Markets - Livestock

Underlying Price: 93.775
Expiration Date: 06/14/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.993314 ... ... 83.800 -0.025 83.775 10000 0.013 0 0.013 ... ... -0.000525
0.988211 ... ... 49.800 -0.025 49.775 44000 0.013 0 0.013 ... ... -0.001602
0.987979 ... ... 47.800 -0.025 47.775 46000 0.013 0 0.013 ... ... -0.001695
0.98775 ... ... 45.800 -0.025 45.775 48000 0.013 0 0.013 ... ... -0.001795
0.987524 ... ... 43.800 -0.025 43.775 50000 0.013 0 0.013 ... ... -0.001902
0.987302 ... ... 41.800 -0.025 41.775 52000 0.013 0 0.013 ... ... -0.002017
0.987084 ... ... 39.800 -0.025 39.775 54000 0.013 0 0.013 ... ... -0.002142
0.986868 ... ... 37.800 -0.025 37.775 56000 0.013 0 0.013 ... ... -0.002278
0.986655 ... ... 35.800 -0.025 35.775 58000 0.013 0 0.013 ... ... -0.002427
0.986444 ... ... 33.800 -0.025 33.775 60000 0.013 0 0.013 ... ... -0.00259
0.986236 ... ... 31.800 -0.025 31.775 62000 0.013 0 0.013 ... ... -0.002771
0.986031 ... ... 29.800 -0.025 29.775 64000 0.013 -0.013 0.025 ... ... -0.002973
0.985827 ... ... 27.800 -0.025 27.775 66000 0.013 -0.013 0.025 ... ... -0.003199
0.985626 ... ... 25.800 -0.025 25.775 68000 0.013 -0.013 0.025 ... ... -0.003457
0.985427 ... ... 23.800 -0.025 23.775 70000 0.025 0 0.025 ... ... -0.006551
0.985328 ... ... 22.800 -0.025 22.775 71000 0.025 0 0.025 ... ... -0.006832
0.98523 ... ... 21.825 -0.050 21.775 72000 0.025 0 0.025 ... ... -0.007135
0.985132 ... ... 20.825 -0.050 20.775 73000 0.025 -0.025 0.050 ... ... -0.007462
0.985035 ... ... 19.825 -0.050 19.775 74000 0.025 -0.025 0.050 ... ... -0.007818
0.984938 ... ... 18.825 -0.050 18.775 75000 0.025 -0.025 0.050 ... ... -0.008206
0.979353 ... ... 17.825 -0.025 17.800 76000 0.050 0 0.050 ... ... -0.014751
0.978906 ... ... 16.825 -0.025 16.800 77000 0.050 0 0.050 ... ... -0.01553
0.972952 ... ... 15.825 0 15.825 78000 0.050 0 0.050 ... ... -0.01639
0.972062 ... ... 14.825 0 14.825 79000 0.075 0.025 0.050 ... ... -0.023447
0.971071 ... ... 13.850 -0.025 13.825 80000 0.075 0 0.075 ... ... -0.024865
0.969955 ... ... 12.850 -0.025 12.825 81000 0.075 0 0.075 ... ... -0.026463
0.968687 ... ... 11.850 -0.025 11.825 82000 0.075 0 0.075 ... ... -0.02828
0.967229 ... ... 10.850 -0.025 10.825 83000 0.075 0 0.075 ... ... -0.030368
0.965529 ... ... 9.850 -0.025 9.825 84000 0.075 0 0.075 ... ... -0.032797
0.955405 ... ... 8.875 -0.025 8.850 85000 0.075 -0.025 0.100 ... ... -0.035666
0.952176 ... ... 7.900 -0.050 7.850 86000 0.075 -0.050 0.125 ... ... -0.039117
0.939408 ... ... 6.950 -0.075 6.875 87000 0.100 -0.050 0.150 0.125 0.125 -0.05279
0.924504 ... ... 5.975 -0.075 5.900 88000 0.125 -0.050 0.175 0.125 0.125 -0.068484
0.898094 ... ... 5.025 -0.075 4.950 89000 0.175 -0.050 0.225 0.150 0.150 -0.095931
0.859169 ... ... 4.100 -0.075 4.025 90000 0.250 -0.050 0.300 0.275 0.225 -0.1359
0.799608 ... ... 3.225 -0.075 3.150 91000 0.375 -0.050 0.425 0.400 0.325 -0.196491
0.714642 ... ... 2.425 -0.075 2.350 92000 0.575 -0.050 0.625 0.625 0.450 -0.282324
0.604353 1.875 1.875 1.725 -0.075 1.650 93000 0.875 -0.050 0.925 0.925 0.700 -0.393168
0.4758 1.300 1.075 1.175 -0.075 1.100 94000 1.325 -0.050 1.375 1.450 0.975 -0.521844
0.3492 1 0.675 0.775 -0.075 0.700 95000 1.925 -0.025 1.950 2.075 1.450 -0.648066
0.240066 0.750 0.425 0.475 -0.050 0.425 96000 2.650 -0.025 2.675 2.750 2.100 -0.756343
0.164616 0.325 0.250 0.300 -0.025 0.275 97000 3.475 -0.025 3.500 3.550 2.900 -0.838664
0.110343 0.300 0.200 0.200 -0.025 0.175 98000 4.375 -0.025 4.400 4.400 4.075 -0.89317
0.068199 ... ... 0.150 -0.050 0.100 99000 5.325 0 5.325 5.300 5.025 -0.924083
0.050155 0.125 0.125 0.100 -0.025 0.075 100000 6.300 0 6.300 6.425 5.525 -0.940996
0.045486 0.075 0.050 0.075 0 0.075 101000 7.275 0.025 7.250 7.175 6.450 -0.955694
