208000	1.775	-0.075	1.850	...	...	0.277889
0.401308	...	...	111.300	1.425	112.725	210000	1.900	-0.100	2	...	...	0.291966
0.409896	...	...	109.425	1.425	110.850	212000	2.050	-0.075	2.125	...	...	0.30782
0.41859	...	...	107.550	1.425	108.975	214000	2.175	-0.100	2.275	...	...	0.321599
0.427394	...	...	105.700	1.400	107.100	216000	2.325	-0.125	2.450	...	...	0.337083
0.437495	...	...	103.850	1.400	105.250	218000	2.500	-0.100	2.600	...	...	0.354107
0.447691	...	...	102	1.400	103.400	220000	2.650	-0.125	2.775	...	...	0.369221
0.45914	...	...	100.175	1.400	101.575	222000	2.825	-0.125	2.950	...	...	0.385811
0.470659	...	...	98.375	1.375	99.750	224000	3.025	-0.125	3.150	...	...	0.403728
0.482255	...	...	96.575	1.350	97.925	226000	3.200	-0.150	3.350	...	...	0.419897
0.496111	...	...	94.775	1.375	96.150	228000	3.425	-0.125	3.550	...	...	0.438742
0.508903	...	...	93	1.350	94.350	230000	3.625	-0.150	3.775	...	...	0.455913
0.522784	...	...	91.250	1.325	92.575	232000	3.850	-0.150	4	...	...	0.474191
0.537682	...	...	89.500	1.325	90.825	234000	4.075	-0.175	4.250	...	...	0.492212
0.552544	...	...	87.750	1.325	89.075	236000	4.325	-0.175	4.500	...	...	0.511186
0.567379	...	...	86.025	1.300	87.325	238000	4.575	-0.175	4.750	...	...	0.529866
0.583113	...	...	84.300	1.300	85.600	240000	4.825	-0.200	5.025	...	...	0.548281
0.599664	...	...	82.600	1.300	83.900	242000	5.100	-0.200	5.300	...	...	0.567494
0.616097	...	...	80.925	1.275	82.200	244000	5.400	-0.200	5.600	...	...	0.587388
0.633243	...	...	79.250	1.275	80.525	246000	5.700	-0.200	5.900	...	...	0.606923
0.650233	...	...	77.600	1.250	78.850	248000	6	-0.225	6.225	...	...	0.626134
0.667833	...	...	75.950	1.250	77.200	250000	6.325	-0.250	6.575	...	...	0.64589
0.685239	...	...	74.325	1.225	75.550	252000	6.675	-0.225	6.900	...	...	0.66609
0.703154	...	...	72.700	1.225	73.925	254000	7.025	-0.250	7.275	...	...	0.685885
0.721487	...	...	71.100	1.225	72.325	256000	7.375	-0.275	7.650	...	...	0.705312
0.740767	...	...	69.550	1.225	70.775	258000	7.800	-0.275	8.075	...	...	0.726392
0.759657	...	...	68.025	1.200	69.225	260000	8.225	-0.275	8.500	...	...	0.746919
0.778721	...	...	66.525	1.175	67.700	262000	8.675	-0.300	8.975	...	...	0.767513
0.79788	...	...	65.025	1.175	66.200	264000	9.125	-0.325	9.450	...	...	0.787558
0.816593	...	...	63.550	1.150	64.700	266000	9.625	-0.325	9.950	...	...	0.808088
0.835321	...	...	62.100	1.125	63.225	268000	10.125	-0.325	10.450	...	...	0.827997
0.853995	...	...	60.650	1.125	61.775	270000	10.625	-0.350	10.975	...	...	0.847325
0.872545	...	...	59.250	1.100	60.350	272000	11.175	-0.350	11.525	...	...	0.866891
0.89091	...	...	57.850	1.100	58.950	274000	11.725	-0.375	12.100	...	...	0.885816
0.908717	...	...	56.475	1.075	57.550	276000	12.300	-0.375	12.675	...	...	0.904463
0.926277	...	...	55.100	1.075	56.175	278000	12.900	-0.400	13.300	...	...	0.922775
