DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237
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
0.014102 ... ... 138 1 139 98000 ... ... 0.013 ... 0.375 0.001261
0.014238 ... ... 136 1 137 100000 ... ... 0.013 ... 0.375 0.001287
0.014373 ... ... 134 1 135 102000 ... ... 0.013 ... 0.375 0.001314
0.014507 ... ... 132 1 133 104000 ... ... 0.013 ... 0.375 0.001341
0.014639 ... ... 130 1 131 106000 ... ... 0.013 ... 0.375 0.001369
0.01477 ... ... 128 1 129 108000 ... ... 0.013 ... 0.375 0.001397
0.0149 ... ... 126 1 127 110000 ... ... 0.013 ... 0.375 0.001426
0.015029 ... ... 124 1 125 112000 ... ... 0.013 ... 0.375 0.001456
0.015157 ... ... 122 1 123 114000 ... ... 0.013 ... 0.375 0.001487
0.015284 ... ... 120 1 121 116000 ... ... 0.013 ... 0.375 0.001518
0.01541 ... ... 118 1 119 118000 ... ... 0.013 ... 0.375 0.00155
0.015535 ... ... 116 1 117 120000 ... ... 0.013 ... 0.375 0.001583
0.015659 ... ... 114 1 115 122000 ... ... 0.013 ... 0.375 0.001617
0.015782 ... ... 112 1 113 124000 ... ... 0.013 ... 0.375 0.001651
0.015904 ... ... 110 1 111 126000 ... ... 0.013 ... 0.375 0.001687
0.016025 ... ... 108 1 109 128000 ... ... 0.013 ... 0.375 0.001723
0.016145 ... ... 106 1 107 130000 ... ... 0.013 ... 0.375 0.001761
0.016264 ... ... 104 1 105 132000 ... ... 0.013 ... 0.375 0.0018
0.016383 ... ... 102 1 103 134000 ... ... 0.013 ... 0.375 0.00184
0.016501 ... ... 100 1 101 136000 ... ... 0.013 ... 0.375 0.001881
0.016618 ... ... 98 1 99 138000 ... ... 0.013 ... 0.375 0.001924
0.016734 ... ... 96 1 97 140000 ... ... 0.013 ... 0.375 0.001968
0.016849 ... ... 94 1 95 142000 ... ... 0.013 ... 0.375 0.002013
0.016964 ... ... 92 1 93 144000 ... ... 0.013 ... 0.375 0.00206
0.017078 ... ... 90 1 91 146000 ... ... 0.013 ... 0.375 0.002109
0.017191 ... ... 88 1 89 148000 ... ... 0.013 ... 0.375 0.002159
0.017304 ... ... 86 1 87 150000 ... ... 0.013 ... 0.375 0.002212
0.017416 ... ... 84 1 85 152000 ... ... 0.013 ... 0.375 0.002266
0.017527 ... ... 82 1 83 154000 ... ... 0.013 ... 0.375 0.002322
0.017638 ... ... 80 1 81 156000 ... ... 0.013 ... 0.375 0.002381
0.017748 ... ... 78 1 79 158000 ... ... 0.013 ... 0.375 0.002442
0.017857 ... ... 76 1 77 160000 ... ... 0.013 ... 0.375 0.002506
0.017966 ... ... 74 1 75 162000 ... ... 0.013 ... 0.375 0.002572
0.018074 ... ... 72 1 73 164000 ... ... 0.013 ... 0.375 0.002641
0.018181 ... ... 70 1 71 166000 ... ... 0.013 ... 0.375 0.002714
0.018288 ... ... 68 1 69 168000 ... ... 0.013 ... 0.375 0.00279
0.018395 ... ... 66 1 67 170000 ... ... 0.013 ... 0.375 0.00287
0.0185 ... ... 64 1 65 172000 ... ... 0.013 ... 0.375 0.002954
0.018605 ... ... 62 1 63 174000 ... ... 0.013 ... 0.375 0.003042
0.01871 ... ... 60 1 61 176000 ... ... 0.013 ... 0.375 0.003135
0.018814 ... ... 58 1 59 178000 ... ... 0.013 ... 0.375 0.003234
0.018918 ... ... 56 1 57 180000 ... ... 0.013 ... 0.375 0.003338
