DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.017131 ... ... 137.400 0.600 138 98000 ... ... 0.013 ... 0.375 0.001381
0.017297 ... ... 135.400 0.600 136 100000 ... ... 0.013 ... 0.375 0.001409
0.017462 ... ... 133.400 0.600 134 102000 ... ... 0.013 ... 0.375 0.001439
0.017625 ... ... 131.400 0.600 132 104000 ... ... 0.013 ... 0.375 0.001469
0.017786 ... ... 129.400 0.600 130 106000 ... ... 0.013 ... 0.375 0.001499
0.017946 ... ... 127.400 0.600 128 108000 ... ... 0.013 ... 0.375 0.00153
0.018105 ... ... 125.400 0.600 126 110000 ... ... 0.013 ... 0.375 0.001562
0.018262 ... ... 123.400 0.600 124 112000 ... ... 0.013 ... 0.375 0.001595
0.018419 ... ... 121.400 0.600 122 114000 ... ... 0.013 ... 0.375 0.001629
0.018573 ... ... 119.400 0.600 120 116000 ... ... 0.013 ... 0.375 0.001663
0.018727 ... ... 117.400 0.600 118 118000 ... ... 0.013 ... 0.375 0.001698
0.018879 ... ... 115.400 0.600 116 120000 ... ... 0.013 ... 0.375 0.001735
0.01903 ... ... 113.400 0.600 114 122000 ... ... 0.013 ... 0.375 0.001772
0.019181 ... ... 111.400 0.600 112 124000 ... ... 0.013 ... 0.375 0.00181
0.019329 ... ... 109.400 0.600 110 126000 ... ... 0.013 ... 0.375 0.001849
0.019477 ... ... 107.400 0.600 108 128000 ... ... 0.013 ... 0.375 0.001889
0.019624 ... ... 105.400 0.600 106 130000 ... ... 0.013 ... 0.375 0.001931
0.01977 ... ... 103.400 0.600 104 132000 ... ... 0.013 ... 0.375 0.001974
0.019914 ... ... 101.400 0.600 102 134000 ... ... 0.013 ... 0.375 0.002018
0.020058 ... ... 99.400 0.600 100 136000 ... ... 0.013 ... 0.375 0.002064
0.020201 ... ... 97.400 0.600 98 138000 ... ... 0.013 ... 0.375 0.00211
0.020342 ... ... 95.400 0.600 96 140000 ... ... 0.013 ... 0.375 0.002159
0.020483 ... ... 93.400 0.600 94 142000 ... ... 0.013 ... 0.375 0.002209
0.020623 ... ... 91.400 0.600 92 144000 ... ... 0.013 ... 0.375 0.002261
0.020762 ... ... 89.400 0.600 90 146000 ... ... 0.013 ... 0.375 0.002315
0.0209 ... ... 87.400 0.600 88 148000 ... ... 0.013 ... 0.375 0.002371
0.021037 ... ... 85.400 0.600 86 150000 ... ... 0.013 ... 0.375 0.002429
0.021174 ... ... 83.400 0.600 84 152000 ... ... 0.013 ... 0.375 0.002489
0.021309 ... ... 81.400 0.600 82 154000 ... ... 0.013 ... 0.375 0.002552
0.021444 ... ... 79.400 0.600 80 156000 ... ... 0.013 ... 0.375 0.002617
0.021578 ... ... 77.400 0.600 78 158000 ... ... 0.013 ... 0.375 0.002685
0.021712 ... ... 75.400 0.600 76 160000 ... ... 0.013 ... 0.375 0.002755
0.021844 ... ... 73.400 0.600 74 162000 ... ... 0.013 ... 0.375 0.002829
0.021976 ... ... 71.400 0.600 72 164000 ... ... 0.013 ... 0.375 0.002906
0.022107 ... ... 69.400 0.600 70 166000 ... ... 0.013 ... 0.375 0.002986
0.022237 ... ... 67.400 0.600 68 168000 ... ... 0.013 ... 0.375 0.003071
0.022366 ... ... 65.400 0.600 66 170000 ... ... 0.013 ... 0.375 0.003161
0.022495 ... ... 63.400 0.600 64 172000 ... ... 0.013 ... 0.375 0.003254
0.022623 ... ... 61.400 0.600 62 174000 ... ... 0.013 ... 0.375 0.003353
0.022751 ... ... 59.400 0.600 60 176000 ... ... 0.013 ... 0.375 0.003456
0.022878 ... ... 57.400 0.600 58 178000 ... ... 0.013 ... 0.375 0.003566
0.023004 ... ... 55.400 0.600 56 180000 ... ... 0.013 ... 0.375 0.003683
