Markets - Livestock

Underlying Price: 234.500
Expiration Date: 04/02/27

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
Vega	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	Vega
0.342208	...	...	124.400	2.100	126.500	108000	0.100	-0.025	0.125	...	...	0.033444
0.345834	...	...	122.400	2.100	124.500	110000	0.125	0	0.125	...	...	0.039929
0.349418	...	...	120.400	2.100	122.500	112000	0.150	0	0.150	...	...	0.046234
0.352962	...	...	118.400	2.100	120.500	114000	0.150	-0.025	0.175	...	...	0.047156
0.356466	...	...	116.400	2.100	118.500	116000	0.175	-0.025	0.200	...	...	0.053464
0.359932	...	...	114.400	2.100	116.500	118000	0.200	0	0.200	...	...	0.059698
0.363361	...	...	112.400	2.100	114.500	120000	0.200	-0.025	0.225	...	...	0.060887
0.366754	...	...	110.400	2.100	112.500	122000	0.225	-0.025	0.250	...	...	0.067203
0.370112	...	...	108.400	2.100	110.500	124000	0.250	-0.025	0.275	...	...	0.073505
0.373436	...	...	106.400	2.100	108.500	126000	0.275	-0.025	0.300	...	...	0.079815
0.376726	...	...	104.400	2.100	106.500	128000	0.325	-0.025	0.350	...	...	0.090721
0.379984	...	...	102.400	2.100	104.500	130000	0.350	-0.025	0.375	...	...	0.097023
0.38321	...	...	100.400	2.100	102.500	132000	0.375	-0.025	0.400	...	...	0.103386
0.386405	...	...	98.400	2.100	100.500	134000	0.425	-0.025	0.450	...	...	0.114066
0.38957	...	...	96.400	2.100	98.500	136000	0.450	-0.050	0.500	...	...	0.120543
0.392705	...	...	94.400	2.100	96.500	138000	0.500	-0.025	0.525	...	...	0.131169
0.395812	...	...	92.400	2.100	94.500	140000	0.525	-0.050	0.575	...	...	0.137819
0.398891	...	...	90.400	2.100	92.500	142000	0.575	-0.050	0.625	...	...	0.148489
0.401941	...	...	88.400	2.100	90.500	144000	0.625	-0.050	0.675	...	...	0.159159
0.404965	...	...	86.400	2.100	88.500	146000	0.675	-0.050	0.725	...	...	0.169857
0.407963	...	...	84.400	2.100	86.500	148000	0.725	-0.075	0.800	...	...	0.180606
0.410934	...	...	82.400	2.100	84.500	150000	0.800	-0.050	0.850	...	...	0.194906
0.413881	...	...	80.400	2.100	82.500	152000	0.850	-0.075	0.925	...	...	0.205757
0.416803	...	...	78.425	2.075	80.500	154000	0.925	-0.075	1	...	...	0.220022
0.420984	...	...	76.450	2.075	78.525	156000	1	-0.100	1.100	...	...	0.234267
0.42522	...	...	74.500	2.050	76.550	158000	1.100	-0.100	1.200	...	...	0.251581
0.430862	...	...	72.550	2.050	74.600	160000	1.200	-0.100	1.300	...	...	0.268737
0.436637	...	...	70.625	2.025	72.650	162000	1.300	-0.100	1.400	...	...	0.285794
0.443946	...	...	68.725	2	70.725	164000	1.400	-0.125	1.525	...	...	0.302801
0.452857	...	...	66.825	2	68.825	166000	1.525	-0.125	1.650	...	...	0.322398
0.462007	...	...	64.950	1.975	66.925	168000	1.650	-0.125	1.775	...	...	0.341832
0.472819	...	...	63.075	1.975	65.050	170000	1.775	-0.150	1.925	...	...	0.361162
0.483903	...	...	61.225	1.950	63.175	172000	1.925	-0.150	2.075	...	...	0.382707
0.495271	...	...	59.375	1.925	61.300	174000	2.050	-0.175	2.225	...	...	0.401886
0.509711	...	...	57.550	1.925	59.475	176000	2.225	-0.175	2.400	...	...	0.425258
0.523054	...	...	55.725	1.900	57.625	178000	2.375	-0.200	2.575	...	...	0.446377
0.538053	...	...	53.925	1.875	55.800	180000	2.525	-0.225	2.750	...	...	0.467452
0.55334	...	...	52.125	1.850	53.975	182000	2.700	-0.225	2.925	...	...	0.490332
0.570219	...	...	50.325	1.850	52.175	184000	2.875	-0.250	3.125	...	...	0.513089
