Markets - Livestock

Underlying Price: 198.125
Expiration Date: 03/07/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.015628 ... ... 98.775 1.350 100.125 98000 0.013 0 0.013 ... ... 0.001662
0.015781 ... ... 96.775 1.350 98.125 100000 0.013 0 0.013 ... ... 0.001704
0.015933 ... ... 94.775 1.350 96.125 102000 0.013 0 0.013 ... ... 0.001747
0.016083 ... ... 92.775 1.350 94.125 104000 0.013 0 0.013 ... ... 0.001792
0.016232 ... ... 90.775 1.350 92.125 106000 0.013 0 0.013 ... ... 0.001838
0.016379 ... ... 88.775 1.350 90.125 108000 0.013 0 0.013 ... ... 0.001886
0.016525 ... ... 86.775 1.350 88.125 110000 0.013 0 0.013 ... ... 0.001935
0.01667 ... ... 84.775 1.350 86.125 112000 0.013 0 0.013 ... ... 0.001986
0.016814 ... ... 82.775 1.350 84.125 114000 0.013 0 0.013 ... ... 0.002039
0.016956 ... ... 80.775 1.350 82.125 116000 0.013 0 0.013 ... ... 0.002095
0.017098 ... ... 78.775 1.350 80.125 118000 0.013 0 0.013 ... ... 0.002152
0.017238 ... ... 76.775 1.350 78.125 120000 0.013 0 0.013 ... ... 0.002212
0.017377 ... ... 74.775 1.350 76.125 122000 0.013 0 0.013 ... ... 0.002274
0.017515 ... ... 72.775 1.350 74.125 124000 0.013 0 0.013 ... ... 0.002339
0.017653 ... ... 70.775 1.350 72.125 126000 0.013 0 0.013 ... ... 0.002407
0.017789 ... ... 68.775 1.350 70.125 128000 0.013 -0.012 0.025 ... ... 0.002477
0.017924 ... ... 66.775 1.350 68.125 130000 0.013 -0.012 0.025 ... ... 0.002552
0.018059 ... ... 64.775 1.350 66.125 132000 0.013 -0.012 0.025 ... ... 0.00263
0.018192 ... ... 62.775 1.350 64.125 134000 0.013 -0.012 0.025 ... ... 0.002711
0.018324 ... ... 60.775 1.350 62.125 136000 0.013 -0.012 0.025 ... ... 0.002797
0.018456 ... ... 58.775 1.350 60.125 138000 0.025 0 0.025 ... ... 0.004717
0.018587 ... ... 56.775 1.350 58.125 140000 0.025 0 0.025 ... ... 0.004869
0.018716 ... ... 54.775 1.350 56.125 142000 0.025 0 0.025 ... ... 0.005031
0.018845 ... ... 52.775 1.350 54.125 144000 0.025 0 0.025 ... ... 0.005202
0.018973 ... ... 50.775 1.350 52.125 146000 0.025 0 0.025 ... ... 0.005385
0.019037 ... ... 49.775 1.350 51.125 147000 0.025 0 0.025 ... ... 0.00548
0.019101 ... ... 48.775 1.350 50.125 148000 0.025 0 0.025 ... ... 0.005578
0.019164 ... ... 47.775 1.350 49.125 149000 0.025 0 0.025 ... ... 0.005679
0.019227 ... ... 46.775 1.350 48.125 150000 0.025 0 0.025 ... ... 0.005784
0.01929 ... ... 45.775 1.350 47.125 151000 0.025 0 0.025 ... ... 0.005893
0.019353 ... ... 44.775 1.350 46.125 152000 0.025 0 0.025 ... ... 0.006005
0.019416 ... ... 43.775 1.350 45.125 153000 0.025 0 0.025 ... ... 0.006121
0.019478 ... ... 42.775 1.350 44.125 154000 0.025 0 0.025 ... ... 0.006242