0.943536	...	...	53.775	1.050	54.825	280000	13.500	-0.425	13.925	...	...	0.940433
0.96044	...	...	52.475	1.025	53.500	282000	14.150	-0.425	14.575	...	...	0.957949
0.976942	...	...	51.175	1.025	52.200	284000	14.800	-0.450	15.250	...	...	0.974769
0.992994	...	...	49.900	1.025	50.925	286000	15.475	-0.450	15.925	...	...	0.991115
1.008394	...	...	48.650	1	49.650	288000	16.175	-0.475	16.650	...	...	1.006947
1.023449	...	...	47.425	1	48.425	290000	16.900	-0.475	17.375	...	...	1.022225
1.037817	...	...	46.225	0.975	47.200	292000	17.625	-0.525	18.150	...	...	1.036792
1.051731	...	...	45.050	0.975	46.025	294000	18.400	-0.525	18.925	...	...	1.050886
1.064931	...	...	43.900	0.950	44.850	296000	19.200	-0.525	19.725	...	...	1.064335
1.077513	...	...	42.775	0.925	43.700	298000	20	-0.550	20.550	...	...	1.077041
1.089451	...	...	41.675	0.900	42.575	300000	20.850	-0.550	21.400	...	...	1.089146
1.100723	...	...	40.575	0.900	41.475	302000	21.700	-0.575	22.275	...	...	1.100497
1.11131	...	...	39.525	0.875	40.400	304000	22.575	-0.600	23.175	...	...	1.111151
1.121195	...	...	38.500	0.850	39.350	306000	23.500	-0.600	24.100	...	...	1.121115
1.130381	...	...	37.475	0.875	38.350	308000	24.425	-0.625	25.050	...	...	1.130321
1.138821	...	...	36.500	0.850	37.350	310000	25.375	-0.650	26.025	...	...	1.138796
1.146532	...	...	35.550	0.825	36.375	312000	26.375	-0.650	27.025	...	...	1.146531
1.153508	...	...	34.600	0.825	35.425	314000	27.375	-0.675	28.050	...	...	1.153521
1.159751	...	...	33.700	0.800	34.500	316000	28.400	-0.700	29.100	...	...	1.15977
1.16526	...	...	32.825	0.775	33.600	318000	29.475	-0.700	30.175	...	...	1.16527
1.17004	...	...	31.950	0.775	32.725	320000	30.550	-0.725	31.275	...	...	1.170048
1.1741	...	...	31.125	0.750	31.875	322000	31.650	-0.750	32.400	...	...	1.174104
1.177448	...	...	30.325	0.725	31.050	324000	32.800	-0.750	33.550	...	...	1.177433
1.180084	...	...	29.550	0.725	30.275	326000	33.950	-0.775	34.725	...	...	1.18008
1.182051	...	...	28.775	0.725	29.500	328000	35.150	-0.775	35.925	...	...	1.182035
1.183354	...	...	28.050	0.700	28.750	330000	36.350	-0.800	37.150	...	...	1.183341
1.184012	...	...	27.350	0.675	28.025	332000	37.575	-0.825	38.400	...	...	1.184006
1.184046	...	...	26.650	0.675	27.325	334000	38.825	-0.825	39.650	...	...	1.184052
1.183474	...	...	25.975	0.650	26.625	336000	40.100	-0.850	40.950	...	...	1.183505
1.182317	...	...	25.300	0.650	25.950	338000	41.375	-0.850	42.225	...	...	1.182377
1.180578	...	...	24.625	0.650	25.275	340000	42.650	-0.875	43.525	...	...	1.180675
1.178258	...	...	23.975	0.625	24.600	342000	43.925	-0.900	44.825	...	...	1.1784
1.175359	...	...	23.325	0.600	23.925	344000	45.225	-0.900	46.125	...	...	1.175597
1.171931	...	...	22.675	0.600	23.275	346000	46.525	-0.900	47.425	...	...	1.172241
1.167939	...	...	22.025	0.600	22.625	348000	47.825	-0.925	48.750	...	...	1.168333
