Markets - Livestock

Underlying Price: 185
Expiration Date: 04/05/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0 ... ... 175.600 1.400 177 8000 0.013 0 0.013 ... ... 0
0 ... ... 173.600 1.400 175 10000 0.013 0 0.013 ... ... 0.000005
0 ... ... 171.600 1.400 173 12000 0.013 0 0.013 ... ... 0.000005
0 ... ... 169.600 1.400 171 14000 0.013 0 0.013 ... ... 0.000006
0 ... ... 167.600 1.400 169 16000 0.013 0 0.013 ... ... 0.000007
0.000041 ... ... 165.600 1.400 167 18000 0.013 0 0.013 ... ... 0.000008
0.000046 ... ... 163.600 1.400 165 20000 0.013 0 0.013 ... ... 0.000009
0.00005 ... ... 161.600 1.400 163 22000 0.013 0 0.013 ... ... 0.000009
0.000054 ... ... 159.600 1.400 161 24000 0.013 0 0.013 ... ... 0.00001
0.000252 ... ... 99.600 1.400 101 84000 0.013 0 0.013 ... ... 0.000063
0.000263 ... ... 97.600 1.400 99 86000 0.013 0 0.013 ... ... 0.000066
0.000274 ... ... 95.600 1.400 97 88000 0.013 0 0.013 ... ... 0.00007
0.000286 ... ... 93.600 1.400 95 90000 0.013 0 0.013 ... ... 0.000074
0.000298 ... ... 91.600 1.400 93 92000 0.013 0 0.013 ... ... 0.000078
0.00031 ... ... 89.600 1.400 91 94000 0.013 0 0.013 ... ... 0.000083
0.000324 ... ... 87.600 1.400 89 96000 0.013 0 0.013 ... ... 0.000088
0.000338 ... ... 85.600 1.400 87 98000 0.013 0 0.013 ... ... 0.000093
0.000352 ... ... 83.600 1.400 85 100000 0.013 0 0.013 ... ... 0.000098
0.000367 ... ... 81.600 1.400 83 102000 0.013 0 0.013 ... ... 0.000104
0.000383 ... ... 79.600 1.400 81 104000 0.013 0 0.013 ... ... 0.00011
0.0004 ... ... 77.600 1.400 79 106000 0.013 0 0.013 ... ... 0.000117
0.000418 ... ... 75.600 1.400 77 108000 0.013 0 0.013 ... ... 0.000124
0.000436 ... ... 73.600 1.400 75 110000 0.013 0 0.013 ... ... 0.000132
0.000456 ... ... 71.600 1.400 73 112000 0.013 0 0.013 ... ... 0.000141
0.000477 ... ... 69.600 1.400 71 114000 0.013 0 0.013 ... ... 0.00015
0.000499 ... ... 67.600 1.400 69 116000 0.013 0 0.013 ... ... 0.00016
0.000522 ... ... 65.600 1.400 67 118000 0.013 0 0.013 ... ... 0.000171
0.000547 ... ... 63.600 1.400 65 120000 0.013 0 0.013 ... ... 0.000182
0.000573 ... ... 61.600 1.400 63 122000 0.013 0 0.013 ... ... 0.000195
0.000601 ... ... 59.600 1.400 61 124000 0.013 0 0.013 ... ... 0.000209
0.000616 ... ... 58.600 1.400 60 125000 0.013 0 0.013 ... ... 0.000217
0.000631 ... ... 57.600 1.400 59 126000 0.013 0 0.013 ... ... 0.000225
0.000647 ... ... 56.600 1.400 58 127000 0.013 0 0.013 ... ... 0.000233
0.000663 ... ... 55.600 1.400 57 128000 0.013 0 0.013 ... ... 0.000241
0.00068 ... ... 54.600 1.400 56 129000 0.013 0 0.013 ... ... 0.000251
0.000698 ... ... 53.600 1.400 55 130000 0.013 0 0.013 ... ... 0.00026
