Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.003293 | ... | ... | 57.250 | -0.200 | 57.050 | 58000 | ... | ... | 0.013 | ... | 0.325 | 0.000965 |
| 0.003347 | ... | ... | 55.250 | -0.200 | 55.050 | 60000 | ... | ... | 0.013 | ... | 0.325 | 0.001007 |
| 0.003399 | ... | ... | 53.250 | -0.200 | 53.050 | 62000 | ... | ... | 0.013 | ... | 0.325 | 0.001052 |
| 0.003451 | ... | ... | 51.250 | -0.200 | 51.050 | 64000 | ... | ... | 0.013 | ... | 0.325 | 0.001099 |
| 0.003502 | ... | ... | 49.250 | -0.200 | 49.050 | 66000 | ... | ... | 0.013 | ... | 0.325 | 0.001149 |
| 0.003553 | ... | ... | 47.250 | -0.200 | 47.050 | 68000 | ... | ... | 0.013 | ... | 0.325 | 0.001203 |
| 0.003603 | ... | ... | 45.250 | -0.200 | 45.050 | 70000 | ... | ... | 0.013 | ... | 0.325 | 0.00126 |
| 0.003652 | ... | ... | 43.250 | -0.200 | 43.050 | 72000 | ... | ... | 0.013 | ... | 0.325 | 0.001321 |
| 0.0037 | ... | ... | 41.250 | -0.200 | 41.050 | 74000 | ... | ... | 0.013 | ... | 0.325 | 0.001387 |
| 0.003748 | ... | ... | 39.250 | -0.200 | 39.050 | 76000 | ... | ... | 0.013 | ... | 0.325 | 0.001459 |
| 0.003796 | ... | ... | 37.250 | -0.200 | 37.050 | 78000 | ... | ... | 0.013 | ... | 0.325 | 0.001536 |
| 0.003843 | ... | ... | 35.250 | -0.200 | 35.050 | 80000 | ... | ... | 0.013 | ... | 0.325 | 0.001621 |
| 0.003889 | ... | ... | 33.250 | -0.200 | 33.050 | 82000 | ... | ... | 0.013 | ... | 0.325 | 0.001713 |
| 0.003935 | ... | ... | 31.250 | -0.200 | 31.050 | 84000 | ... | ... | 0.013 | ... | 0.325 | 0.001816 |
| 0.003981 | ... | ... | 29.250 | -0.200 | 29.050 | 86000 | ... | ... | 0.013 | ... | 0.325 | 0.001929 |
| 0.004003 | ... | ... | 28.250 | -0.200 | 28.050 | 87000 | ... | ... | 0.013 | ... | 0.325 | 0.001991 |
| 0.004026 | ... | ... | 27.250 | -0.200 | 27.050 | 88000 | ... | ... | 0.013 | ... | 0.325 | 0.002056 |
| 0.004048 | ... | ... | 26.250 | -0.200 | 26.050 | 89000 | ... | ... | 0.013 | ... | 0.325 | 0.002125 |
| 0.00407 | ... | ... | 25.250 | -0.200 | 25.050 | 90000 | ... | ... | 0.013 | ... | 0.325 | 0.002199 |
| 0.004092 | ... | ... | 24.250 | -0.200 | 24.050 | 91000 | ... | ... | 0.013 | ... | 0.325 | 0.002278 |
| 0.004114 | ... | ... | 23.250 | -0.200 | 23.050 | 92000 | ... | ... | 0.013 | ... | 0.325 | 0.002363 |
| 0.004136 | ... | ... | 22.250 | -0.200 | 22.050 | 93000 | ... | ... | 0.013 | ... | 0.325 | 0.002453 |
| 0.004158 | ... | ... | 21.250 | -0.200 | 21.050 | 94000 | ... | ... | 0.013 | ... | 0.325 | 0.00255 |
| 0.004179 | ... | ... | 20.250 | -0.200 | 20.050 | 95000 | ... | ... | 0.013 | ... | 0.325 | 0.002656 |
| 0.004201 | ... | ... | 19.250 | -0.200 | 19.050 | 96000 | ... | ... | 0.013 | ... | 0.325 | 0.002771 |
| 0.004222 | ... | ... | 18.250 | -0.200 | 18.050 | 97000 | ... | ... | 0.013 | ... | 0.325 | 0.002895 |
| 0.004244 | ... | ... | 17.250 | -0.200 | 17.050 | 98000 | ... | ... | 0.013 | ... | 0.325 | 0.003031 |
| 0.004265 | ... | ... | 16.250 | -0.200 | 16.050 | 99000 | ... | ... | 0.013 | ... | 0.325 | 0.003182 |