0.587359	...	...	48.550	1.825	50.375	186000	3.075	-0.250	3.325	...	...	0.53739
0.605992	...	...	46.800	1.800	48.600	188000	3.275	-0.250	3.525	...	...	0.561492
0.626004	...	...	45.075	1.775	46.850	190000	3.475	-0.300	3.775	...	...	0.585447
0.647275	...	...	43.375	1.750	45.125	192000	3.725	-0.325	4.050	...	...	0.61201
0.670696	...	...	41.700	1.750	43.450	194000	4	-0.350	4.350	...	...	0.639428
0.694934	...	...	40.075	1.725	41.800	196000	4.325	-0.350	4.675	...	...	0.668626
0.720707	...	...	38.500	1.700	40.200	198000	4.700	-0.375	5.075	...	...	0.699072
0.747603	...	...	37	1.650	38.650	200000	5.125	-0.400	5.525	5	5	0.730245
0.775923	...	...	35.550	1.625	37.175	202000	5.600	-0.425	6.025	...	...	0.761654
0.804358	...	...	34.150	1.600	35.750	204000	6.125	-0.475	6.600	...	...	0.79285
0.832524	...	...	32.825	1.550	34.375	206000	6.725	-0.475	7.200	...	...	0.824027
0.860538	...	...	31.550	1.525	33.075	208000	7.350	-0.525	7.875	...	...	0.853552
0.887082	...	...	30.300	1.500	31.800	210000	8.025	-0.550	8.575	...	...	0.881824
0.912436	...	...	29.125	1.450	30.575	212000	8.750	-0.600	9.350	...	...	0.908598
0.936117	...	...	27.950	1.425	29.375	214000	9.500	-0.625	10.125	...	...	0.933403
0.958312	...	...	26.825	1.400	28.225	216000	10.275	-0.650	10.925	...	...	0.956264
0.978544	...	...	25.725	1.350	27.075	218000	11.075	-0.700	11.775	...	...	0.977202
0.996936	...	...	24.625	1.300	25.925	220000	11.875	-0.725	12.600	...	...	0.996111
1.013659	...	...	23.500	1.300	24.800	222000	12.675	-0.750	13.425	...	...	1.013113
1.028569	...	...	22.400	1.250	23.650	224000	13.475	-0.800	14.275	...	...	1.028291
1.041777	...	...	21.275	1.200	22.475	226000	14.250	-0.825	15.075	...	...	1.041663
1.053347	...	...	20.125	1.175	21.300	228000	15	-0.875	15.875	...	...	1.053307
1.063235	...	...	18.975	1.150	20.125	230000	15.750	-0.900	16.650	...	...	1.063239
1.071353	...	...	17.850	1.125	18.975	232000	16.550	-0.925	17.475	17.275	17.275	1.071367
1.077566	...	...	16.800	1.075	17.875	234000	17.375	-0.975	18.350	...	...	1.077579
1.081767	...	...	15.750	1.050	16.800	236000	18.250	-1	19.250	...	...	1.08176
1.083848	...	...	14.725	1	15.725	238000	19.100	-1.050	20.150	...	...	1.083842
1.083644	...	...	13.675	0.975	14.650	240000	19.975	-1.075	21.050	...	...	1.083667
1.080939	...	...	12.650	0.925	13.575	242000	20.850	-1.100	21.950	...	...	1.081062
1.075576	...	...	11.675	0.875	12.550	244000	21.750	-1.150	22.900	...	...	1.075847
1.067332	...	...	10.725	0.825	11.550	246000	22.700	-1.200	23.900	...	...	1.067928
1.056124	...	...	9.800	0.800	10.600	248000	23.675	-1.250	24.925	...	...	1.057084
1.042094	...	...	8.975	0.750	9.725	250000	24.750	-1.275	26.025	...	...	1.043747
1.02513	...	...	8.200	0.700	8.900	252000	25.875	-1.325	27.200	...	...	1.027757
1.00605	...	...	7.500	0.675	8.175	254000	27.100	-1.350	28.450	...	...	1.009944
0.985536	...	...	6.900	0.650	7.550	256000	28.400	-1.400	29.800	...	...	0.990542
0.96386	...	...	6.400	0.600	7	258000	29.800	-1.425	31.225	...	...	0.970638
0.941689	...	...	5.950	0.575	6.525	260000	31.275	-1.475	32.750	...	...	0.950508
0.91976	6	6	5.600	0.525	6.125	262000	32.825	-1.525	34.350	...	...	0.930837
0.898843	...	...	5.275	0.525	5.800	264000	34.450	-1.525	35.975	...	...	0.912314
0.877817	...	...	5.025	0.475	5.500	266000	36.125	-1.550	37.675	...	...	0.894748