0.023129 ... ... 53.400 0.600 54 182000 ... ... 0.013 ... 0.375 0.003806
0.023254 ... ... 51.400 0.600 52 184000 ... ... 0.013 ... 0.375 0.003937
0.023379 ... ... 49.400 0.600 50 186000 ... ... 0.013 ... 0.375 0.004078
0.023503 ... ... 47.400 0.600 48 188000 ... ... 0.013 ... 0.375 0.004228
0.023626 ... ... 45.400 0.600 46 190000 ... ... 0.013 ... 0.375 0.004388
0.023749 ... ... 43.400 0.600 44 192000 ... ... 0.013 ... 0.375 0.004559
0.023871 ... ... 41.400 0.600 42 194000 ... ... 0.013 ... 0.375 0.004747
0.023992 ... ... 39.400 0.600 40 196000 ... ... 0.013 ... 0.375 0.004949
0.024113 ... ... 37.400 0.600 38 198000 ... ... 0.013 ... 0.375 0.005167
0.024234 ... ... 35.400 0.600 36 200000 ... ... 0.013 ... 0.375 0.005406
0.024354 ... ... 33.400 0.600 34 202000 ... ... 0.013 ... 0.375 0.00567
0.024473 ... ... 31.400 0.600 32 204000 ... ... 0.013 ... 0.375 0.00596
0.024592 ... ... 29.400 0.600 30 206000 ... ... 0.013 ... 0.375 0.006282
0.02471 ... ... 27.400 0.600 28 208000 ... ... 0.013 ... 0.375 0.006641
0.024827 ... ... 25.400 0.600 26 210000 ... ... 0.013 ... 0.375 0.007047
0.024944 ... ... 23.400 0.600 24 212000 ... ... 0.013 ... 0.375 0.007507
0.025061 ... ... 21.400 0.600 22 214000 ... ... 0.013 ... 0.375 0.008038
0.025177 ... ... 19.400 0.600 20 216000 ... ... 0.013 ... 0.375 0.008652
0.025292 ... ... 17.400 0.600 18 218000 ... ... 0.013 ... 0.375 0.009382
0.025407 ... ... 15.400 0.600 16 220000 ... ... 0.013 ... 0.375 0.010253
0.025521 ... ... 13.400 0.600 14 222000 ... ... 0.013 ... 0.375 0.011327
0.025636 ... ... 11.400 0.600 12 224000 ... ... 0.013 ... 0.375 0.012689
0.025749 ... ... 9.400 0.600 10 226000 ... ... 0.013 ... 0.025 0.014478
0.025863 ... ... 7.400 0.600 8 228000 ... ... 0.013 ... 0.375 0.01696
0.045059 ... ... 5.450 0.575 6.025 230000 ... ... 0.050 ... 0.400 0.04949
0.124891 ... ... 3.700 0.500 4.200 232000 ... ... 0.225 ... 0.675 0.127934
0.209935 ... ... 2.275 0.375 2.650 234000 ... ... 0.675 ... 1.975 0.210906
0.245671 ... 3.575 1.500 ... ... 236000 ... ... 1.500 ... 4.125 0.245671
0.21615 ... 1.425 0.750 ... ... 238000 2.725 -0.475 3.200 ... ... 0.215326
0.144971 ... 0.575 0.300 ... ... 240000 4.300 -0.525 4.825 ... ... 0.146964
0.074515 ... 0.375 0.100 ... ... 242000 6.100 -0.575 6.675 ... ... 0.081027
0.027856 ... 0.375 0.025 ... ... 244000 8.025 -0.575 8.600 ... ... 0.042202
0.015105 ... 0.375 0.013 ... ... 246000 10 -0.600 10.600 ... ... 0.026865
0.013351 ... 0.375 0.013 ... ... 248000 12 -0.600 12.600 ... ... 0.026974
0.01202 ... 0.375 0.013 ... ... 250000 14 -0.600 14.600 ... ... 0.027083
0.010973 ... 0.375 0.013 ... ... 252000 16 -0.600 16.600 ... ... 0.027192
0.010127 ... 0.375 0.013 ... ... 254000 18 -0.600 18.600 ... ... 0.0273
0.009419 ... 0.375 0.013 ... ... 256000 20 -0.600 20.600 ... ... 0.027408
0.008825 ... 0.375 0.013 ... ... 258000 22 -0.600 22.600 ... ... 0.027516
0.008313 ... ... 0.013 0 0.013 260000 24 -0.600 24.600 ... ... 0.027623
0.007871 ... 0.375 0.013 ... ... 262000 26 -0.600 26.600 ... ... 0.02773
0.007481 ... 0.375 0.013 ... ... 264000 28 -0.600 28.600 ... ... 0.027836
0.007138 ... 0.375 0.013 ... ... 266000 30 -0.600 30.600 ... ... 0.027943