0.019541 ... ... 41.775 1.350 43.125 155000 0.025 0 0.025 ... ... 0.006367
0.019603 ... ... 40.775 1.350 42.125 156000 0.025 0 0.025 ... ... 0.006497
0.019665 ... ... 39.775 1.350 41.125 157000 0.025 0 0.025 ... ... 0.006632
0.019726 ... ... 38.775 1.350 40.125 158000 0.025 0 0.025 ... ... 0.006772
0.019788 ... ... 37.775 1.350 39.125 159000 0.025 0 0.025 ... ... 0.006919
0.01985 ... ... 36.775 1.350 38.125 160000 0.025 0 0.025 ... ... 0.007071
0.019911 ... ... 35.775 1.350 37.125 161000 0.025 0 0.025 ... ... 0.00723
0.019972 ... ... 34.775 1.350 36.125 162000 0.025 -0.025 0.050 ... ... 0.007395
0.020033 ... ... 33.775 1.350 35.125 163000 0.025 -0.025 0.050 ... ... 0.007569
0.020094 ... ... 32.775 1.350 34.125 164000 0.025 -0.025 0.050 ... ... 0.007752
0.020154 ... ... 31.775 1.350 33.125 165000 0.025 -0.025 0.050 ... ... 0.007943
0.020215 ... ... 30.775 1.350 32.125 166000 0.025 -0.025 0.050 ... ... 0.008144
0.020275 ... ... 29.800 1.325 31.125 167000 0.025 -0.025 0.050 ... ... 0.008354
0.020335 ... ... 28.800 1.325 30.125 168000 0.050 0 0.050 ... ... 0.013909
0.020395 ... ... 27.800 1.325 29.125 169000 0.050 -0.025 0.075 ... ... 0.014274
0.020455 ... ... 26.800 1.325 28.125 170000 0.050 -0.025 0.075 ... ... 0.014661
0.024452 ... ... 25.825 1.325 27.150 171000 0.050 -0.025 0.075 ... ... 0.015068
0.024666 ... ... 24.825 1.325 26.150 172000 0.050 -0.050 0.100 ... ... 0.015499
0.02489 ... ... 23.825 1.325 25.150 173000 0.050 -0.050 0.100 ... ... 0.015957
0.025127 ... ... 22.850 1.300 24.150 174000 0.050 -0.050 0.100 ... ... 0.016446
0.025379 ... ... 21.850 1.300 23.150 175000 0.075 -0.050 0.125 ... ... 0.022143
0.029885 ... ... 20.875 1.300 22.175 176000 0.075 -0.050 0.125 ... ... 0.022847
0.030347 ... ... 19.875 1.300 21.175 177000 0.075 -0.075 0.150 ... ... 0.023601
0.030845 ... ... 18.900 1.275 20.175 178000 0.100 -0.050 0.150 ... ... 0.029243
0.035659 ... ... 17.925 1.275 19.200 179000 0.100 -0.075 0.175 ... ... 0.030262
0.036426 ... ... 16.950 1.250 18.200 180000 0.125 -0.075 0.200 0.150 0.100 0.035885
0.041445 ... ... 15.975 1.250 17.225 181000 0.125 -0.100 0.225 0.150 0.150 0.037218
0.046504 ... ... 15 1.250 16.250 182000 0.150 -0.125 0.275 0.175 0.175 0.042983
0.051655 ... ... 14.050 1.225 15.275 183000 0.175 -0.125 0.300 0.200 0.200 0.04875
0.056949 ... ... 13.100 1.200 14.300 184000 0.200 -0.150 0.350 ... ... 0.054593
0.062436 ... ... 12.175 1.150 13.325 185000 0.225 -0.200 0.425 0.275 0.275 0.060577
0.071331 ... ... 11.250 1.125 12.375 186000 0.275 -0.225 0.500 0.325 0.325 0.070018
