Markets - Livestock

Underlying Price: 85.675
Expiration Date: 04/12/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.012371 ... ... 49.225 0.450 49.675 36000 0.013 0 0.013 ... ... -0.001251
-0.011917 ... ... 47.225 0.450 47.675 38000 0.013 0 0.013 ... ... -0.001245
-0.011455 ... ... 45.225 0.450 45.675 40000 0.013 0 0.013 ... ... -0.001238
-0.010985 ... ... 43.225 0.450 43.675 42000 0.013 0 0.013 ... ... -0.00123
-0.010509 ... ... 41.225 0.450 41.675 44000 0.013 0 0.013 ... ... -0.001222
-0.010028 ... ... 39.225 0.450 39.675 46000 0.013 0 0.013 ... ... -0.001214
-0.009542 ... ... 37.225 0.450 37.675 48000 0.013 -0.013 0.025 ... ... -0.001205
-0.009052 ... ... 35.225 0.450 35.675 50000 0.013 -0.013 0.025 ... ... -0.001196
-0.008558 ... ... 33.225 0.450 33.675 52000 0.013 -0.013 0.025 ... ... -0.001185
-0.008061 ... ... 31.225 0.450 31.675 54000 0.025 0 0.025 0.025 0.025 -0.002096
-0.007812 ... ... 30.225 0.450 30.675 55000 0.025 0 0.025 ... ... -0.002085
-0.007562 ... ... 29.225 0.450 29.675 56000 0.025 0 0.025 0.025 0.025 -0.002073
-0.007311 ... ... 28.225 0.450 28.675 57000 0.025 0 0.025 ... ... -0.002061
-0.00706 ... ... 27.225 0.450 27.675 58000 0.025 0 0.025 0.050 0.050 -0.002049
-0.006809 ... ... 26.225 0.450 26.675 59000 0.025 -0.025 0.050 ... ... -0.002036
-0.006557 ... ... 25.225 0.450 25.675 60000 0.025 -0.025 0.050 ... ... -0.002023
-0.006304 ... ... 24.225 0.450 24.675 61000 0.050 0 0.050 ... ... -0.003534
-0.006051 ... ... 23.225 0.450 23.675 62000 0.050 0 0.050 0.050 0.050 -0.003506
-0.005798 ... ... 22.225 0.450 22.675 63000 0.050 0 0.050 ... ... -0.003477
-0.005544 ... ... 21.225 0.450 21.675 64000 0.075 0 0.075 ... ... -0.004761
-0.006298 ... ... 20.250 0.450 20.700 65000 0.075 0 0.075 ... ... -0.004715
-0.006043 ... ... 19.250 0.450 19.700 66000 0.100 0 0.100 0.100 0.100 -0.005848
-0.005788 ... ... 18.275 0.425 18.700 67000 0.100 0 0.100 0.100 0.100 -0.005782
-0.006493 ... ... 17.275 0.450 17.725 68000 0.100 -0.025 0.125 ... ... -0.005712
-0.007151 ... ... 16.300 0.450 16.750 69000 0.125 -0.025 0.150 0.125 0.125 -0.006697
-0.007763 ... ... 15.325 0.450 15.775 70000 0.150 -0.025 0.175 0.175 0.150 -0.007586
-0.007488 ... ... 14.350 0.425 14.775 71000 0.175 -0.025 0.200 0.200 0.175 -0.008388
-0.008041 ... ... 13.375 0.425 13.800 72000 0.200 -0.025 0.225 0.225 0.200 -0.009107
-0.008543 ... ... 12.425 0.400 12.825 73000 0.225 -0.025 0.250 ... ... -0.009745
-0.00972 ... ... 11.450 0.425 11.875 74000 0.250 -0.050 0.300 0.300 0.250 -0.010302
-0.011411 ... ... 10.525 0.425 10.950 75000 0.325 -0.025 0.350 0.325 0.300 -0.012156
-0.012249 ... ... 9.600 0.400 10 76000 0.375 -0.050 0.425 0.425 0.375 -0.013091
-0.013502 ... ... 8.675 0.400 9.075 77000 0.450 -0.050 0.500 0.425 0.400 -0.014415
-0.015014 8.125 8.125 7.775 0.400 8.175 78000 0.550 -0.050 0.600 0.600 0.500 -0.015966
-0.016633 7.250 7.250 6.900 0.400 7.300 79000 0.675 -0.050 0.725 0.675 0.675 -0.01759
-0.018606 7.050 6.550 6.075 0.400 6.475 80000 0.825 -0.050 0.875 0.875 0.675 -0.019145
-0.01997 6.125 6.125 5.275 0.375 5.650 81000 1.025 -0.050 1.075 1.050 0.850 -0.020847
-0.021654 ... ... 4.525 0.375 4.900 82000 1.250 -0.075 1.325 1.300 1 -0.022148
-0.023061 ... ... 3.850 0.350 4.200 83000 1.525 -0.125 1.650 1.475 1.200 -0.023223