0.019021 ... ... 54 1 55 182000 ... ... 0.013 ... 0.375 0.003448
0.019124 ... ... 52 1 53 184000 ... ... 0.013 ... 0.375 0.003565
0.019226 ... ... 50 1 51 186000 ... ... 0.013 ... 0.375 0.00369
0.019327 ... ... 48 1 49 188000 ... ... 0.013 ... 0.375 0.003824
0.019429 ... ... 46 1 47 190000 ... ... 0.013 ... 0.375 0.003966
0.019529 ... ... 44 1 45 192000 ... ... 0.013 ... 0.375 0.004118
0.01963 ... ... 42 1 43 194000 ... ... 0.013 ... 0.375 0.004283
0.019729 ... ... 40 1 41 196000 ... ... 0.013 ... 0.375 0.004463
0.019829 ... ... 38 1 39 198000 ... ... 0.013 ... 0.375 0.004656
0.019928 ... ... 36 1 37 200000 ... ... 0.013 ... 0.375 0.004866
0.020026 ... ... 34 1 35 202000 ... ... 0.013 ... 0.375 0.005097
0.020124 ... ... 32 1 33 204000 ... ... 0.013 ... 0.375 0.005351
0.020222 ... ... 30 1 31 206000 ... ... 0.013 ... 0.375 0.005632
0.020319 ... ... 28 1 29 208000 ... ... 0.013 ... 0.375 0.005945
0.020415 ... ... 26 1 27 210000 ... ... 0.013 ... 0.375 0.006296
0.020512 ... ... 24 1 25 212000 ... ... 0.013 ... 0.375 0.006694
0.020607 ... ... 22 1 23 214000 ... ... 0.013 ... 0.375 0.007147
0.020702 ... ... 20 1 21 216000 ... ... 0.013 ... 0.375 0.007674
0.020797 ... ... 18 1 19 218000 ... ... 0.013 ... 0.375 0.008286
0.020892 ... ... 16 1 17 220000 ... ... 0.013 ... 0.375 0.009019
0.020986 ... ... 14 1 15 222000 ... ... 0.013 ... 0.375 0.009911
0.021079 ... ... 12 1 13 224000 ... ... 0.013 ... 0.375 0.011018
0.021173 ... ... 10 1 11 226000 ... ... 0.013 ... 0.375 0.012445
0.021266 ... ... 8 1 9 228000 ... ... 0.013 ... 0.375 0.014373
0.037601 ... ... 6.075 0.950 7.025 230000 ... ... 0.025 ... 0.375 0.02707
0.078068 ... ... 4.250 0.850 5.100 232000 ... ... 0.125 ... 0.425 0.082238
0.156081 ... 5.250 3.375 ... ... 234000 ... ... 0.375 ... 0.950 0.155199
0.216739 ... 2.225 1.950 ... ... 236000 ... ... 0.950 ... 2.900 0.216707
0.217623 ... 0.675 0.950 ... ... 238000 1.950 -0.725 2.675 ... ... 0.217656
0.157176 ... 0.375 0.375 ... ... 240000 3.375 -0.875 4.250 ... ... 0.15807
0.083992 ... 0.375 0.125 ... ... 242000 5.125 -0.950 6.075 ... ... 0.08789
0.027882 ... 0.375 0.025 ... ... 244000 7.025 -0.975 8 ... ... 0.038729
0.01493 ... 0.375 0.013 ... ... 246000 9 -1 10 ... ... 0.02209
0.013037 ... 0.375 0.013 ... ... 248000 11 -1 12 ... ... 0.02218
0.011639 ... 0.375 0.013 ... ... 250000 13 -1 14 ... ... 0.022269
0.010559 ... 0.375 0.013 ... ... 252000 15 -1 16 ... ... 0.022358
0.00969 ... 0.375 0.013 ... ... 254000 17 -1 18 ... ... 0.022447
0.008979 ... 0.375 0.013 ... ... 256000 19 -1 20 ... ... 0.022536
0.008387 ... 0.375 0.013 ... ... 258000 21 -1 22 ... ... 0.022625
0.007877 ... 0.375 0.013 ... ... 260000 23 -1 24 ... ... 0.022713
0.007442 ... 0.375 0.013 ... ... 262000 25 -1 26 ... ... 0.022801
0.007059 ... 0.375 0.013 ... ... 264000 27 -1 28 ... ... 0.022889
0.006722 ... 0.375 0.013 ... ... 266000 29 -1 30 ... ... 0.022976