0.000716 ... ... 52.600 1.400 54 131000 0.013 0 0.013 ... ... 0.00027
0.000735 ... ... 51.600 1.400 53 132000 0.013 0 0.013 ... ... 0.000281
0.000754 ... ... 50.600 1.400 52 133000 0.013 0 0.013 ... ... 0.000292
0.000775 ... ... 49.600 1.400 51 134000 0.013 0 0.013 ... ... 0.000304
0.000796 ... ... 48.600 1.400 50 135000 0.013 0 0.013 ... ... 0.000316
0.000818 ... ... 47.600 1.400 49 136000 0.013 0 0.013 ... ... 0.000329
0.000841 ... ... 46.600 1.400 48 137000 0.013 0 0.013 ... ... 0.000343
0.000865 ... ... 45.600 1.400 47 138000 0.013 0 0.013 ... ... 0.000358
0.00089 ... ... 44.600 1.400 46 139000 0.013 0 0.013 ... ... 0.000373
0.000916 ... ... 43.600 1.400 45 140000 0.013 0 0.013 ... ... 0.00039
0.000943 ... ... 42.600 1.400 44 141000 0.013 0 0.013 ... ... 0.000407
0.000972 ... ... 41.600 1.400 43 142000 0.013 0 0.013 ... ... 0.000426
0.001002 ... ... 40.600 1.400 42 143000 0.013 0 0.013 ... ... 0.000446
0.001033 ... ... 39.600 1.400 41 144000 0.013 0 0.013 ... ... 0.000467
0.001066 ... ... 38.600 1.400 40 145000 0.013 0 0.013 ... ... 0.00049
0.001101 ... ... 37.600 1.400 39 146000 0.013 0 0.013 ... ... 0.000514
0.001138 ... ... 36.600 1.400 38 147000 0.013 0 0.013 ... ... 0.00054
0.001176 ... ... 35.600 1.400 37 148000 0.013 0 0.013 ... ... 0.000568
0.001217 ... ... 34.600 1.400 36 149000 0.013 0 0.013 ... ... 0.000598
0.00126 ... ... 33.600 1.400 35 150000 0.013 0 0.013 ... ... 0.000631
0.001305 ... ... 32.600 1.400 34 151000 0.013 0 0.013 ... ... 0.000666
0.001353 ... ... 31.600 1.400 33 152000 0.013 0 0.013 ... ... 0.000703
0.001405 ... ... 30.600 1.400 32 153000 0.013 0 0.013 ... ... 0.000744
0.001459 ... ... 29.600 1.400 31 154000 0.013 0 0.013 ... ... 0.000789
0.001517 ... ... 28.600 1.400 30 155000 0.013 0 0.013 ... ... 0.000838
0.00158 ... ... 27.600 1.400 29 156000 0.013 0 0.013 ... ... 0.000891
0.001646 ... ... 26.600 1.400 28 157000 0.013 0 0.013 ... ... 0.00095
0.001718 ... ... 25.600 1.400 27 158000 0.013 -0.012 0.025 ... ... 0.001014
0.001795 ... ... 24.600 1.400 26 159000 0.025 0 0.025 ... ... 0.001615
0.001879 ... ... 23.600 1.400 25 160000 0.025 0 0.025 ... ... 0.00173
0.001969 ... ... 22.600 1.400 24 161000 0.025 0 0.025 ... ... 0.001857
0.002067 ... ... 21.600 1.400 23 162000 0.025 0 0.025 ... ... 0.001998
0.002174 ... ... 20.600 1.400 22 163000 0.025 0 0.025 ... ... 0.002156
0.002292 ... ... 19.625 1.375 21 164000 0.025 0 0.025 ... ... 0.002335
0.002421 ... ... 18.625 1.375 20 165000 0.025 0 0.025 ... ... 0.002536
0.003896 ... ... 17.625 1.400 19.025 166000 0.025 0 0.025 0.025 0.025 0.002765
0.0042 ... ... 16.625 1.400 18.025 167000 0.025 -0.025 0.050 ... ... 0.003027