0.00683 ... 0.375 0.013 ... ... 268000 32 -0.600 32.600 ... ... 0.028048
0.006554 ... 0.375 0.013 ... ... 270000 34 -0.600 34.600 ... ... 0.028154
0.006304 ... 0.375 0.013 ... ... 272000 36 -0.600 36.600 ... ... 0.028258
0.006078 ... 0.375 0.013 ... ... 274000 38 -0.600 38.600 ... ... 0.028363
0.005871 ... 0.375 0.013 ... ... 276000 40 -0.600 40.600 ... ... 0.028467
0.005681 ... 0.375 0.013 ... ... 278000 42 -0.600 42.600 ... ... 0.028571
0.005505 ... 0.375 0.013 ... ... 280000 44 -0.600 44.600 ... ... 0.028674
0.005343 ... 0.375 0.013 ... ... 282000 46 -0.600 46.600 ... ... 0.028778
0.005194 ... 0.375 0.013 ... ... 284000 48 -0.600 48.600 ... ... 0.02888
0.005054 ... 0.375 0.013 ... ... 286000 50 -0.600 50.600 ... ... 0.028983
0.004922 ... 0.375 0.013 ... ... 288000 52 -0.600 52.600 ... ... 0.029085
0.004801 ... 0.375 0.013 ... ... 290000 54 -0.600 54.600 ... ... 0.029187
0.004687 ... 0.375 0.013 ... ... 292000 56 -0.600 56.600 ... ... 0.029288
0.004581 ... 0.375 0.013 ... ... 294000 58 -0.600 58.600 ... ... 0.02939
0.004479 ... 0.375 0.013 ... ... 296000 60 -0.600 60.600 ... ... 0.02949
0.004383 ... 0.375 0.013 ... ... 298000 62 -0.600 62.600 ... ... 0.029591
0.004292 ... 0.375 0.013 ... ... 300000 64 -0.600 64.600 ... ... 0.029691
0.004207 ... 0.375 0.013 ... ... 302000 66 -0.600 66.600 ... ... 0.029792
0.004126 ... 0.375 0.013 ... ... 304000 68 -0.600 68.600 ... ... 0.029891
0.00405 ... 0.375 0.013 ... ... 306000 70 -0.600 70.600 ... ... 0.029991
0.003976 ... 0.375 0.013 ... ... 308000 72 -0.600 72.600 ... ... 0.03009
0.003906 ... 0.375 0.013 ... ... 310000 74 -0.600 74.600 ... ... 0.030189
0.00384 ... 0.375 0.013 ... ... 312000 76 -0.600 76.600 ... ... 0.030288
0.003776 ... 0.375 0.013 ... ... 314000 78 -0.600 78.600 ... ... 0.030386
0.003715 ... 0.375 0.013 ... ... 316000 80 -0.600 80.600 ... ... 0.030485
0.003657 ... 0.375 0.013 ... ... 318000 82 -0.600 82.600 ... ... 0.030582
0.003601 ... 0.375 0.013 ... ... 320000 84 -0.600 84.600 ... ... 0.03068
0.003548 ... 0.375 0.013 ... ... 322000 86 -0.600 86.600 ... ... 0.030777
0.003497 ... 0.375 0.013 ... ... 324000 88 -0.600 88.600 ... ... 0.030875
0.003448 ... 0.375 0.013 ... ... 326000 90 -0.600 90.600 ... ... 0.030971
0.0034 ... 0.375 0.013 ... ... 328000 92 -0.600 92.600 ... ... 0.031068
0.003355 ... 0.375 0.013 ... ... 330000 94 -0.600 94.600 ... ... 0.031164
0.003311 ... 0.375 0.013 ... ... 332000 96 -0.600 96.600 ... ... 0.03126
0.003269 ... 0.375 0.013 ... ... 334000 98 -0.600 98.600 ... ... 0.031356
0.003227 ... 0.375 0.013 ... ... 336000 100 -0.600 100.600 ... ... 0.031452
0.003188 ... 0.375 0.013 ... ... 338000 102 -0.600 102.600 ... ... 0.031547
0.00315 ... 0.375 0.013 ... ... 340000 104 -0.600 104.600 ... ... 0.031642
0.003113 ... 0.375 0.013 ... ... 342000 106 -0.600 106.600 ... ... 0.031737
0.003077 ... 0.375 0.013 ... ... 344000 108 -0.600 108.600 ... ... 0.031832
0.003043 ... 0.375 0.013 ... ... 346000 110 -0.600 110.600 ... ... 0.031926
0.00301 ... 0.375 0.013 ... ... 348000 112 -0.600 112.600 ... ... 0.03202
0.002978 ... 0.375 0.013 ... ... 350000 114 -0.600 114.600 ... ... 0.032114
0.002946 ... 0.375 0.013 ... ... 352000 116 -0.600 116.600 ... ... 0.032207