0.006423 ... 0.375 0.013 ... ... 268000 31 -1 32 ... ... 0.023063
0.006155 ... 0.375 0.013 ... ... 270000 33 -1 34 ... ... 0.02315
0.005914 ... 0.375 0.013 ... ... 272000 35 -1 36 ... ... 0.023236
0.005695 ... 0.375 0.013 ... ... 274000 37 -1 38 ... ... 0.023322
0.005496 ... 0.375 0.013 ... ... 276000 39 -1 40 ... ... 0.023408
0.005313 ... 0.375 0.013 ... ... 278000 41 -1 42 ... ... 0.023494
0.005144 ... 0.375 0.013 ... ... 280000 43 -1 44 ... ... 0.023579
0.00499 ... 0.375 0.013 ... ... 282000 45 -1 46 ... ... 0.023663
0.004847 ... 0.375 0.013 ... ... 284000 47 -1 48 ... ... 0.023748
0.004714 ... 0.375 0.013 ... ... 286000 49 -1 50 ... ... 0.023832
0.004589 ... 0.375 0.013 ... ... 288000 51 -1 52 ... ... 0.023916
0.004472 ... 0.375 0.013 ... ... 290000 53 -1 54 ... ... 0.024
0.004364 ... 0.375 0.013 ... ... 292000 55 -1 56 ... ... 0.024084
0.004263 ... 0.375 0.013 ... ... 294000 57 -1 58 ... ... 0.024167
0.004167 ... 0.375 0.013 ... ... 296000 59 -1 60 ... ... 0.02425
0.004076 ... 0.375 0.013 ... ... 298000 61 -1 62 ... ... 0.024333
0.00399 ... 0.375 0.013 ... ... 300000 63 -1 64 ... ... 0.024416
0.003909 ... 0.375 0.013 ... ... 302000 65 -1 66 ... ... 0.024498
0.003833 ... 0.375 0.013 ... ... 304000 67 -1 68 ... ... 0.02458
0.003761 ... 0.375 0.013 ... ... 306000 69 -1 70 ... ... 0.024662
0.003692 ... 0.375 0.013 ... ... 308000 71 -1 72 ... ... 0.024744
0.003626 ... 0.375 0.013 ... ... 310000 73 -1 74 ... ... 0.024825
0.003563 ... 0.375 0.013 ... ... 312000 75 -1 76 ... ... 0.024906
0.003503 ... 0.375 0.013 ... ... 314000 77 -1 78 ... ... 0.024987
0.003446 ... 0.375 0.013 ... ... 316000 79 -1 80 ... ... 0.025068
0.003391 ... 0.375 0.013 ... ... 318000 81 -1 82 ... ... 0.025149
0.003339 ... 0.375 0.013 ... ... 320000 83 -1 84 ... ... 0.025229
0.003288 ... 0.375 0.013 ... ... 322000 85 -1 86 ... ... 0.025309
0.00324 ... 0.375 0.013 ... ... 324000 87 -1 88 ... ... 0.025389
0.003194 ... 0.375 0.013 ... ... 326000 89 -1 90 ... ... 0.025469
0.00315 ... 0.375 0.013 ... ... 328000 91 -1 92 ... ... 0.025549
0.003107 ... 0.375 0.013 ... ... 330000 93 -1 94 ... ... 0.025628
0.003066 ... 0.375 0.013 ... ... 332000 95 -1 96 ... ... 0.025707
0.003026 ... 0.375 0.013 ... ... 334000 97 -1 98 ... ... 0.025786
0.002988 ... 0.375 0.013 ... ... 336000 99 -1 100 ... ... 0.025865
0.00295 ... 0.375 0.013 ... ... 338000 101 -1 102 ... ... 0.025943
0.002914 ... 0.375 0.013 ... ... 340000 103 -1 104 ... ... 0.026022
0.00288 ... 0.375 0.013 ... ... 342000 105 -1 106 ... ... 0.0261
0.002847 ... 0.375 0.013 ... ... 344000 107 -1 108 ... ... 0.026178
0.002815 ... 0.375 0.013 ... ... 346000 109 -1 110 ... ... 0.026256
0.002784 ... 0.375 0.013 ... ... 348000 111 -1 112 ... ... 0.026333
0.002754 ... 0.375 0.013 ... ... 350000 113 -1 114 ... ... 0.02641
0.002725 ... 0.375 0.013 ... ... 352000 115 -1 116 ... ... 0.026487
