Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.395548 | ... | ... | 100.250 | 0 | 100.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.008889 |
| 0.399444 | ... | ... | 98.250 | 0 | 98.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.009101 |
| 0.403295 | ... | ... | 96.250 | 0 | 96.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.00932 |
| 0.407105 | ... | ... | 94.250 | 0 | 94.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.009546 |
| 0.410872 | ... | ... | 92.250 | 0 | 92.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.00978 |
| 0.414599 | ... | ... | 90.250 | 0 | 90.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.010023 |
| 0.418287 | ... | ... | 88.250 | 0 | 88.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.010273 |
| 0.421936 | ... | ... | 86.250 | 0 | 86.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.010532 |
| 0.425547 | ... | ... | 84.250 | 0 | 84.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.010801 |
| 0.429122 | ... | ... | 82.250 | 0 | 82.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.011081 |
| 0.432661 | ... | ... | 80.250 | 0 | 80.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.011373 |
| 0.436166 | ... | ... | 78.250 | 0 | 78.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.011677 |
| 0.439636 | ... | ... | 76.250 | 0 | 76.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.011993 |
| 0.443073 | ... | ... | 74.250 | 0 | 74.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.012322 |
| 0.446477 | ... | ... | 72.250 | 0 | 72.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.021375 |
| 0.44985 | ... | ... | 70.250 | 0 | 70.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.02197 |
| 0.453191 | ... | ... | 68.250 | 0 | 68.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.022594 |
| 0.456502 | ... | ... | 66.250 | 0 | 66.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.023248 |
| 0.459783 | ... | ... | 64.250 | 0 | 64.250 | 152000 | 0.050 | 0 | 0.050 | ... | ... | 0.039606 |
| 0.463034 | ... | ... | 62.250 | 0 | 62.250 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 0.054209 |
| 0.466258 | ... | ... | 60.250 | 0 | 60.250 | 156000 | 0.075 | 0 | 0.075 | ... | ... | 0.055799 |
| 0.469453 | ... | ... | 58.250 | 0 | 58.250 | 158000 | 0.100 | 0 | 0.100 | ... | ... | 0.069968 |
| 0.47262 | ... | ... | 56.250 | 0 | 56.250 | 160000 | 0.150 | 0 | 0.150 | ... | ... | 0.09436 |
| 0.47576 | ... | ... | 54.250 | 0 | 54.250 | 162000 | 0.175 | 0 | 0.175 | ... | ... | 0.10739 |
| 0.478874 | ... | ... | 52.250 | 0 | 52.250 | 164000 | 0.225 | 0 | 0.225 | ... | ... | 0.129722 |
| 0.481961 | ... | ... | 50.250 | 0 | 50.250 | 166000 | 0.300 | 0 | 0.300 | ... | ... | 0.159438 |
| 0.485024 | ... | ... | 48.250 | 0 | 48.250 | 168000 | 0.350 | 0 | 0.350 | ... | ... | 0.180087 |
| 0.488062 | ... | ... | 46.250 | 0 | 46.250 | 170000 | 0.450 | 0 | 0.450 | ... | ... | 0.214558 |
| 0.491075 | ... | ... | 44.250 | 0 | 44.250 | 172000 | 0.550 | 0 | 0.550 | ... | ... | 0.247214 |
| 0.496205 | ... | ... | 42.275 | 0 | 42.275 | 174000 | 0.675 | 0 | 0.675 | ... | ... | 0.284269 |
| 0.505932 | ... | ... | 40.350 | 0 | 40.350 | 176000 | 0.800 | -0.025 | 0.825 | ... | ... | 0.31971 |
| 0.518406 | ... | ... | 38.475 | -0.025 | 38.450 | 178000 | 0.975 | 0 | 0.975 | ... | ... | 0.363115 |
| 0.538132 | ... | ... | 36.625 | 0 | 36.625 | 180000 | 1.175 | 0 | 1.175 | ... | ... | 0.408187 |
| 0.560621 | ... | ... | 34.825 | 0 | 34.825 | 182000 | 1.375 | 0 | 1.375 | ... | ... | 0.450852 |
| 0.585717 | ... | ... | 33.075 | -0.025 | 33.050 | 184000 | 1.625 | 0 | 1.625 | ... | ... | 0.497973 |
