DairyVisor Data

Markets - Livestock

Underlying Price: 301.250
Expiration Date: 06/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.027567 ... ... 193.500 -0.250 193.250 108000 0.013 0 0.013 ... ... 0.001363
0.027811 ... ... 191.500 -0.250 191.250 110000 0.013 0 0.013 ... ... 0.001386
0.028054 ... ... 189.500 -0.250 189.250 112000 0.013 0 0.013 ... ... 0.001409
0.028295 ... ... 187.500 -0.250 187.250 114000 0.013 0 0.013 ... ... 0.001432
0.028533 ... ... 185.500 -0.250 185.250 116000 0.013 0 0.013 ... ... 0.001455
0.02877 ... ... 183.500 -0.250 183.250 118000 0.013 0 0.013 ... ... 0.001479
0.029004 ... ... 181.500 -0.250 181.250 120000 0.013 0 0.013 ... ... 0.001503
0.029237 ... ... 179.500 -0.250 179.250 122000 0.013 0 0.013 ... ... 0.001527
0.029467 ... ... 177.500 -0.250 177.250 124000 0.013 0 0.013 ... ... 0.001552
0.029696 ... ... 175.500 -0.250 175.250 126000 0.013 0 0.013 ... ... 0.001578
0.029924 ... ... 173.500 -0.250 173.250 128000 0.013 0 0.013 ... ... 0.001603
0.030149 ... ... 171.500 -0.250 171.250 130000 0.013 0 0.013 ... ... 0.001629
0.030373 ... ... 169.500 -0.250 169.250 132000 0.013 0 0.013 ... ... 0.001656
0.030595 ... ... 167.500 -0.250 167.250 134000 0.013 0 0.013 ... ... 0.001683
0.030815 ... ... 165.500 -0.250 165.250 136000 0.013 0 0.013 ... ... 0.001711
0.031034 ... ... 163.500 -0.250 163.250 138000 0.013 0 0.013 ... ... 0.001739
0.031252 ... ... 161.500 -0.250 161.250 140000 0.013 0 0.013 ... ... 0.001767
0.031468 ... ... 159.500 -0.250 159.250 142000 0.013 0 0.013 ... ... 0.001796
0.031682 ... ... 157.500 -0.250 157.250 144000 0.013 0 0.013 ... ... 0.001826
0.031895 ... ... 155.500 -0.250 155.250 146000 0.013 0 0.013 ... ... 0.001856
0.032107 ... ... 153.500 -0.250 153.250 148000 0.013 0 0.013 ... ... 0.001887
0.032317 ... ... 151.500 -0.250 151.250 150000 0.013 0 0.013 ... ... 0.001918
0.032526 ... ... 149.500 -0.250 149.250 152000 0.013 0 0.013 ... ... 0.00195
0.032734 ... ... 147.500 -0.250 147.250 154000 0.013 0 0.013 ... ... 0.001983
0.03294 ... ... 145.500 -0.250 145.250 156000 0.013 0 0.013 ... ... 0.002017
0.033145 ... ... 143.500 -0.250 143.250 158000 0.013 0 0.013 ... ... 0.002051
0.033349 ... ... 141.500 -0.250 141.250 160000 0.013 0 0.013 ... ... 0.002085
0.033552 ... ... 139.500 -0.250 139.250 162000 0.013 0 0.013 ... ... 0.002121
0.033753 ... ... 137.500 -0.250 137.250 164000 0.013 0 0.013 ... ... 0.002157
0.033953 ... ... 135.500 -0.250 135.250 166000 0.013 0 0.013 ... ... 0.002195
0.034152 ... ... 133.500 -0.250 133.250 168000 0.013 0 0.013 ... ... 0.002233
0.03435 ... ... 131.500 -0.250 131.250 170000 0.013 0 0.013 ... ... 0.002272
0.034547 ... ... 129.500 -0.250 129.250 172000 0.013 0 0.013 ... ... 0.002312