0.858957	...	...	4.800	0.475	5.275	268000	37.825	-1.575	39.400	...	...	0.87764
0.839669	...	...	4.600	0.450	5.050	270000	39.550	-1.625	41.175	...	...	0.861174
0.821104	...	...	4.425	0.425	4.850	272000	41.325	-1.625	42.950	...	...	0.846549
0.803464	...	...	4.250	0.425	4.675	274000	43.100	-1.650	44.750	...	...	0.831934
0.785638	...	...	4.100	0.400	4.500	276000	44.875	-1.675	46.550	...	...	0.817322
0.767601	...	...	3.925	0.400	4.325	278000	46.675	-1.675	48.350	...	...	0.803868
0.749333	...	...	3.775	0.375	4.150	280000	48.450	-1.700	50.150	...	...	0.789284
0.729266	...	...	3.600	0.350	3.950	282000	50.225	-1.725	51.950	...	...	0.774674
0.708737	...	...	3.425	0.325	3.750	284000	52	-1.750	53.750	...	...	0.760024
0.687705	...	...	3.250	0.300	3.550	286000	53.775	-1.775	55.550	...	...	0.745325
0.666115	...	...	3.050	0.300	3.350	288000	55.550	-1.800	57.350	...	...	0.73056
0.645865	...	...	2.875	0.300	3.175	290000	57.350	-1.800	59.150	...	...	0.717192
0.623097	...	...	2.700	0.275	2.975	292000	59.150	-1.800	60.950	...	...	0.703835
0.60177	...	...	2.550	0.250	2.800	294000	60.950	-1.825	62.775	...	...	0.690481
0.579865	...	...	2.375	0.250	2.625	296000	62.775	-1.850	64.625	...	...	0.678722
0.559753	...	...	2.225	0.250	2.475	298000	64.600	-1.875	66.475	...	...	0.667029
0.539181	...	...	2.100	0.225	2.325	300000	66.450	-1.900	68.350	...	...	0.657072
0.520764	...	...	1.975	0.225	2.200	302000	68.325	-1.900	70.225	...	...	0.648922
0.502024	...	...	1.875	0.200	2.075	304000	70.200	-1.925	72.125	...	...	0.640927
0.485802	...	...	1.775	0.200	1.975	306000	72.100	-1.950	74.050	...	...	0.634799
0.469399	...	...	1.700	0.175	1.875	308000	74	-1.975	75.975	...	...	0.628833
0.455855	...	...	1.625	0.175	1.800	310000	75.925	-1.975	77.900	...	...	0.624742
0.43911	...	...	1.550	0.150	1.700	312000	77.850	-2	79.850	...	...	0.620798
0.425367	...	...	1.475	0.150	1.625	314000	79.800	-2	81.800	...	...	0.618696
0.41487	...	...	1.400	0.175	1.575	316000	81.750	-2	83.750	...	...	0.616709
0.401026	...	...	1.350	0.150	1.500	318000	83.700	-2	85.700	...	...	0.614828
0.39055	...	...	1.300	0.150	1.450	320000	85.650	-2.025	87.675	...	...	0.613049
0.376537	...	...	1.250	0.125	1.375	322000	87.600	-2.050	89.650	...	...	0.611365
0.366028	...	...	1.200	0.125	1.325	324000	89.575	-2.050	91.625	...	...	0.611393
0.355519	...	...	1.150	0.125	1.275	326000	91.550	-2.075	93.625	...	...	0.611471
0.344996	...	...	1.100	0.125	1.225	328000	93.525	-2.075	95.600	...	...	0.611596
0.334448	...	...	1.050	0.125	1.175	330000	95.525	-2.075	97.600	...	...	0.613312
0.323864	...	...	1.025	0.100	1.125	332000	97.500	-2.100	99.600	...	...	0.613504
0.31323	...	...	0.975	0.100	1.075	334000	99.500	-2.100	101.600	...	...	0.615235
0.306647	...	...	0.950	0.100	1.050	336000	101.500	-2.100	103.600	...	...	0.616958
0.29597	...	...	0.900	0.100	1	338000	103.500	-2.100	105.600	...	...	0.618674
0.289459	...	...	0.875	0.100	0.975	340000	105.500	-2.100	107.600	...	...	0.620383
0.282994	...	...	0.850	0.100	0.950	342000	107.500	-2.100	109.600	...	...	0.622084
0.272236	...	...	0.825	0.075	0.900	344000	109.500	-2.100	111.600	...	...	0.623778
0.265806	...	...	0.800	0.075	0.875	346000	111.500	-2.100	113.600	...	...	0.625464
0.259407	...	...	0.750	0.100	0.850	348000	113.500	-2.100	115.600	...	...	0.627143