-0.023781 4.225 3.700 3.225 0.300 3.525 84000 1.850 -0.150 2 1.850 1.750 -0.023894
-0.023968 3.575 3.225 2.625 0.275 2.900 85000 2.225 -0.175 2.400 2.375 1.950 -0.024016
-0.023499 3 2.475 2.100 0.225 2.325 86000 2.625 -0.250 2.875 2.775 2.125 -0.023239
-0.02227 2.475 1.750 1.650 0.150 1.800 87000 3.125 -0.300 3.425 ... ... -0.022179
-0.021004 2 1.375 1.275 0.125 1.400 88000 3.700 -0.325 4.025 3.800 3.800 -0.020589
-0.019038 1.475 1 0.950 0.100 1.050 89000 4.350 -0.350 4.700 ... ... -0.018562
-0.017185 1.250 0.825 0.700 0.100 0.800 90000 5.100 -0.350 5.450 5.250 5.250 -0.016673
-0.015111 0.850 0.575 0.525 0.075 0.600 91000 5.875 -0.400 6.275 ... ... -0.014174
-0.013096 0.625 0.425 0.400 0.050 0.450 92000 6.725 -0.400 7.125 ... ... -0.012135
-0.011494 0.450 0.350 0.300 0.050 0.350 93000 7.625 -0.400 8.025 ... ... -0.010552
-0.010055 0.400 0.275 0.225 0.050 0.275 94000 8.550 -0.425 8.975 ... ... -0.009177
-0.008242 0.275 0.225 0.175 0.025 0.200 95000 9.500 -0.425 9.925 ... ... -0.008203
-0.007675 0.175 0.175 0.150 0.025 0.175 96000 10.450 -0.425 10.875 ... ... -0.00705
-0.006111 0.175 0.150 0.125 0 0.125 97000 11.400 -0.450 11.850 ... ... -0.005709
-0.005263 ... ... 0.100 0 0.100 98000 12.375 -0.450 12.825 ... ... -0.005095
-0.004292 ... ... 0.075 0 0.075 99000 13.375 -0.425 13.800 ... ... -0.005359
-0.004362 0.075 0.075 0.075 0 0.075 100000 14.350 -0.450 14.800 14.200 14.200 -0.004674
-0.003217 ... ... 0.050 0 0.050 101000 15.325 -0.450 15.775 ... ... -0.003929
-0.003259 0.050 0.050 0.050 0 0.050 102000 16.325 -0.450 16.775 ... ... -0.004185
-0.001887 ... ... 0.050 -0.025 0.025 103000 17.325 -0.450 17.775 ... ... -0.004441
-0.001906 ... ... 0.025 0 0.025 104000 18.325 -0.450 18.775 ... ... -0.004696
-0.001925 ... ... 0.025 0 0.025 105000 19.325 -0.450 19.775 ... ... -0.004952
-0.001942 ... ... 0.025 0 0.025 106000 20.325 -0.450 20.775 ... ... -0.005207
-0.001975 0.025 0.025 0.025 0 0.025 108000 22.325 -0.450 22.775 ... ... -0.005718
-0.001128 ... ... 0.013 0 0.013 110000 24.325 -0.450 24.775 ... ... -0.006228
-0.001142 ... ... 0.013 0 0.013 112000 26.325 -0.450 26.775 ... ... -0.006737
-0.001156 ... ... 0.013 0 0.013 114000 28.325 -0.450 28.775 ... ... -0.007246
-0.001168 ... ... 0.013 0 0.013 116000 30.325 -0.450 30.775 ... ... -0.007755
-0.00118 ... ... 0.013 0 0.013 118000 32.325 -0.450 32.775 ... ... -0.008263
-0.001191 ... ... 0.013 0 0.013 120000 34.325 -0.450 34.775 ... ... -0.00877
-0.001201 ... ... 0.013 0 0.013 122000 36.325 -0.450 36.775 ... ... -0.009277
-0.001211 ... ... 0.013 0 0.013 124000 38.325 -0.450 38.775 ... ... -0.009783
-0.00122 ... ... 0.013 0 0.013 126000 40.325 -0.450 40.775 ... ... -0.010289
-0.001229 ... ... 0.013 0 0.013 128000 42.325 -0.450 42.775 ... ... -0.010794
-0.001238 ... ... 0.013 0 0.013 130000 44.325 -0.450 44.775 ... ... -0.011298
-0.001246 ... ... 0.013 0 0.013 132000 46.325 -0.450 46.775 ... ... -0.011802
-0.001254 ... ... 0.013 0 0.013 134000 48.325 -0.450 48.775 ... ... -0.012305
-0.001261 ... ... 0.013 0 0.013 136000 50.325 -0.450 50.775 ... ... -0.012808
-0.001268 ... ... 0.013 0 0.013 138000 52.325 -0.450 52.775 ... ... -0.013309

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.