0.034743 ... ... 127.500 -0.250 127.250 174000 0.013 0 0.013 ... ... 0.002354
0.034938 ... ... 125.500 -0.250 125.250 176000 0.013 0 0.013 ... ... 0.002396
0.035131 ... ... 123.500 -0.250 123.250 178000 0.013 0 0.013 ... ... 0.002439
0.035324 ... ... 121.500 -0.250 121.250 180000 0.013 0 0.013 ... ... 0.002483
0.035516 ... ... 119.500 -0.250 119.250 182000 0.013 0 0.013 ... ... 0.002529
0.035707 ... ... 117.500 -0.250 117.250 184000 0.013 0 0.013 ... ... 0.002575
0.035896 ... ... 115.500 -0.250 115.250 186000 0.013 0 0.013 ... ... 0.002624
0.036085 ... ... 113.500 -0.250 113.250 188000 0.013 0 0.013 ... ... 0.002673
0.036273 ... ... 111.500 -0.250 111.250 190000 0.013 0 0.013 ... ... 0.002724
0.03646 ... ... 109.500 -0.250 109.250 192000 0.013 0 0.013 ... ... 0.002777
0.036646 ... ... 107.500 -0.250 107.250 194000 0.013 0 0.013 ... ... 0.002831
0.036831 ... ... 105.500 -0.250 105.250 196000 0.013 0 0.013 ... ... 0.002887
0.037015 ... ... 103.500 -0.250 103.250 198000 0.013 0 0.013 ... ... 0.002944
0.037198 ... ... 101.500 -0.250 101.250 200000 0.013 0 0.013 ... ... 0.003004
0.037381 ... ... 99.500 -0.250 99.250 202000 0.013 0 0.013 ... ... 0.003065
0.037562 ... ... 97.500 -0.250 97.250 204000 0.013 0 0.013 ... ... 0.003129
0.037743 ... ... 95.500 -0.250 95.250 206000 0.013 0 0.013 ... ... 0.003195
0.037923 ... ... 93.500 -0.250 93.250 208000 0.013 0 0.013 ... ... 0.003263
0.038102 ... ... 91.500 -0.250 91.250 210000 0.013 0 0.013 ... ... 0.003333
0.038281 ... ... 89.500 -0.250 89.250 212000 0.013 0 0.013 ... ... 0.003406
0.038458 ... ... 87.500 -0.250 87.250 214000 0.013 0 0.013 ... ... 0.003481
0.038635 ... ... 85.500 -0.250 85.250 216000 0.013 0 0.013 ... ... 0.00356
0.038811 ... ... 83.500 -0.250 83.250 218000 0.013 0 0.013 ... ... 0.003642
0.038986 ... ... 81.500 -0.250 81.250 220000 0.013 0 0.013 ... ... 0.003728
0.039161 ... ... 79.500 -0.250 79.250 222000 0.013 0 0.013 ... ... 0.003817
0.039335 ... ... 77.500 -0.250 77.250 224000 0.013 0 0.013 ... ... 0.003909
0.039508 ... ... 75.500 -0.250 75.250 226000 0.013 0 0.013 ... ... 0.004006
0.03968 ... ... 73.500 -0.250 73.250 228000 0.013 0 0.013 ... ... 0.004108
0.039852 ... ... 71.500 -0.250 71.250 230000 0.013 0 0.013 ... ... 0.004214
0.040023 ... ... 69.500 -0.250 69.250 232000 0.013 0 0.013 ... ... 0.004325
0.040193 ... ... 67.500 -0.250 67.250 234000 0.013 0 0.013 ... ... 0.004441
0.040363 ... ... 65.500 -0.250 65.250 236000 0.013 0 0.013 ... ... 0.004563
0.040532 ... ... 63.500 -0.250 63.250 238000 0.013 0 0.013 ... ... 0.004692
0.0407 ... ... 61.500 -0.250 61.250 240000 0.013 0 0.013 ... ... 0.004829
0.040868 ... ... 59.500 -0.250 59.250 242000 0.013 0 0.013 ... ... 0.004974