0.004547 ... ... 15.625 1.400 17.025 168000 0.025 -0.025 0.050 ... ... 0.00333
0.004946 ... ... 14.625 1.400 16.025 169000 0.025 -0.025 0.050 ... ... 0.003681
0.00541 ... ... 13.650 1.375 15.025 170000 0.050 0 0.050 ... ... 0.005884
0.005954 ... ... 12.650 1.375 14.025 171000 0.050 0 0.050 ... ... 0.006559
0.006599 ... ... 11.650 1.375 13.025 172000 0.050 -0.025 0.075 ... ... 0.007365
0.009332 ... ... 10.675 1.375 12.050 173000 0.050 -0.025 0.075 ... ... 0.008337
0.010557 ... ... 9.675 1.375 11.050 174000 0.050 -0.025 0.075 0.075 0.075 0.009529
0.012078 ... ... 8.700 1.350 10.050 175000 0.050 -0.050 0.100 ... ... 0.011014
0.014006 ... ... 7.725 1.325 9.050 176000 0.075 -0.050 0.125 0.075 0.075 0.015314
0.018957 ... ... 6.750 1.325 8.075 177000 0.075 -0.075 0.150 ... ... 0.018145
0.024859 7.250 7.250 5.800 1.300 7.100 178000 0.100 -0.100 0.200 0.225 0.100 0.024243
0.03233 ... ... 4.875 1.250 6.125 179000 0.125 -0.175 0.300 ... ... 0.031867
0.044498 4.950 4.250 4 1.200 5.200 180000 0.200 -0.200 0.400 0.375 0.175 0.044303
0.058905 ... ... 3.175 1.100 4.275 181000 0.275 -0.300 0.575 0.725 0.325 0.058864
0.077039 3.400 2.750 2.425 0.975 3.400 182000 0.400 -0.425 0.825 1.075 0.450 0.077118
0.096486 2.575 1.575 1.775 0.825 2.600 183000 0.600 -0.575 1.175 1.375 0.800 0.096614
0.112614 1.725 1.025 1.250 0.650 1.900 184000 0.900 -0.750 1.650 2.050 0.875 0.112706
0.122138 1.425 0.750 0.850 0.450 1.300 185000 1.300 -0.950 2.250 2.550 1.300 0.122138
0.118127 0.925 0.525 0.550 0.300 0.850 186000 1.850 -1.100 2.950 3.375 2 0.118027
0.103088 0.525 0.350 0.350 0.175 0.525 187000 2.525 -1.225 3.750 3.100 2.450 0.10295
0.081181 0.350 0.200 0.225 0.100 0.325 188000 3.325 -1.300 4.625 4.925 3.525 0.081125
0.059936 ... ... 0.150 0.050 0.200 189000 4.200 -1.350 5.550 4.400 4.200 0.060087
0.042543 0.100 0.100 0.100 0.025 0.125 190000 5.125 -1.375 6.500 5.125 5.125 0.043004
0.031873 0.125 0.050 0.075 0.025 0.100 191000 6.075 -1.400 7.475 ... ... 0.029895
0.023653 ... ... 0.050 0.025 0.075 192000 7.050 -1.400 8.450 ... ... 0.02144
0.016763 0.050 0.050 0.050 0 0.050 193000 8.050 -1.400 9.450 ... ... 0.018006
0.014224 0.050 0.050 0.050 0 0.050 194000 9.025 -1.400 10.425 ... ... 0.012123
0.008748 ... ... 0.025 0 0.025 195000 10.025 -1.400 11.425 ... ... 0.010586
0.007605 0.050 0.025 0.025 0 0.025 196000 11.025 -1.400 12.425 12.250 11.600 0.009374
0.006691 ... ... 0.025 0 0.025 197000 12.025 -1.400 13.425 ... ... 0.008398
0.005947 0.025 0.025 0.025 0 0.025 198000 13.025 -1.400 14.425 ... ... 0.007596
0.005331 ... ... 0.025 0 0.025 199000 14 -1.400 15.400 ... ... 0.004169
0.003309 ... ... 0.013 0 0.013 200000 15 -1.400 16.400 ... ... 0.003911