| 0.61695 | ... | ... | 31.350 | 0 | 31.350 | 186000 | 1.925 | 0 | 1.925 | ... | ... | 0.547834 |
| 0.649748 | ... | ... | 29.700 | -0.025 | 29.675 | 188000 | 2.225 | 0 | 2.225 | ... | ... | 0.594423 |
| 0.685282 | ... | ... | 28.075 | -0.025 | 28.050 | 190000 | 2.575 | -0.025 | 2.600 | ... | ... | 0.642417 |
| 0.724001 | ... | ... | 26.500 | 0 | 26.500 | 192000 | 2.975 | 0 | 2.975 | ... | ... | 0.69063 |
| 0.762156 | ... | ... | 24.975 | 0 | 24.975 | 194000 | 3.425 | 0 | 3.425 | ... | ... | 0.738048 |
| 0.800409 | ... | ... | 23.500 | 0 | 23.500 | 196000 | 3.900 | 0 | 3.900 | ... | ... | 0.782716 |
| 0.83796 | ... | ... | 22.075 | 0 | 22.075 | 198000 | 4.425 | 0 | 4.425 | ... | ... | 0.825496 |
| 0.874084 | ... | ... | 20.700 | 0 | 20.700 | 200000 | 5 | 0 | 5 | ... | ... | 0.865738 |
| 0.908135 | ... | ... | 19.400 | -0.025 | 19.375 | 202000 | 5.625 | 0 | 5.625 | ... | ... | 0.902905 |
| 0.939905 | ... | ... | 18.125 | 0 | 18.125 | 204000 | 6.300 | 0 | 6.300 | ... | ... | 0.93656 |
| 0.96808 | ... | ... | 16.925 | -0.025 | 16.900 | 206000 | 7 | -0.025 | 7.025 | ... | ... | 0.966087 |
| 0.992887 | ... | ... | 15.750 | 0 | 15.750 | 208000 | 7.800 | 0 | 7.800 | ... | ... | 0.992002 |
| 1.013683 | ... | ... | 14.650 | 0 | 14.650 | 210000 | 8.625 | 0 | 8.625 | ... | ... | 1.013313 |
| 1.030247 | ... | ... | 13.600 | 0 | 13.600 | 212000 | 9.500 | 0 | 9.500 | ... | ... | 1.030146 |
| 1.042424 | ... | ... | 12.600 | 0 | 12.600 | 214000 | 10.425 | -0.025 | 10.450 | ... | ... | 1.042422 |
| 1.050118 | ... | ... | 11.675 | -0.025 | 11.650 | 216000 | 11.425 | 0 | 11.425 | ... | ... | 1.050112 |
| 1.05329 | ... | ... | 10.775 | 0 | 10.775 | 218000 | 12.450 | -0.025 | 12.475 | ... | ... | 1.053287 |
| 1.052002 | ... | ... | 9.925 | 0 | 9.925 | 220000 | 13.550 | 0 | 13.550 | ... | ... | 1.052068 |
| 1.046331 | ... | ... | 9.150 | -0.025 | 9.125 | 222000 | 14.675 | -0.025 | 14.700 | ... | ... | 1.046615 |
| 1.036564 | ... | ... | 8.400 | 0 | 8.400 | 224000 | 15.875 | 0 | 15.875 | ... | ... | 1.037271 |
| 1.022742 | ... | ... | 7.700 | 0 | 7.700 | 226000 | 17.100 | -0.025 | 17.125 | ... | ... | 1.024146 |
| 1.005229 | ... | ... | 7.050 | 0 | 7.050 | 228000 | 18.400 | 0 | 18.400 | ... | ... | 1.007956 |
| 0.984398 | ... | ... | 6.450 | 0 | 6.450 | 230000 | 19.725 | 0 | 19.725 | ... | ... | 0.988636 |
| 0.96014 | ... | ... | 5.900 | -0.025 | 5.875 | 232000 | 21.100 | 0 | 21.100 | ... | ... | 0.966881 |
| 0.933261 | ... | ... | 5.375 | -0.025 | 5.350 | 234000 | 22.525 | 0 | 22.525 | ... | ... | 0.943248 |
| 0.904344 | ... | ... | 4.875 | 0 | 4.875 | 236000 | 23.975 | -0.025 | 24 | ... | ... | 0.917582 |
| 0.87301 | ... | ... | 4.450 | -0.025 | 4.425 | 238000 | 25.475 | -0.025 | 25.500 | ... | ... | 0.891052 |
| 0.84071 | ... | ... | 4.025 | 0 | 4.025 | 240000 | 27.025 | 0 | 27.025 | ... | ... | 0.864367 |
| 0.805353 | ... | ... | 3.650 | -0.025 | 3.625 | 242000 | 28.600 | 0 | 28.600 | ... | ... | 0.837062 |
| 0.771614 | ... | ... | 3.300 | 0 | 3.300 | 244000 | 30.200 | 0 | 30.200 | ... | ... | 0.809462 |
| 0.735402 | ... | ... | 2.975 | 0 | 2.975 | 246000 | 31.850 | 0 | 31.850 | ... | ... | 0.78341 |
| 0.69852 | ... | ... | 2.675 | 0 | 2.675 | 248000 | 33.525 | 0 | 33.525 | ... | ... | 0.758032 |
| 0.661347 | ... | ... | 2.400 | 0 | 2.400 | 250000 | 35.225 | 0 | 35.225 | ... | ... | 0.733665 |
| 0.624308 | ... | ... | 2.175 | -0.025 | 2.150 | 252000 | 36.950 | -0.025 | 36.975 | ... | ... | 0.710639 |
| 0.590894 | ... | ... | 1.950 | 0 | 1.950 | 254000 | 38.725 | 0 | 38.725 | ... | ... | 0.691259 |
| 0.552578 | ... | ... | 1.750 | -0.025 | 1.725 | 256000 | 40.525 | 0 | 40.525 | ... | ... | 0.67399 |