0.041035 ... ... 57.500 -0.250 57.250 244000 0.013 0 0.013 ... ... 0.005126
0.041201 ... ... 55.500 -0.250 55.250 246000 0.013 0 0.013 ... ... 0.005286
0.041367 ... ... 53.500 -0.250 53.250 248000 0.013 0 0.013 ... ... 0.005457
0.041532 ... ... 51.500 -0.250 51.250 250000 0.013 0 0.013 ... ... 0.005641
0.041697 ... ... 49.500 -0.250 49.250 252000 0.013 0 0.013 ... ... 0.005837
0.041861 ... ... 47.500 -0.250 47.250 254000 0.013 0 0.013 ... ... 0.006045
0.042024 ... ... 45.500 -0.250 45.250 256000 0.013 0 0.013 ... ... 0.006269
0.042187 ... ... 43.500 -0.250 43.250 258000 0.013 0 0.013 ... ... 0.006511
0.042349 ... ... 41.500 -0.250 41.250 260000 0.013 0 0.013 ... ... 0.006773
0.04251 ... ... 39.500 -0.250 39.250 262000 0.013 0 0.013 ... ... 0.007056
0.042671 ... ... 37.500 -0.250 37.250 264000 0.013 0 0.013 ... ... 0.007365
0.042832 ... ... 35.500 -0.250 35.250 266000 0.013 0 0.013 ... ... 0.007704
0.042992 ... ... 33.500 -0.250 33.250 268000 0.013 0 0.013 ... ... 0.008075
0.043151 ... ... 31.500 -0.250 31.250 270000 0.013 0 0.013 ... ... 0.008487
0.04331 ... ... 29.500 -0.250 29.250 272000 0.013 0 0.013 ... ... 0.008945
0.043468 ... ... 27.500 -0.250 27.250 274000 0.013 0 0.013 ... ... 0.009458
0.043626 ... ... 25.500 -0.250 25.250 276000 0.013 0 0.013 ... ... 0.010042
0.043783 ... ... 23.500 -0.250 23.250 278000 0.013 0 0.013 ... ... 0.0107
0.04394 ... ... 21.500 -0.250 21.250 280000 0.013 0 0.013 ... ... 0.011471
0.044096 ... ... 19.500 -0.250 19.250 282000 0.013 -0.013 0.025 ... ... 0.01236
0.044252 ... ... 17.500 -0.250 17.250 284000 0.013 -0.013 0.025 ... ... 0.013428
0.044407 ... ... 15.525 -0.275 15.250 286000 0.025 -0.050 0.075 ... ... 0.023884
0.055987 ... ... 13.600 -0.325 13.275 288000 0.025 -0.100 0.125 ... ... 0.026362
0.069113 ... ... 11.725 -0.425 11.300 290000 0.100 -0.150 0.250 ... ... 0.07016
0.117585 ... ... 9.900 -0.475 9.425 292000 0.200 -0.250 0.450 ... ... 0.113713
0.174728 ... ... 8.200 -0.575 7.625 294000 0.400 -0.325 0.725 ... ... 0.173777
0.237317 ... ... 6.625 -0.675 5.950 296000 0.725 -0.425 1.150 ... ... 0.237578
0.293807 ... ... 5.225 -0.775 4.450 298000 1.225 -0.500 1.725 ... ... 0.294206
0.330184 ... ... 3.975 -0.775 3.200 300000 1.950 -0.550 2.500 ... ... 0.330157
0.335399 ... ... 2.950 -0.775 2.175 302000 2.925 -0.525 3.450 ... ... 0.335404
0.308858 ... ... 2.125 -0.725 1.400 304000 4.150 -0.450 4.600 ... ... 0.309143
0.258317 ... ... 1.450 -0.600 0.850 306000 5.575 -0.375 5.950 ... ... 0.257951
0.195133 ... ... 0.975 -0.500 0.475 308000 7.225 -0.225 7.450 ... ... 0.199279
0.134116 ... ... 0.625 -0.375 0.250 310000 8.975 -0.125 9.100 ... ... 0.137064
0.084725 ... ... 0.375 -0.250 0.125 312000 10.850 0 10.850 ... ... 0.092027