0.003 ... ... 0.013 0 0.013 201000 16 -1.400 17.400 ... ... 0.003685
0.002735 ... ... 0.013 0 0.013 202000 17 -1.400 18.400 ... ... 0.003486
0.002509 ... ... 0.013 0 0.013 203000 18 -1.400 19.400 ... ... 0.003308
0.002311 ... ... 0.013 0 0.013 204000 19 -1.400 20.400 ... ... 0.00315
0.002138 ... ... 0.013 0 0.013 205000 20 -1.400 21.400 ... ... 0.003007
0.001986 0.025 0.025 0.013 0 0.013 206000 21 -1.400 22.400 ... ... 0.002878
0.001851 ... ... 0.013 0 0.013 207000 22 -1.400 23.400 ... ... 0.002761
0.001731 0.013 0.013 0.013 0 0.013 208000 23 -1.400 24.400 ... ... 0.002654
0.001624 ... ... 0.013 0 0.013 209000 24 -1.400 25.400 ... ... 0.002555
0.001527 ... ... 0.013 0 0.013 210000 25 -1.400 26.400 ... ... 0.002465
0.001439 ... ... 0.013 0 0.013 211000 26 -1.400 27.400 ... ... 0.002382
0.00136 ... ... 0.013 0 0.013 212000 27 -1.400 28.400 ... ... 0.002305
0.001288 ... ... 0.013 0 0.013 213000 28 -1.400 29.400 ... ... 0.002233
0.001222 ... ... 0.013 0 0.013 214000 29 -1.400 30.400 ... ... 0.002166
0.001162 ... ... 0.013 0 0.013 215000 30 -1.400 31.400 ... ... 0.002104
0.001106 ... ... 0.013 0 0.013 216000 31 -1.400 32.400 ... ... 0.002046
0.001055 ... ... 0.013 0 0.013 217000 32 -1.400 33.400 ... ... 0.001991
0.001008 ... ... 0.013 0 0.013 218000 33 -1.400 34.400 ... ... 0.00194
0.000964 ... ... 0.013 0 0.013 219000 34 -1.400 35.400 ... ... 0.001892
0.000924 ... ... 0.013 0 0.013 220000 35 -1.400 36.400 ... ... 0.001846
0.000886 ... ... 0.013 0 0.013 221000 36 -1.400 37.400 ... ... 0.001803
0.000851 ... ... 0.013 0 0.013 222000 37 -1.400 38.400 ... ... 0.001762
0.000818 ... ... 0.013 0 0.013 223000 38 -1.400 39.400 ... ... 0.001724
0.000788 ... ... 0.013 0 0.013 224000 39 -1.400 40.400 ... ... 0.001687
0.000759 ... ... 0.013 0 0.013 225000 40 -1.400 41.400 ... ... 0.001653
0.000732 ... ... 0.013 0 0.013 226000 41 -1.400 42.400 ... ... 0.00162
0.000707 ... ... 0.013 0 0.013 227000 42 -1.400 43.400 ... ... 0.001588
0.000683 ... ... 0.013 0 0.013 228000 43 -1.400 44.400 ... ... 0.001558
0.00066 ... ... 0.013 0 0.013 229000 44 -1.400 45.400 ... ... 0.00153
0.000639 ... ... 0.013 0 0.013 230000 45 -1.400 46.400 ... ... 0.001502
0.000619 ... ... 0.013 0 0.013 231000 46 -1.400 47.400 ... ... 0.001476
0.0006 ... ... 0.013 0 0.013 232000 47 -1.400 48.400 ... ... 0.001451
0.000582 ... ... 0.013 0 0.013 233000 48 -1.400 49.400 ... ... 0.001427
0.000565 ... ... 0.013 0 0.013 234000 49 -1.400 50.400 ... ... 0.001404
0.000549 ... ... 0.013 0 0.013 235000 50 -1.400 51.400 ... ... 0.001382
0.000533 ... ... 0.013 0 0.013 236000 51 -1.400 52.400 ... ... 0.001361