0.002916 ... 0.375 0.013 ... ... 354000 118 -0.600 118.600 ... ... 0.0323
0.002886 ... 0.375 0.013 ... ... 356000 120 -0.600 120.600 ... ... 0.032393
0.002857 ... 0.375 0.013 ... ... 358000 122 -0.600 122.600 ... ... 0.032486
0.002829 ... 0.375 0.013 ... ... 360000 124 -0.600 124.600 ... ... 0.032579
0.002802 ... 0.375 0.013 ... ... 362000 126 -0.600 126.600 ... ... 0.032671
0.002776 ... 0.375 0.013 ... ... 364000 128 -0.600 128.600 ... ... 0.032764
0.00275 ... 0.375 0.013 ... ... 366000 130 -0.600 130.600 ... ... 0.032855
0.002726 ... 0.375 0.013 ... ... 368000 132 -0.600 132.600 ... ... 0.032947
0.002702 ... 0.375 0.013 ... ... 370000 134 -0.600 134.600 ... ... 0.033039
0.002678 ... 0.375 0.013 ... ... 372000 136 -0.600 136.600 ... ... 0.03313
0.002655 ... 0.375 0.013 ... ... 374000 138 -0.600 138.600 ... ... 0.033221
0.002632 ... 0.375 0.013 ... ... 376000 140 -0.600 140.600 ... ... 0.033312
0.002611 ... 0.375 0.013 ... ... 378000 142 -0.600 142.600 ... ... 0.033403
0.002589 ... 0.375 0.013 ... ... 380000 144 -0.600 144.600 ... ... 0.033493
0.002568 ... 0.375 0.013 ... ... 382000 146 -0.600 146.600 ... ... 0.033584
0.002548 ... 0.375 0.013 ... ... 384000 148 -0.600 148.600 ... ... 0.033674
0.002528 ... 0.375 0.013 ... ... 386000 150 -0.600 150.600 ... ... 0.033764
0.002509 ... 0.375 0.013 ... ... 388000 152 -0.600 152.600 ... ... 0.033853
0.00249 ... 0.375 0.013 ... ... 390000 154 -0.600 154.600 ... ... 0.033943
0.002472 ... 0.375 0.013 ... ... 392000 156 -0.600 156.600 ... ... 0.034032
0.002454 ... 0.375 0.013 ... ... 394000 158 -0.600 158.600 ... ... 0.034121
0.002436 ... 0.375 0.013 ... ... 396000 160 -0.600 160.600 ... ... 0.03421
0.002419 ... 0.375 0.013 ... ... 398000 162 -0.600 162.600 ... ... 0.034299
0.002402 ... 0.375 0.013 ... ... 400000 164 -0.600 164.600 ... ... 0.034387
0.002385 ... 0.375 0.013 ... ... 402000 166 -0.600 166.600 ... ... 0.034476
0.002369 ... 0.375 0.013 ... ... 404000 168 -0.600 168.600 ... ... 0.034564
0.002353 ... 0.375 0.013 ... ... 406000 170 -0.600 170.600 ... ... 0.034652
0.002337 ... 0.375 0.013 ... ... 408000 172 -0.600 172.600 ... ... 0.034739
0.002322 ... 0.375 0.013 ... ... 410000 174 -0.600 174.600 ... ... 0.034827
0.002307 ... 0.375 0.013 ... ... 412000 176 -0.600 176.600 ... ... 0.034914
0.002293 ... 0.375 0.013 ... ... 414000 178 -0.600 178.600 ... ... 0.035001
0.002278 ... 0.375 0.013 ... ... 416000 180 -0.600 180.600 ... ... 0.035088
0.002264 ... 0.375 0.013 ... ... 418000 182 -0.600 182.600 ... ... 0.035175
0.002251 ... 0.375 0.013 ... ... 420000 184 -0.600 184.600 ... ... 0.035262
0.002237 ... 0.375 0.013 ... ... 422000 186 -0.600 186.600 ... ... 0.035348
0.002224 ... 0.375 0.013 ... ... 424000 188 -0.600 188.600 ... ... 0.035435
0.002211 ... 0.375 0.013 ... ... 426000 190 -0.600 190.600 ... ... 0.035521
0.002198 ... 0.375 0.013 ... ... 428000 192 -0.600 192.600 ... ... 0.035607
0.002186 ... 0.375 0.013 ... ... 430000 194 -0.600 194.600 ... ... 0.035692
0.002173 ... 0.375 0.013 ... ... 432000 196 -0.600 196.600 ... ... 0.035778
0.002161 ... 0.375 0.013 ... ... 434000 198 -0.600 198.600 ... ... 0.035863

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.