1.163377	...	...	21.400	0.575	21.975	350000	49.150	-0.925	50.075	...	...	1.163942
1.158238	...	...	20.775	0.550	21.325	352000	50.450	-0.950	51.400	...	...	1.158925
1.152618	...	...	20.150	0.550	20.700	354000	51.800	-0.950	52.750	...	...	1.153541
1.146428	...	...	19.550	0.525	20.075	356000	53.125	-0.975	54.100	...	...	1.147516
1.139794	...	...	18.950	0.525	19.475	358000	54.475	-0.975	55.450	...	...	1.141061
1.132447	...	...	18.350	0.500	18.850	360000	55.825	-1	56.825	...	...	1.134064
1.12466	...	...	17.750	0.500	18.250	362000	57.175	-1.025	58.200	...	...	1.126512
1.11647	...	...	17.175	0.500	17.675	364000	58.550	-1.025	59.575	...	...	1.118575
1.107501	...	...	16.600	0.475	17.075	366000	59.925	-1.050	60.975	...	...	1.110091
1.098132	...	...	16.050	0.450	16.500	368000	61.300	-1.075	62.375	...	...	1.101043
1.088405	...	...	15.500	0.450	15.950	370000	62.700	-1.075	63.775	...	...	1.091657
1.078091	...	...	14.950	0.450	15.400	372000	64.125	-1.075	65.200	...	...	1.081979
1.067167	...	...	14.425	0.425	14.850	374000	65.525	-1.100	66.625	...	...	1.07148
1.055934	...	...	13.900	0.425	14.325	376000	66.975	-1.100	68.075	...	...	1.061008
1.044091	...	...	13.375	0.425	13.800	378000	68.400	-1.125	69.525	...	...	1.049675
1.031611	...	...	12.875	0.400	13.275	380000	69.850	-1.125	70.975	...	...	1.03811
1.018874	...	...	12.400	0.375	12.775	382000	71.325	-1.125	72.450	...	...	1.026368
1.005497	...	...	11.925	0.350	12.275	384000	72.800	-1.150	73.950	...	...	1.014092
0.991922	...	...	11.450	0.350	11.800	386000	74.275	-1.175	75.450	...	...	1.001255
0.978216	...	...	11	0.350	11.350	388000	75.775	-1.175	76.950	...	...	0.988313
0.963359	...	...	10.550	0.325	10.875	390000	77.300	-1.175	78.475	...	...	0.97533
0.948952	...	...	10.125	0.325	10.450	392000	78.825	-1.200	80.025	...	...	0.961834
0.933325	...	...	9.700	0.300	10	394000	80.350	-1.225	81.575	...	...	0.947802
0.918299	...	...	9.275	0.325	9.600	396000	81.925	-1.200	83.125	...	...	0.934422
0.901981	...	...	8.875	0.300	9.175	398000	83.475	-1.225	84.700	...	...	0.919949
0.886431	...	...	8.500	0.300	8.800	400000	85.050	-1.250	86.300	...	...	0.905606
0.869513	...	...	8.125	0.275	8.400	402000	86.650	-1.250	87.900	...	...	0.891476
0.853546	...	...	7.775	0.275	8.050	404000	88.250	-1.275	89.525	...	...	0.876894
0.836133	...	...	7.425	0.250	7.675	406000	89.875	-1.275	91.150	...	...	0.862625
0.81987	...	...	7.100	0.250	7.350	408000	91.525	-1.275	92.800	...	...	0.848756
0.803059	...	...	6.775	0.250	7.025	410000	93.150	-1.300	94.450	...	...	0.833657
0.785662	...	...	6.450	0.250	6.700	412000	94.825	-1.300	96.125	...	...	0.819893
0.768718	...	...	6.175	0.225	6.400	414000	96.500	-1.325	97.825	...	...	0.805797
0.751215	...	...	5.875	0.225	6.100	416000	98.200	-1.325	99.525	...	...	0.792327
0.7343	...	...	5.600	0.225	5.825	418000	99.900	-1.325	101.225	...	...	0.778568