0.000518 ... ... 0.013 0 0.013 237000 52 -1.400 53.400 ... ... 0.001341
0.000504 ... ... 0.013 0 0.013 238000 53 -1.400 54.400 ... ... 0.001321
0.000491 ... ... 0.013 0 0.013 239000 54 -1.400 55.400 ... ... 0.001302
0.000478 ... ... 0.013 0 0.013 240000 55 -1.400 56.400 ... ... 0.001284
0.000466 ... ... 0.013 0 0.013 241000 56 -1.400 57.400 ... ... 0.001267
0.000455 ... ... 0.013 0 0.013 242000 57 -1.400 58.400 ... ... 0.00125
0.000444 ... ... 0.013 0 0.013 243000 58 -1.400 59.400 ... ... 0.001233
0.000433 ... ... 0.013 0 0.013 244000 59 -1.400 60.400 ... ... 0.001218
0.000413 ... ... 0.013 0 0.013 246000 61 -1.400 62.400 ... ... 0.001188
0.000395 ... ... 0.013 0 0.013 248000 63 -1.400 64.400 ... ... 0.00116
0.000378 ... ... 0.013 0 0.013 250000 65 -1.400 66.400 ... ... 0.001133
0.000362 ... ... 0.013 0 0.013 252000 67 -1.400 68.400 ... ... 0.001109
0.000348 ... ... 0.013 0 0.013 254000 69 -1.400 70.400 ... ... 0.001085
0.000334 ... ... 0.013 0 0.013 256000 71 -1.400 72.400 ... ... 0.001063
0.000321 ... ... 0.013 0 0.013 258000 73 -1.400 74.400 ... ... 0.001043
0.00031 ... ... 0.013 0 0.013 260000 75 -1.400 76.400 ... ... 0.001023
0.000299 ... ... 0.013 0 0.013 262000 77 -1.400 78.400 ... ... 0.001004
0.000288 ... ... 0.013 0 0.013 264000 79 -1.400 80.400 ... ... 0.000987
0.000279 ... ... 0.013 0 0.013 266000 81 -1.400 82.400 ... ... 0.00097
0.00027 ... ... 0.013 0 0.013 268000 83 -1.400 84.400 ... ... 0.000954
0.000261 ... ... 0.013 0 0.013 270000 85 -1.400 86.400 ... ... 0.000939
0.000253 ... ... 0.013 0 0.013 272000 87 -1.400 88.400 ... ... 0.000924
0.000245 ... ... 0.013 0 0.013 274000 89 -1.400 90.400 ... ... 0.00091
0.000238 ... ... 0.013 0 0.013 276000 91 -1.400 92.400 ... ... 0.000897
0.000231 ... ... 0.013 0 0.013 278000 93 -1.400 94.400 ... ... 0.000884
0.000225 ... ... 0.013 0 0.013 280000 95 -1.400 96.400 ... ... 0.000872
0.000219 ... ... 0.013 0 0.013 282000 97 -1.400 98.400 ... ... 0.000861
0.000213 ... ... 0.013 0 0.013 284000 99 -1.400 100.400 ... ... 0.00085
0.000207 ... ... 0.013 0 0.013 286000 101 -1.400 102.400 ... ... 0.000839
0.000202 ... ... 0.013 0 0.013 288000 103 -1.400 104.400 ... ... 0.000829
0.000197 ... ... 0.013 0 0.013 290000 105 -1.400 106.400 ... ... 0.000819
0.000192 ... ... 0.013 0 0.013 292000 107 -1.400 108.400 ... ... 0.000809
0.000188 ... ... 0.013 0 0.013 294000 109 -1.400 110.400 ... ... 0.0008
0.000183 ... ... 0.013 0 0.013 296000 111 -1.400 112.400 ... ... 0.000791
0.000179 ... ... 0.013 0 0.013 298000 113 -1.400 114.400 ... ... 0.000783
0.000175 ... ... 0.013 0 0.013 300000 115 -1.400 116.400 ... ... 0.000775

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.