0.002696 ... 0.375 0.013 ... ... 354000 117 -1 118 ... ... 0.026564
0.002668 ... 0.375 0.013 ... ... 356000 119 -1 120 ... ... 0.026641
0.002641 ... 0.375 0.013 ... ... 358000 121 -1 122 ... ... 0.026717
0.002615 ... 0.375 0.013 ... ... 360000 123 -1 124 ... ... 0.026794
0.00259 ... 0.375 0.013 ... ... 362000 125 -1 126 ... ... 0.02687
0.002565 ... 0.375 0.013 ... ... 364000 127 -1 128 ... ... 0.026946
0.002541 ... 0.375 0.013 ... ... 366000 129 -1 130 ... ... 0.027022
0.002518 ... 0.375 0.013 ... ... 368000 131 -1 132 ... ... 0.027097
0.002496 ... 0.375 0.013 ... ... 370000 133 -1 134 ... ... 0.027173
0.002474 ... 0.375 0.013 ... ... 372000 135 -1 136 ... ... 0.027248
0.002452 ... 0.375 0.013 ... ... 374000 137 -1 138 ... ... 0.027323
0.002431 ... 0.375 0.013 ... ... 376000 139 -1 140 ... ... 0.027398
0.002411 ... 0.375 0.013 ... ... 378000 141 -1 142 ... ... 0.027473
0.002391 ... 0.375 0.013 ... ... 380000 143 -1 144 ... ... 0.027547
0.002372 ... 0.375 0.013 ... ... 382000 145 -1 146 ... ... 0.027622
0.002353 ... 0.375 0.013 ... ... 384000 147 -1 148 ... ... 0.027696
0.002334 ... 0.375 0.013 ... ... 386000 149 -1 150 ... ... 0.02777
0.002316 ... 0.375 0.013 ... ... 388000 151 -1 152 ... ... 0.027844
0.002299 ... 0.375 0.013 ... ... 390000 153 -1 154 ... ... 0.027918
0.002282 ... 0.375 0.013 ... ... 392000 155 -1 156 ... ... 0.027991
0.002265 ... 0.375 0.013 ... ... 394000 157 -1 158 ... ... 0.028065
0.002249 ... 0.375 0.013 ... ... 396000 159 -1 160 ... ... 0.028138
0.002232 ... 0.375 0.013 ... ... 398000 161 -1 162 ... ... 0.028211
0.002216 ... 0.375 0.013 ... ... 400000 163 -1 164 ... ... 0.028284
0.002201 ... 0.375 0.013 ... ... 402000 165 -1 166 ... ... 0.028357
0.002186 ... 0.375 0.013 ... ... 404000 167 -1 168 ... ... 0.02843
0.002171 ... 0.375 0.013 ... ... 406000 169 -1 170 ... ... 0.028502
0.002156 ... 0.375 0.013 ... ... 408000 171 -1 172 ... ... 0.028575
0.002142 ... 0.375 0.013 ... ... 410000 173 -1 174 ... ... 0.028647
0.002128 ... 0.375 0.013 ... ... 412000 175 -1 176 ... ... 0.028719
0.002115 ... 0.375 0.013 ... ... 414000 177 -1 178 ... ... 0.028791
0.002102 ... 0.375 0.013 ... ... 416000 179 -1 180 ... ... 0.028862
0.002089 ... 0.375 0.013 ... ... 418000 181 -1 182 ... ... 0.028934
0.002076 ... 0.375 0.013 ... ... 420000 183 -1 184 ... ... 0.029006
0.002064 ... 0.375 0.013 ... ... 422000 185 -1 186 ... ... 0.029077
0.002051 ... 0.375 0.013 ... ... 424000 187 -1 188 ... ... 0.029148
0.002039 ... 0.375 0.013 ... ... 426000 189 -1 190 ... ... 0.029219
0.002027 ... 0.375 0.013 ... ... 428000 191 -1 192 ... ... 0.02929
0.002016 ... 0.375 0.013 ... ... 430000 193 -1 194 ... ... 0.029361
0.002004 ... 0.375 0.013 ... ... 432000 195 -1 196 ... ... 0.029431
0.001993 ... 0.375 0.013 ... ... 434000 197 -1 198 ... ... 0.029502

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.