0.716862	...	...	5.350	0.200	5.550	420000	101.600	-1.350	102.950	...	...	0.764503
0.700158	...	...	5.100	0.200	5.300	422000	103.350	-1.350	104.700	...	...	0.752293
0.682974	...	...	4.850	0.200	5.050	424000	105.075	-1.375	106.450	...	...	0.738777
0.666684	...	...	4.625	0.200	4.825	426000	106.850	-1.350	108.200	...	...	0.727307
0.649964	...	...	4.425	0.175	4.600	428000	108.600	-1.375	109.975	...	...	0.714512
0.632775	...	...	4.225	0.150	4.375	430000	110.400	-1.375	111.775	...	...	0.703949
0.61669	...	...	4.025	0.150	4.175	432000	112.175	-1.400	113.575	...	...	0.692043
0.601855	...	...	3.850	0.150	4	434000	114	-1.400	115.400	...	...	0.682547
0.586712	...	...	3.675	0.150	3.825	436000	115.800	-1.425	117.225	...	...	0.671695
0.571235	...	...	3.500	0.150	3.650	438000	117.650	-1.400	119.050	...	...	0.663411
0.555398	...	...	3.350	0.125	3.475	440000	119.475	-1.425	120.900	...	...	0.653763
0.541082	...	...	3.200	0.125	3.325	442000	121.325	-1.425	122.750	...	...	0.645442
0.528444	...	...	3.075	0.125	3.200	444000	123.200	-1.425	124.625	...	...	0.638506
0.515625	...	...	2.950	0.125	3.075	446000	125.075	-1.425	126.500	...	...	0.631593
0.502611	...	...	2.825	0.125	2.950	448000	126.950	-1.450	128.400	...	...	0.6247
0.489386	...	...	2.725	0.100	2.825	450000	128.850	-1.425	130.275	...	...	0.619267
0.478119	...	...	2.600	0.125	2.725	452000	130.750	-1.450	132.200	...	...	0.613878
0.466724	...	...	2.525	0.100	2.625	454000	132.650	-1.450	134.100	...	...	0.60853
0.455193	...	...	2.425	0.100	2.525	456000	134.550	-1.475	136.025	...	...	0.60322
0.445848	...	...	2.350	0.100	2.450	458000	136.475	-1.475	137.950	...	...	0.599423
0.434068	...	...	2.275	0.075	2.350	460000	138.400	-1.475	139.875	...	...	0.595675
0.424558	...	...	2.200	0.075	2.275	462000	140.350	-1.475	141.825	...	...	0.593451
0.414978	...	...	2.125	0.075	2.200	464000	142.275	-1.475	143.750	...	...	0.589803
0.407834	...	...	2.050	0.100	2.150	466000	144.225	-1.475	145.700	...	...	0.587675
0.398141	...	...	2	0.075	2.075	468000	146.175	-1.475	147.650	...	...	0.585591
0.390957	...	...	1.950	0.075	2.025	470000	148.125	-1.500	149.625	...	...	0.583549
0.383762	...	...	1.875	0.100	1.975	472000	150.075	-1.500	151.575	...	...	0.581549
0.376553	...	...	1.825	0.100	1.925	474000	152.050	-1.500	153.550	...	...	0.581045
0.369329	...	...	1.775	0.100	1.875	476000	154	-1.500	155.500	...	...	0.579121
0.362084	...	...	1.750	0.075	1.825	478000	155.975	-1.500	157.475	...	...	0.578678
0.354817	...	...	1.700	0.075	1.775	480000	157.950	-1.500	159.450	...	...	0.57826
0.347523	...	...	1.650	0.075	1.725	482000	159.925	-1.500	161.425	...	...	0.577865
0.340198	...	...	1.625	0.050	1.675	484000	161.900	-1.500	163.400	...	...	0.577494
0.335712	...	...	1.575	0.075	1.650	486000	163.875	-1.500	165.375	...	...	0.577145
0.32836	...	...	1.550	0.050	1.600	488000	165.850	-1.525	167.375	...	...	0.576818