0.04445 ... ... 0.225 -0.175 0.050 314000 12.775 0.075 12.700 ... ... 0.058887
0.025679 ... ... 0.125 -0.100 0.025 316000 14.750 0.150 14.600 ... ... 0.046678
0.014509 ... ... 0.075 -0.063 0.013 318000 16.750 0.225 16.525 ... ... 0.046825
0.013422 ... ... 0.025 -0.013 0.013 320000 18.750 0.250 18.500 ... ... 0.046973
0.012514 ... ... 0.025 -0.013 0.013 322000 20.750 0.250 20.500 ... ... 0.04712
0.011737 ... ... 0.013 0 0.013 324000 22.750 0.250 22.500 ... ... 0.047266
0.011073 ... ... 0.013 0 0.013 326000 24.750 0.250 24.500 ... ... 0.047412
0.01049 ... ... 0.013 0 0.013 328000 26.750 0.250 26.500 ... ... 0.047558
0.009976 ... ... 0.013 0 0.013 330000 28.750 0.250 28.500 ... ... 0.047703
0.009525 ... ... 0.013 0 0.013 332000 30.750 0.250 30.500 ... ... 0.047848
0.009115 ... ... 0.013 0 0.013 334000 32.750 0.250 32.500 ... ... 0.047993
0.008749 ... ... 0.013 0 0.013 336000 34.750 0.250 34.500 ... ... 0.048137
0.008418 ... ... 0.013 0 0.013 338000 36.750 0.250 36.500 ... ... 0.048281
0.008115 ... ... 0.013 0 0.013 340000 38.750 0.250 38.500 ... ... 0.048424
0.007837 ... ... 0.013 0 0.013 342000 40.750 0.250 40.500 ... ... 0.048567
0.007584 ... ... 0.013 0 0.013 344000 42.750 0.250 42.500 ... ... 0.04871
0.007349 ... ... 0.013 0 0.013 346000 44.750 0.250 44.500 ... ... 0.048852
0.007131 ... ... 0.013 0 0.013 348000 46.750 0.250 46.500 ... ... 0.048994
0.00693 ... ... 0.013 0 0.013 350000 48.750 0.250 48.500 ... ... 0.049135
0.006742 ... ... 0.013 0 0.013 352000 50.750 0.250 50.500 ... ... 0.049276
0.006565 ... ... 0.013 0 0.013 354000 52.750 0.250 52.500 ... ... 0.049417
0.006401 ... ... 0.013 0 0.013 356000 54.750 0.250 54.500 ... ... 0.049557
0.006247 ... ... 0.013 0 0.013 358000 56.750 0.250 56.500 ... ... 0.049697
0.006103 ... ... 0.013 0 0.013 360000 58.750 0.250 58.500 ... ... 0.049837
0.005966 ... ... 0.013 0 0.013 362000 60.750 0.250 60.500 ... ... 0.049976
0.005835 ... ... 0.013 0 0.013 364000 62.750 0.250 62.500 ... ... 0.050115
0.005713 ... ... 0.013 0 0.013 366000 64.750 0.250 64.500 ... ... 0.050254
0.005598 ... ... 0.013 0 0.013 368000 66.750 0.250 66.500 ... ... 0.050392
0.005489 ... ... 0.013 0 0.013 370000 68.750 0.250 68.500 ... ... 0.05053
0.005385 ... ... 0.013 0 0.013 372000 70.750 0.250 70.500 ... ... 0.050668
0.005285 ... ... 0.013 0 0.013 374000 72.750 0.250 72.500 ... ... 0.050805
0.005189 ... ... 0.013 0 0.013 376000 74.750 0.250 74.500 ... ... 0.050942
0.005098 ... ... 0.013 0 0.013 378000 76.750 0.250 76.500 ... ... 0.051078
0.005011 ... ... 0.013 0 0.013 380000 78.750 0.250 78.500 ... ... 0.051214
0.00493 ... ... 0.013 0 0.013 382000 80.750 0.250 80.500 ... ... 0.05135