| 0.004287 | ... | ... | 15.250 | -0.200 | 15.050 | 100000 | ... | ... | 0.013 | ... | 0.325 | 0.003348 |
| 0.004308 | ... | ... | 14.250 | -0.200 | 14.050 | 101000 | ... | ... | 0.013 | ... | 0.325 | 0.003533 |
| 0.004329 | ... | ... | 13.250 | -0.200 | 13.050 | 102000 | ... | ... | 0.013 | ... | 0.325 | 0.003741 |
| 0.00435 | ... | ... | 12.250 | -0.200 | 12.050 | 103000 | ... | ... | 0.013 | ... | 0.325 | 0.003976 |
| 0.004371 | ... | ... | 11.250 | -0.200 | 11.050 | 104000 | ... | ... | 0.013 | ... | 0.325 | 0.004246 |
| 0.004392 | ... | ... | 10.250 | -0.200 | 10.050 | 105000 | ... | ... | 0.013 | ... | 0.325 | 0.004558 |
| 0.004413 | ... | ... | 9.250 | -0.200 | 9.050 | 106000 | ... | ... | 0.013 | ... | 0.325 | 0.004925 |
| 0.004434 | ... | ... | 8.250 | -0.200 | 8.050 | 107000 | ... | ... | 0.013 | ... | 0.325 | 0.005362 |
| 0.004454 | ... | ... | 7.250 | -0.200 | 7.050 | 108000 | ... | ... | 0.013 | ... | 0.325 | 0.005896 |
| 0.004475 | ... | ... | 6.250 | -0.200 | 6.050 | 109000 | ... | ... | 0.013 | ... | 0.325 | 0.006568 |
| 0.004495 | ... | ... | 5.250 | -0.200 | 5.050 | 110000 | ... | ... | 0.013 | ... | 0.325 | 0.007441 |
| 0.004516 | ... | ... | 4.250 | -0.200 | 4.050 | 111000 | ... | ... | 0.013 | ... | 0.325 | 0.008637 |
| 0.004536 | ... | ... | 3.250 | -0.200 | 3.050 | 112000 | ... | ... | 0.013 | ... | 0.325 | 0.010401 |
| 0.004556 | ... | ... | 2.250 | -0.200 | 2.050 | 113000 | ... | ... | 0.013 | ... | 0.325 | 0.013357 |
| 0.004576 | ... | ... | 1.250 | -0.200 | 1.050 | 114000 | ... | ... | 0.013 | ... | 0.400 | 0.019775 |
| 0.079314 | ... | ... | 0.475 | -0.200 | 0.275 | 115000 | ... | ... | 0.225 | ... | 1.850 | 0.079314 |
| 0.030077 | ... | 1.325 | 0.025 | ... | ... | 116000 | ... | ... | 0.975 | 0.675 | 0.675 | 0.030713 |
| 0.014007 | ... | 0.500 | 0.013 | ... | ... | 117000 | 1.950 | 0.200 | 1.750 | ... | ... | 0.004636 |
| 0.010903 | ... | 0.375 | 0.013 | ... | ... | 118000 | 2.950 | 0.200 | 2.750 | ... | ... | 0.004656 |
| 0.009089 | ... | 0.325 | 0.013 | ... | ... | 119000 | ... | ... | 3.950 | 3.425 | 3.425 | 0.004676 |
| 0.007875 | ... | 0.325 | 0.013 | ... | ... | 120000 | ... | ... | 4.950 | 4.425 | 4.425 | 0.004695 |
| 0.006997 | ... | 0.325 | 0.013 | ... | ... | 121000 | 5.950 | 0.200 | 5.750 | ... | ... | 0.004715 |
| 0.006328 | ... | 0.325 | 0.013 | ... | ... | 122000 | ... | ... | 6.950 | 6.500 | 6.500 | 0.004734 |
| 0.005798 | ... | 0.325 | 0.013 | ... | ... | 123000 | 7.950 | 0.200 | 7.750 | ... | ... | 0.004754 |
| 0.005368 | ... | 0.325 | 0.013 | ... | ... | 124000 | ... | ... | 8.950 | 8.650 | 8.650 | 0.004773 |
| 0.005007 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.950 | 0.200 | 9.750 | ... | ... | 0.004792 |
| 0.004703 | ... | 0.325 | 0.013 | ... | ... | 126000 | ... | ... | 10.950 | 10.500 | 10.500 | 0.004811 |
| 0.004441 | ... | 0.325 | 0.013 | ... | ... | 127000 | 11.950 | 0.200 | 11.750 | ... | ... | 0.00483 |