0.323899	...	...	1.500	0.075	1.575	490000	167.825	-1.525	169.350	...	...	0.576511
0.316506	...	...	1.450	0.075	1.525	492000	169.825	-1.500	171.325	...	...	0.5776
0.309067	...	...	1.425	0.050	1.475	494000	171.800	-1.525	173.325	...	...	0.577325
0.304621	...	...	1.375	0.075	1.450	496000	173.800	-1.525	175.325	...	...	0.578423
0.297124	...	...	1.350	0.050	1.400	498000	175.775	-1.525	177.300	...	...	0.578178
0.292685	...	...	1.325	0.050	1.375	500000	177.775	-1.525	179.300	...	...	0.579284
0.285119	...	...	1.275	0.050	1.325	502000	179.775	-1.525	181.300	...	...	0.580386
0.28068	...	...	1.250	0.050	1.300	504000	181.775	-1.525	183.300	...	...	0.581486
0.276249	...	...	1.225	0.050	1.275	506000	183.775	-1.525	185.300	...	...	0.582583
0.271824	...	...	1.175	0.075	1.250	508000	185.775	-1.525	187.300	...	...	0.583678
0.264139	...	...	1.150	0.050	1.200	510000	187.775	-1.525	189.300	...	...	0.584769
0.259699	...	...	1.125	0.050	1.175	512000	189.775	-1.525	191.300	...	...	0.585858
0.255263	...	...	1.100	0.050	1.150	514000	191.775	-1.525	193.300	...	...	0.586944
0.250826	...	...	1.075	0.050	1.125	516000	193.775	-1.525	195.300	...	...	0.588028
0.24639	...	...	1.050	0.050	1.100	518000	195.775	-1.525	197.300	...	...	0.589108
0.241952	...	...	1.025	0.050	1.075	520000	197.775	-1.525	199.300	...	...	0.590186
0.237512	...	...	1	0.050	1.050	522000	199.775	-1.525	201.300	...	...	0.591261
0.233067	...	...	0.975	0.050	1.025	524000	201.775	-1.525	203.300	...	...	0.592334
0.228615	...	...	0.950	0.050	1	526000	203.775	-1.525	205.300	...	...	0.593404
0.224156	...	...	0.925	0.050	0.975	528000	205.775	-1.525	207.300	...	...	0.594471
0.219689	...	...	0.900	0.050	0.950	530000	207.775	-1.525	209.300	...	...	0.595535
0.215212	...	...	0.900	0.025	0.925	532000	209.775	-1.525	211.300	...	...	0.596597
0.210721	...	...	0.875	0.025	0.900	534000	211.775	-1.525	213.300	...	...	0.597657
0.206218	...	...	0.850	0.025	0.875	536000	213.775	-1.525	215.300	...	...	0.598714
0.205407	...	...	0.825	0.050	0.875	538000	215.775	-1.525	217.300	...	...	0.599768
0.200911	...	...	0.825	0.025	0.850	540000	217.775	-1.525	219.300	...	...	0.60082
0.196397	...	...	0.800	0.025	0.825	542000	219.775	-1.525	221.300	...	...	0.601869
0.191863	...	...	0.775	0.025	0.800	544000	221.775	-1.525	223.300	...	...	0.602915
0.191131	...	...	0.750	0.050	0.800	546000	223.775	-1.525	225.300	...	...	0.603959
0.186598	...	...	0.750	0.025	0.775	548000	225.775	-1.525	227.300	...	...	0.605001
0.182041	...	...	0.725	0.025	0.750	550000	227.775	-1.525	229.300	...	...	0.60604
0.181362	...	...	0.725	0.025	0.750	552000	229.775	-1.525	231.300	...	...	0.607077
0.176798	...	...	0.700	0.025	0.725	554000	231.775	-1.525	233.300	...	...	0.608111
0.176149	...	...	0.675	0.050	0.725	556000	233.775	-1.525	235.300	...	...	0.609143
0.171578	...	...	0.675	0.025	0.700	558000	235.775	-1.525	237.300	...	...	0.610172