0.080169 ... ... 10.350 1.075 11.425 187000 0.325 -0.275 0.600 0.525 0.350 0.079304
0.08908 ... ... 9.450 1.025 10.475 188000 0.375 -0.325 0.700 ... ... 0.08859
0.10051 ... ... 8.575 0.975 9.550 189000 0.450 -0.375 0.825 ... ... 0.100348
0.113758 ... ... 7.725 0.925 8.650 190000 0.550 -0.425 0.975 1 0.550 0.113847
0.128097 ... ... 6.925 0.850 7.775 191000 0.675 -0.475 1.150 0.750 0.650 0.128352
0.142855 ... ... 6.150 0.775 6.925 192000 0.825 -0.550 1.375 1.250 0.925 0.143198
0.157431 ... ... 5.400 0.700 6.100 193000 1 -0.650 1.650 1.700 1.100 0.157794
0.171896 4.750 4.750 4.725 0.600 5.325 194000 1.225 -0.750 1.975 1.475 1.275 0.172215
0.184959 ... ... 4.100 0.500 4.600 195000 1.500 -0.825 2.325 1.850 1.450 0.185192
0.195554 4 4 3.525 0.400 3.925 196000 1.825 -0.925 2.750 2.050 1.725 0.195686
0.202885 ... ... 2.975 0.350 3.325 197000 2.200 -1 3.200 2.575 2.250 0.202879
0.206121 2.925 2.575 2.500 0.275 2.775 198000 2.650 -1.075 3.725 3.325 2.825 0.206121
0.20492 2.700 2.275 2.050 0.200 2.250 199000 3.125 -1.150 4.275 4.300 4.300 0.204923
0.199185 2.150 1.625 1.675 0.150 1.825 200000 3.700 -1.200 4.900 4.775 3.575 0.199218
0.189104 1.775 1.275 1.350 0.100 1.450 201000 4.325 -1.250 5.575 ... ... 0.189228
0.175714 1.425 1.050 1.100 0.050 1.150 202000 5 -1.300 6.300 6.425 6.425 0.175347
0.159755 1.075 0.900 0.875 0.025 0.900 203000 5.775 -1.325 7.100 ... ... 0.160352
0.143962 0.875 0.675 0.725 0 0.725 204000 6.600 -1.325 7.925 ... ... 0.144946
0.129396 0.700 0.600 0.600 0 0.600 205000 7.450 -1.350 8.800 8.300 7.725 0.129042
0.113493 0.575 0.575 0.500 -0.025 0.475 206000 8.325 -1.375 9.700 8.125 8.125 0.113318
0.101174 0.450 0.350 0.425 -0.025 0.400 207000 9.250 -1.375 10.625 ... ... 0.101284
0.088374 ... ... 0.350 -0.025 0.325 208000 10.175 -1.375 11.550 ... ... 0.088864
0.074718 0.250 0.250 0.300 -0.050 0.250 209000 11.125 -1.375 12.500 ... ... 0.079218
0.067965 0.250 0.225 0.250 -0.025 0.225 210000 12.075 -1.375 13.450 ... ... 0.069464
0.057186 ... ... 0.225 -0.050 0.175 211000 13.025 -1.375 14.400 ... ... 0.059398
0.050519 0.200 0.175 0.175 -0.025 0.150 212000 14 -1.375 15.375 ... ... 0.053402
0.043851 0.175 0.175 0.150 -0.025 0.125 213000 14.975 -1.375 16.350 ... ... 0.047505
0.03706 0.150 0.150 0.150 -0.050 0.100 214000 15.950 -1.375 17.325 ... ... 0.041632
0.0358 ... ... 0.125 -0.025 0.100 215000 16.925 -1.400 18.325 ... ... 0.035694
0.028986 ... ... 0.100 -0.025 0.075 216000 17.925 -1.375 19.300 ... ... 0.035162
0.028072 ... ... 0.100 -0.025 0.075 217000 18.925 -1.350 20.275 ... ... 0.034685
0.020937 ... ... 0.075 -0.025 0.050 218000 19.900 -1.375 21.275 ... ... 0.029104