0.004851 ... ... 0.013 0 0.013 384000 82.750 0.250 82.500 ... ... 0.051486
0.004776 ... ... 0.013 0 0.013 386000 84.750 0.250 84.500 ... ... 0.051621
0.004703 ... ... 0.013 0 0.013 388000 86.750 0.250 86.500 ... ... 0.051756
0.004632 ... ... 0.013 0 0.013 390000 88.750 0.250 88.500 ... ... 0.051891
0.004565 ... ... 0.013 0 0.013 392000 90.750 0.250 90.500 ... ... 0.052025
0.0045 ... ... 0.013 0 0.013 394000 92.750 0.250 92.500 ... ... 0.052159
0.004438 ... ... 0.013 0 0.013 396000 94.750 0.250 94.500 ... ... 0.052293
0.004378 ... ... 0.013 0 0.013 398000 96.750 0.250 96.500 ... ... 0.052426
0.004321 ... ... 0.013 0 0.013 400000 98.750 0.250 98.500 ... ... 0.052559
0.004265 ... ... 0.013 0 0.013 402000 100.750 0.250 100.500 ... ... 0.052692
0.004211 ... ... 0.013 0 0.013 404000 102.750 0.250 102.500 ... ... 0.052824
0.004159 ... ... 0.013 0 0.013 406000 104.750 0.250 104.500 ... ... 0.052957
0.004109 ... ... 0.013 0 0.013 408000 106.750 0.250 106.500 ... ... 0.053088
0.00406 ... ... 0.013 0 0.013 410000 108.750 0.250 108.500 ... ... 0.05322
0.004013 ... ... 0.013 0 0.013 412000 110.750 0.250 110.500 ... ... 0.053351
0.003967 ... ... 0.013 0 0.013 414000 112.750 0.250 112.500 ... ... 0.053482
0.003923 ... ... 0.013 0 0.013 416000 114.750 0.250 114.500 ... ... 0.053613
0.003881 ... ... 0.013 0 0.013 418000 116.750 0.250 116.500 ... ... 0.053744
0.003839 ... ... 0.013 0 0.013 420000 118.750 0.250 118.500 ... ... 0.053874
0.003798 ... ... 0.013 0 0.013 422000 120.750 0.250 120.500 ... ... 0.054004
0.003758 ... ... 0.013 0 0.013 424000 122.750 0.250 122.500 ... ... 0.054133
0.00372 ... ... 0.013 0 0.013 426000 124.750 0.250 124.500 ... ... 0.054263
0.003683 ... ... 0.013 0 0.013 428000 126.750 0.250 126.500 ... ... 0.054392
0.003647 ... ... 0.013 0 0.013 430000 128.750 0.250 128.500 ... ... 0.05452
0.003612 ... ... 0.013 0 0.013 432000 130.750 0.250 130.500 ... ... 0.054649
0.003579 ... ... 0.013 0 0.013 434000 132.750 0.250 132.500 ... ... 0.054777
0.003546 ... ... 0.013 0 0.013 436000 134.750 0.250 134.500 ... ... 0.054905
0.003513 ... ... 0.013 0 0.013 438000 136.750 0.250 136.500 ... ... 0.055033
0.003482 ... ... 0.013 0 0.013 440000 138.750 0.250 138.500 ... ... 0.05516
0.003451 ... ... 0.013 0 0.013 442000 140.750 0.250 140.500 ... ... 0.055288
0.003421 ... ... 0.013 0 0.013 444000 142.750 0.250 142.500 ... ... 0.055414
0.003392 ... ... 0.013 0 0.013 446000 144.750 0.250 144.500 ... ... 0.055541
0.003363 ... ... 0.013 0 0.013 448000 146.750 0.250 146.500 ... ... 0.055668
0.003335 ... ... 0.013 0 0.013 450000 148.750 0.250 148.500 ... ... 0.055794
0.003308 ... ... 0.013 0 0.013 452000 150.750 0.250 150.500 ... ... 0.05592

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.