| 0.004213 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.950 | 0.200 | 12.750 | ... | ... | 0.004849 |
| 0.004013 | ... | 0.325 | 0.013 | ... | ... | 129000 | 13.950 | 0.200 | 13.750 | ... | ... | 0.004868 |
| 0.003835 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.950 | 0.200 | 14.750 | ... | ... | 0.004887 |
| 0.003676 | ... | 0.325 | 0.013 | ... | ... | 131000 | 15.950 | 0.200 | 15.750 | ... | ... | 0.004906 |
| 0.003533 | ... | ... | 0.013 | 0 | 0.013 | 132000 | ... | ... | 16.950 | 16.575 | 16.575 | 0.004925 |
| 0.003403 | ... | 0.325 | 0.013 | ... | ... | 133000 | 17.950 | 0.200 | 17.750 | ... | ... | 0.004944 |
| 0.003285 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.950 | 0.200 | 18.750 | ... | ... | 0.004962 |
| 0.003177 | ... | 0.325 | 0.013 | ... | ... | 135000 | 19.950 | 0.200 | 19.750 | ... | ... | 0.004981 |
| 0.003077 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.950 | 0.200 | 20.750 | ... | ... | 0.005 |
| 0.002986 | ... | 0.325 | 0.013 | ... | ... | 137000 | 21.950 | 0.200 | 21.750 | ... | ... | 0.005018 |
| 0.002902 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.950 | 0.200 | 22.750 | ... | ... | 0.005037 |
| 0.002823 | ... | 0.325 | 0.013 | ... | ... | 139000 | 23.950 | 0.200 | 23.750 | ... | ... | 0.005055 |
| 0.002749 | ... | 0.325 | 0.013 | ... | ... | 140000 | 24.950 | 0.200 | 24.750 | ... | ... | 0.005074 |
| 0.002681 | ... | 0.325 | 0.013 | ... | ... | 141000 | 25.950 | 0.200 | 25.750 | ... | ... | 0.005092 |
| 0.002617 | ... | 0.325 | 0.013 | ... | ... | 142000 | 26.950 | 0.200 | 26.750 | ... | ... | 0.005111 |
| 0.002557 | ... | 0.325 | 0.013 | ... | ... | 143000 | 27.950 | 0.200 | 27.750 | ... | ... | 0.005129 |
| 0.0025 | ... | 0.325 | 0.013 | ... | ... | 144000 | 28.950 | 0.200 | 28.750 | ... | ... | 0.005147 |
| 0.002447 | ... | 0.325 | 0.013 | ... | ... | 145000 | 29.950 | 0.200 | 29.750 | ... | ... | 0.005165 |
| 0.002397 | ... | 0.325 | 0.013 | ... | ... | 146000 | 30.950 | 0.200 | 30.750 | ... | ... | 0.005183 |
| 0.002349 | ... | 0.325 | 0.013 | ... | ... | 147000 | 31.950 | 0.200 | 31.750 | ... | ... | 0.005202 |
| 0.002304 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.950 | 0.200 | 32.750 | ... | ... | 0.00522 |
| 0.002261 | ... | 0.325 | 0.013 | ... | ... | 149000 | 33.950 | 0.200 | 33.750 | ... | ... | 0.005238 |
| 0.00222 | ... | 0.325 | 0.013 | ... | ... | 150000 | 34.950 | 0.200 | 34.750 | ... | ... | 0.005256 |
| 0.002182 | ... | 0.325 | 0.013 | ... | ... | 151000 | 35.950 | 0.200 | 35.750 | ... | ... | 0.005273 |
| 0.002145 | ... | 0.325 | 0.013 | ... | ... | 152000 | 36.950 | 0.200 | 36.750 | ... | ... | 0.005291 |
| 0.00211 | ... | 0.325 | 0.013 | ... | ... | 153000 | 37.950 | 0.200 | 37.750 | ... | ... | 0.005309 |
| 0.002076 | ... | 0.325 | 0.013 | ... | ... | 154000 | 38.950 | 0.200 | 38.750 | ... | ... | 0.005327 |
| 0.002013 | ... | 0.325 | 0.013 | ... | ... | 156000 | 40.950 | 0.200 | 40.750 | ... | ... | 0.005362 |