0.020315 ... ... 0.075 -0.025 0.050 219000 20.900 -1.375 22.275 ... ... 0.028906
0.019739 ... ... 0.075 -0.025 0.050 220000 21.900 -1.350 23.250 ... ... 0.028729
0.019204 ... ... 0.050 0 0.050 221000 22.900 -1.350 24.250 ... ... 0.028571
0.018705 ... ... 0.050 0 0.050 222000 23.900 -1.350 25.250 ... ... 0.02843
0.018238 ... ... 0.050 0 0.050 223000 24.875 -1.375 26.250 ... ... 0.023424
0.017801 ... ... 0.050 0 0.050 224000 25.875 -1.350 27.225 ... ... 0.023477
0.01739 ... ... 0.050 0 0.050 225000 26.875 -1.350 28.225 ... ... 0.02353
0.017004 ... ... 0.050 0 0.050 226000 27.875 -1.350 29.225 ... ... 0.023582
0.016639 ... ... 0.025 0.025 0.050 227000 28.875 -1.350 30.225 ... ... 0.023635
0.010049 ... ... 0.025 0 0.025 228000 29.875 -1.350 31.225 ... ... 0.023687
0.009837 ... ... 0.025 0 0.025 229000 30.875 -1.350 32.225 ... ... 0.02374
0.009637 ... ... 0.025 0 0.025 230000 31.875 -1.350 33.225 ... ... 0.023792
0.009448 ... ... 0.025 0 0.025 231000 32.875 -1.350 34.225 ... ... 0.023844
0.009267 ... ... 0.025 0 0.025 232000 33.875 -1.350 35.225 ... ... 0.023896
0.009094 ... ... 0.025 0 0.025 233000 34.875 -1.350 36.225 ... ... 0.023948
0.00893 ... ... 0.025 0 0.025 234000 35.875 -1.350 37.225 ... ... 0.023999
0.008774 ... ... 0.025 0 0.025 235000 36.875 -1.350 38.225 ... ... 0.024051
0.008626 ... ... 0.025 0 0.025 236000 37.875 -1.350 39.225 ... ... 0.024103
0.008484 ... ... 0.025 0 0.025 237000 38.875 -1.350 40.225 ... ... 0.024154
0.008347 ... ... 0.025 0 0.025 238000 39.875 -1.350 41.225 ... ... 0.024205
0.008215 ... ... 0.025 0 0.025 239000 40.875 -1.350 42.225 ... ... 0.024257
0.008089 ... ... 0.025 0 0.025 240000 41.875 -1.350 43.225 ... ... 0.024308
0.007968 ... ... 0.025 0 0.025 241000 42.875 -1.350 44.225 ... ... 0.024359
0.007852 ... ... 0.025 0 0.025 242000 43.875 -1.350 45.225 ... ... 0.02441
0.007741 ... ... 0.025 0 0.025 243000 44.875 -1.350 46.225 ... ... 0.024461
0.007635 ... ... 0.025 0 0.025 244000 45.875 -1.350 47.225 ... ... 0.024512
0.007531 ... ... 0.025 0 0.025 245000 46.875 -1.350 48.225 ... ... 0.024562
0.007431 ... ... 0.025 0 0.025 246000 47.875 -1.350 49.225 ... ... 0.024613
0.007334 ... ... 0.025 0 0.025 247000 48.875 -1.350 50.225 ... ... 0.024664
0.007241 ... ... 0.025 0 0.025 248000 49.875 -1.350 51.225 ... ... 0.024714
0.004395 ... ... 0.025 -0.012 0.013 249000 50.875 -1.350 52.225 ... ... 0.024764
0.004339 ... ... 0.025 -0.012 0.013 250000 51.875 -1.350 53.225 ... ... 0.024815
0.004285 ... ... 0.025 -0.012 0.013 251000 52.875 -1.350 54.225 ... ... 0.024865
0.004233 ... ... 0.025 -0.012 0.013 252000 53.875 -1.350 55.225 ... ... 0.024915