| 0.518993 | ... | ... | 1.550 | 0 | 1.550 | 258000 | 42.325 | -0.025 | 42.350 | ... | ... | 0.656903 |
| 0.483781 | ... | ... | 1.400 | -0.025 | 1.375 | 260000 | 44.175 | 0 | 44.175 | ... | ... | 0.644357 |
| 0.450936 | ... | ... | 1.250 | -0.025 | 1.225 | 262000 | 46.050 | 0 | 46.050 | ... | ... | 0.634366 |
| 0.421182 | ... | ... | 1.100 | 0 | 1.100 | 264000 | 47.950 | 0 | 47.950 | ... | ... | 0.626953 |
| 0.390275 | ... | ... | 0.975 | 0 | 0.975 | 266000 | 49.850 | 0 | 49.850 | ... | ... | 0.619909 |
| 0.363338 | ... | ... | 0.875 | 0 | 0.875 | 268000 | 51.800 | 0 | 51.800 | ... | ... | 0.617529 |
| 0.335483 | ... | ... | 0.775 | 0 | 0.775 | 270000 | 53.775 | 0 | 53.775 | ... | ... | 0.617475 |
| 0.306464 | ... | ... | 0.675 | 0 | 0.675 | 272000 | 55.750 | 0 | 55.750 | ... | ... | 0.617537 |
| 0.282627 | ... | ... | 0.600 | 0 | 0.600 | 274000 | 57.750 | 0 | 57.750 | ... | ... | 0.619686 |
| 0.257981 | ... | ... | 0.525 | 0 | 0.525 | 276000 | 59.750 | 0 | 59.750 | ... | ... | 0.621821 |
| 0.239755 | ... | ... | 0.475 | 0 | 0.475 | 278000 | 61.750 | 0 | 61.750 | ... | ... | 0.623946 |
| 0.221185 | ... | ... | 0.425 | 0 | 0.425 | 280000 | 63.750 | 0 | 63.750 | ... | ... | 0.626058 |
| 0.202157 | ... | ... | 0.375 | 0 | 0.375 | 282000 | 65.750 | 0 | 65.750 | ... | ... | 0.628159 |
| 0.182524 | ... | ... | 0.325 | 0 | 0.325 | 284000 | 67.750 | 0 | 67.750 | ... | ... | 0.630249 |
| 0.162096 | ... | ... | 0.275 | 0 | 0.275 | 286000 | 69.750 | 0 | 69.750 | ... | ... | 0.632327 |
| 0.150422 | ... | ... | 0.250 | 0 | 0.250 | 288000 | 71.750 | 0 | 71.750 | ... | ... | 0.634394 |
| 0.138625 | ... | ... | 0.225 | 0 | 0.225 | 290000 | 73.750 | 0 | 73.750 | ... | ... | 0.63645 |
| 0.126647 | ... | ... | 0.200 | 0 | 0.200 | 292000 | 75.750 | 0 | 75.750 | ... | ... | 0.638495 |
| 0.114419 | ... | ... | 0.175 | 0 | 0.175 | 294000 | 77.750 | 0 | 77.750 | ... | ... | 0.640529 |
| 0.101853 | ... | ... | 0.150 | 0 | 0.150 | 296000 | 79.750 | 0 | 79.750 | ... | ... | 0.642551 |
| 0.088828 | ... | ... | 0.125 | 0 | 0.125 | 298000 | 81.750 | 0 | 81.750 | ... | ... | 0.644563 |
| 0.075177 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 83.750 | 0 | 83.750 | ... | ... | 0.646565 |
| 0.074208 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 85.750 | 0 | 85.750 | ... | ... | 0.648555 |
| 0.05986 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 87.750 | 0 | 87.750 | ... | ... | 0.650536 |
| 0.05911 | ... | ... | 0.075 | 0 | 0.075 | 306000 | 89.750 | 0 | 89.750 | ... | ... | 0.652506 |
| 0.058389 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 91.750 | 0 | 91.750 | ... | ... | 0.654466 |
| 0.043084 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 93.750 | 0 | 93.750 | ... | ... | 0.656415 |
| 0.042567 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 95.750 | 0 | 95.750 | ... | ... | 0.658355 |
| 0.042069 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 97.750 | 0 | 97.750 | ... | ... | 0.660285 |
| 0.024855 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 99.750 | 0 | 99.750 | ... | ... | 0.662205 |
| 0.024566 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 101.750 | 0 | 101.750 | ... | ... | 0.664115 |
| 0.024286 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 103.750 | 0 | 103.750 | ... | ... | 0.666015 |
| 0.024016 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 105.750 | 0 | 105.750 | ... | ... | 0.667906 |
| 0.023756 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 107.750 | 0 | 107.750 | ... | ... | 0.669788 |
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.