| 0.001955 | ... | 0.325 | 0.013 | ... | ... | 158000 | 42.950 | 0.200 | 42.750 | ... | ... | 0.005397 |
| 0.001902 | ... | 0.325 | 0.013 | ... | ... | 160000 | 44.950 | 0.200 | 44.750 | ... | ... | 0.005432 |
| 0.001852 | ... | 0.325 | 0.013 | ... | ... | 162000 | 46.950 | 0.200 | 46.750 | ... | ... | 0.005467 |
| 0.001806 | ... | 0.325 | 0.013 | ... | ... | 164000 | 48.950 | 0.200 | 48.750 | ... | ... | 0.005501 |
| 0.001763 | ... | 0.325 | 0.013 | ... | ... | 166000 | 50.950 | 0.200 | 50.750 | ... | ... | 0.005536 |
| 0.001723 | ... | 0.325 | 0.013 | ... | ... | 168000 | 52.950 | 0.200 | 52.750 | ... | ... | 0.00557 |
| 0.001686 | ... | 0.325 | 0.013 | ... | ... | 170000 | 54.950 | 0.200 | 54.750 | ... | ... | 0.005604 |
| 0.001651 | ... | 0.325 | 0.013 | ... | ... | 172000 | 56.950 | 0.200 | 56.750 | ... | ... | 0.005638 |
| 0.001617 | ... | 0.325 | 0.013 | ... | ... | 174000 | 58.950 | 0.200 | 58.750 | ... | ... | 0.005671 |
| 0.001586 | ... | 0.325 | 0.013 | ... | ... | 176000 | 60.950 | 0.200 | 60.750 | ... | ... | 0.005705 |
| 0.001557 | ... | 0.325 | 0.013 | ... | ... | 178000 | 62.950 | 0.200 | 62.750 | ... | ... | 0.005738 |
| 0.001529 | ... | 0.325 | 0.013 | ... | ... | 180000 | 64.950 | 0.200 | 64.750 | ... | ... | 0.005772 |
| 0.001503 | ... | 0.325 | 0.013 | ... | ... | 182000 | 66.950 | 0.200 | 66.750 | ... | ... | 0.005805 |
| 0.001478 | ... | 0.325 | 0.013 | ... | ... | 184000 | 68.950 | 0.200 | 68.750 | ... | ... | 0.005838 |
| 0.001454 | ... | 0.325 | 0.013 | ... | ... | 186000 | 70.950 | 0.200 | 70.750 | ... | ... | 0.005871 |
| 0.001432 | ... | 0.325 | 0.013 | ... | ... | 188000 | 72.950 | 0.200 | 72.750 | ... | ... | 0.005903 |
| 0.00141 | ... | 0.325 | 0.013 | ... | ... | 190000 | 74.950 | 0.200 | 74.750 | ... | ... | 0.005936 |
| 0.001389 | ... | 0.325 | 0.013 | ... | ... | 192000 | 76.950 | 0.200 | 76.750 | ... | ... | 0.005968 |
| 0.001369 | ... | 0.325 | 0.013 | ... | ... | 194000 | 78.950 | 0.200 | 78.750 | ... | ... | 0.006001 |
| 0.001351 | ... | 0.325 | 0.013 | ... | ... | 196000 | 80.950 | 0.200 | 80.750 | ... | ... | 0.006033 |
| 0.001333 | ... | 0.325 | 0.013 | ... | ... | 198000 | 82.950 | 0.200 | 82.750 | ... | ... | 0.006065 |
| 0.001316 | ... | 0.325 | 0.013 | ... | ... | 200000 | 84.950 | 0.200 | 84.750 | ... | ... | 0.006097 |
| 0.001299 | ... | 0.325 | 0.013 | ... | ... | 202000 | 86.950 | 0.200 | 86.750 | ... | ... | 0.006128 |
| 0.001283 | ... | 0.325 | 0.013 | ... | ... | 204000 | 88.950 | 0.200 | 88.750 | ... | ... | 0.00616 |
| 0.001268 | ... | 0.325 | 0.013 | ... | ... | 206000 | 90.950 | 0.200 | 90.750 | ... | ... | 0.006191 |
| 0.001253 | ... | 0.325 | 0.013 | ... | ... | 208000 | 92.950 | 0.200 | 92.750 | ... | ... | 0.006223 |
| 0.001239 | ... | 0.325 | 0.013 | ... | ... | 210000 | 94.950 | 0.200 | 94.750 | ... | ... | 0.006254 |
| 0.001225 | ... | 0.325 | 0.013 | ... | ... | 212000 | 96.950 | 0.200 | 96.750 | ... | ... | 0.006285 |
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.