0.004183 ... ... 0.025 -0.012 0.013 253000 54.875 -1.350 56.225 ... ... 0.024965
0.004135 ... ... 0.025 -0.012 0.013 254000 55.875 -1.350 57.225 ... ... 0.025015
0.004088 ... ... 0.025 -0.012 0.013 255000 56.875 -1.350 58.225 ... ... 0.025065
0.004042 ... ... 0.025 -0.012 0.013 256000 57.875 -1.350 59.225 ... ... 0.025114
0.003999 ... ... 0.025 -0.012 0.013 257000 58.875 -1.350 60.225 ... ... 0.025164
0.003955 ... ... 0.025 -0.012 0.013 258000 59.875 -1.350 61.225 ... ... 0.025214
0.003873 ... ... 0.013 0 0.013 260000 61.875 -1.350 63.225 ... ... 0.025313
0.003795 ... ... 0.013 0 0.013 262000 63.875 -1.350 65.225 ... ... 0.025411
0.003721 ... ... 0.013 0 0.013 264000 65.875 -1.350 67.225 ... ... 0.02551
0.003652 ... ... 0.013 0 0.013 266000 67.875 -1.350 69.225 ... ... 0.025608
0.003585 ... ... 0.013 0 0.013 268000 69.875 -1.350 71.225 ... ... 0.025705
0.003522 ... ... 0.013 0 0.013 270000 71.875 -1.350 73.225 ... ... 0.025803
0.003462 ... ... 0.013 0 0.013 272000 73.875 -1.350 75.225 ... ... 0.0259
0.003404 ... ... 0.013 0 0.013 274000 75.875 -1.350 77.225 ... ... 0.025997
0.00335 ... ... 0.013 0 0.013 276000 77.875 -1.350 79.225 ... ... 0.026093
0.003298 ... ... 0.013 0 0.013 278000 79.875 -1.350 81.225 ... ... 0.026189
0.003248 ... ... 0.013 0 0.013 280000 81.875 -1.350 83.225 ... ... 0.026285
0.0032 ... ... 0.013 0 0.013 282000 83.875 -1.350 85.225 ... ... 0.026381
0.003153 ... ... 0.013 0 0.013 284000 85.875 -1.350 87.225 ... ... 0.026476
0.003109 ... ... 0.013 0 0.013 286000 87.875 -1.350 89.225 ... ... 0.026571
0.003066 ... ... 0.013 0 0.013 288000 89.875 -1.350 91.225 ... ... 0.026665
0.003026 ... ... 0.013 0 0.013 290000 91.875 -1.350 93.225 ... ... 0.02676
0.002987 ... ... 0.013 0 0.013 292000 93.875 -1.350 95.225 ... ... 0.026854
0.002949 ... ... 0.013 0 0.013 294000 95.875 -1.350 97.225 ... ... 0.026947
0.002913 ... ... 0.013 0 0.013 296000 97.875 -1.350 99.225 ... ... 0.027041
0.002877 ... ... 0.013 0 0.013 298000 99.875 -1.350 101.225 ... ... 0.027134
0.002843 ... ... 0.013 0 0.013 300000 101.875 -1.350 103.225 ... ... 0.027227
0.00281 ... ... 0.013 0 0.013 302000 103.875 -1.350 105.225 ... ... 0.027319
0.002779 ... ... 0.013 0 0.013 304000 105.875 -1.350 107.225 ... ... 0.027412
0.002748 ... ... 0.013 0 0.013 306000 107.875 -1.350 109.225 ... ... 0.027504
0.002718 ... ... 0.013 0 0.013 308000 109.875 -1.350 111.225 ... ... 0.027596
0.00269 ... ... 0.013 0 0.013 310000 111.875 -1.350 113.225 ... ... 0.027687
0.002662 ... ... 0.013 0 0.013 312000 113.875 -1.350 115.225 ... ... 0.027779

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.