0.031177 0.050 0.050 0.050 0 0.050 102000 8.275 0.025 8.250 8.300 7.775 -0.958205
0.028827 ... ... 0.050 0 0.050 103000 9.275 0.050 9.225 9.350 9.150 -0.96022
0.02687 0.050 0.050 0.025 0.025 0.050 104000 10.250 0.025 10.225 ... ... -0.971218
0.014872 0.050 0.050 0.025 0 0.025 105000 11.250 0.025 11.225 11.050 10.250 -0.971973
0.013996 0.050 0.050 0.025 0 0.025 106000 12.250 0.050 12.200 ... ... -0.9726
0.013236 0.050 0.050 0.025 0 0.025 107000 13.225 0.025 13.200 ... ... -0.982034
0.012571 0.050 0.025 0.025 0 0.025 108000 14.225 0.025 14.200 14.350 14.350 -0.981949
0.011981 ... ... 0.025 0 0.025 109000 15.225 0.025 15.200 ... ... -0.981863
0.011457 ... ... 0.025 0 0.025 110000 16.225 0.025 16.200 ... ... -0.981778
0.010986 ... ... 0.025 0 0.025 111000 17.225 0.025 17.200 ... ... -0.981693
0.006051 ... ... 0.013 0 0.013 112000 18.225 0.025 18.200 ... ... -0.981608
0.005824 ... ... 0.013 0 0.013 113000 19.225 0.025 19.200 ... ... -0.981524
0.005616 ... ... 0.013 0 0.013 114000 20.225 0.025 20.200 ... ... -0.98144
0.005425 ... ... 0.013 0 0.013 115000 21.225 0.025 21.200 ... ... -0.981356
0.005251 ... ... 0.013 0 0.013 116000 22.225 0.025 22.200 ... ... -0.981272
0.005091 ... ... 0.013 0 0.013 117000 23.225 0.025 23.200 ... ... -0.981188
0.004941 ... ... 0.013 0 0.013 118000 24.225 0.025 24.200 ... ... -0.981105
0.004803 ... ... 0.013 0 0.013 119000 25.225 0.025 25.200 ... ... -0.981022
0.004674 ... ... 0.013 0 0.013 120000 26.225 0.025 26.200 ... ... -0.980939
0.004554 ... ... 0.013 0 0.013 121000 27.225 0.025 27.200 ... ... -0.980856
0.004441 ... ... 0.013 0 0.013 122000 28.225 0.025 28.200 ... ... -0.980774
0.004336 ... ... 0.013 0 0.013 123000 29.225 0.025 29.200 ... ... -0.980692
0.004237 ... ... 0.013 0 0.013 124000 30.225 0.025 30.200 ... ... -0.98061
0.004143 ... ... 0.013 0 0.013 125000 31.225 0.025 31.200 ... ... -0.980528
0.004055 ... ... 0.013 0 0.013 126000 32.225 0.025 32.200 ... ... -0.980447
0.003971 ... ... 0.013 0 0.013 127000 33.225 0.025 33.200 ... ... -0.980365
0.003892 ... ... 0.013 0 0.013 128000 34.225 0.025 34.200 ... ... -0.980284
0.003817 ... ... 0.013 0 0.013 129000 35.225 0.025 35.200 ... ... -0.980204
0.003747 ... ... 0.013 0 0.013 130000 36.225 0.025 36.200 ... ... -0.980123
0.003679 ... ... 0.013 0 0.013 131000 37.225 0.025 37.200 ... ... -0.980042
0.003614 ... ... 0.013 0 0.013 132000 38.225 0.025 38.200 ... ... -0.979962
0.003552 ... ... 0.013 0 0.013 133000 39.225 0.025 39.200 ... ... -0.979882
0.003494 ... ... 0.013 0 0.013 134000 40.225 0.025 40.200 ... ... -0.979802
0.003437 ... ... 0.013 0 0.013 135000 41.225 0.025 41.200 ... ... -0.979723
0.003384 ... ... 0.013 0 0.013 136000 42.225 0.025 42.200 ... ... -0.979643
0.003283 ... ... 0.013 0 0.013 138000 44.225 0.025 44.200 ... ... -0.979484
0.00319 ... ... 0.013 0 0.013 140000 46.225 0.025 46.200 ... ... -0.979327
0.003104 ... ... 0.013 0 0.013 142000 48.225 0.025 48.200 ... ... -0.979169
0.003025 ... ... 0.013 0 0.013 144000 50.225 0.025 50.200 ... ... -0.979013
0.002951 ... ... 0.013 0 0.013 146000 52.225 0.025 52.200 ... ... -0.978857
0.002882 ... ... 0.013 0 0.013 148000 54.225 0.025 54.200 ... ... -0.978702
0.002817 ... ... 0.013 0 0.013 150000 56.225 0.025 56.200 ... ... -0.978547
0.002757 ... ... 0.013 0 0.013 152000 58.225 0.025 58.200 ... ... -0.978394
0.0027 ... ... 0.013 0 0.013 154000 60.225 0.025 60.200 ... ... -0.97824
0.002646 ... ... 0.013 0 0.013 156000 62.225 0.025 62.200 ... ... -0.978088
0.002595 ... ... 0.013 0 0.013 158000 64.225 0.025 64.200 ... ... -0.977936
0.002548 ... ... 0.013 0 0.013 160000 66.225 0.025 66.200 ... ... -0.977784
0.002503 ... ... 0.013 0 0.013 162000 68.225 0.025 68.200 ... ... -0.977633

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.