DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.375
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 147.250 -0.475 146.775 88000 ... ... 0.013 ... 0.475 0.001171
0 ... ... 145.250 -0.475 144.775 90000 ... ... 0.013 ... 0.475 0.001195
0 ... ... 143.250 -0.475 142.775 92000 ... ... 0.013 ... 0.475 0.00122
0 ... ... 141.250 -0.475 140.775 94000 ... ... 0.013 ... 0.475 0.001246
0 ... ... 139.250 -0.475 138.775 96000 ... ... 0.013 ... 0.475 0.001272
0 ... ... 137.250 -0.475 136.775 98000 ... ... 0.013 ... 0.475 0.001298
0 ... ... 135.250 -0.475 134.775 100000 ... ... 0.013 ... 0.475 0.001325
0 ... ... 133.250 -0.475 132.775 102000 ... ... 0.013 ... 0.475 0.001353
0 ... ... 131.250 -0.475 130.775 104000 ... ... 0.013 ... 0.475 0.001381
0 ... ... 129.250 -0.475 128.775 106000 ... ... 0.013 ... 0.475 0.00141
0 ... ... 127.250 -0.475 126.775 108000 ... ... 0.013 ... 0.475 0.001439
0 ... ... 125.250 -0.475 124.775 110000 ... ... 0.013 ... 0.475 0.001469
0 ... ... 123.250 -0.475 122.775 112000 ... ... 0.013 ... 0.475 0.0015
0 ... ... 121.250 -0.475 120.775 114000 ... ... 0.013 ... 0.475 0.001532
0 ... ... 119.250 -0.475 118.775 116000 ... ... 0.013 ... 0.475 0.001564
0 ... ... 117.250 -0.475 116.775 118000 ... ... 0.013 ... 0.475 0.001598
0 ... ... 115.250 -0.475 114.775 120000 ... ... 0.013 ... 0.475 0.001632
0 ... ... 113.250 -0.475 112.775 122000 ... ... 0.013 ... 0.475 0.001667
0 ... ... 111.250 -0.475 110.775 124000 ... ... 0.013 ... 0.475 0.001703
0 ... ... 109.250 -0.475 108.775 126000 ... ... 0.013 ... 0.475 0.00174
0 ... ... 107.250 -0.475 106.775 128000 ... ... 0.013 ... 0.475 0.001778
0 ... ... 105.250 -0.475 104.775 130000 ... ... 0.013 ... 0.475 0.001817
0 ... ... 103.250 -0.475 102.775 132000 ... ... 0.013 ... 0.475 0.001858
0 ... ... 101.250 -0.475 100.775 134000 ... ... 0.013 ... 0.475 0.0019
0 ... ... 99.250 -0.475 98.775 136000 ... ... 0.013 ... 0.475 0.001943
0 ... ... 97.250 -0.475 96.775 138000 ... ... 0.013 ... 0.475 0.001987
0 ... ... 95.250 -0.475 94.775 140000 ... ... 0.013 ... 0.475 0.002033
0 ... ... 93.250 -0.475 92.775 142000 ... ... 0.013 ... 0.475 0.00208
0 ... ... 91.250 -0.475 90.775 144000 ... ... 0.013 ... 0.475 0.00213
0 ... ... 89.250 -0.475 88.775 146000 ... ... 0.013 ... 0.475 0.002181
0 ... ... 87.250 -0.475 86.775 148000 ... ... 0.013 ... 0.475 0.002234
0 ... ... 85.250 -0.475 84.775 150000 ... ... 0.013 ... 0.475 0.002288
0 ... ... 83.250 -0.475 82.775 152000 ... ... 0.013 ... 0.475 0.002345
0 ... ... 81.250 -0.475 80.775 154000 ... ... 0.013 ... 0.475 0.002405
0 ... ... 79.250 -0.475 78.775 156000 ... ... 0.013 ... 0.475 0.002466
0 ... ... 77.250 -0.475 76.775 158000 ... ... 0.013 ... 0.475 0.002531
0 ... ... 75.250 -0.475 74.775 160000 ... ... 0.013 ... 0.475 0.002598
0 ... ... 73.250 -0.475 72.775 162000 ... ... 0.013 ... 0.475 0.002668
0 ... ... 71.250 -0.475 70.775 164000 ... ... 0.013 ... 0.475 0.002741
0 ... ... 69.250 -0.475 68.775 166000 ... ... 0.013 ... 0.475 0.002817
0 ... ... 67.250 -0.475 66.775 168000 ... ... 0.013 ... 0.475 0.002898
0 ... ... 65.250 -0.475 64.775 170000 ... ... 0.013 ... 0.475 0.002983
0 ... ... 63.250 -0.475 62.775 172000 ... ... 0.013 ... 0.475 0.003072
0 ... ... 61.250 -0.475 60.775 174000 ... ... 0.013 ... 0.475 0.003165
0 ... ... 59.250 -0.475 58.775 176000 ... ... 0.013 ... 0.475 0.003264
0 ... ... 57.250 -0.475 56.775 178000 ... ... 0.013 ... 0.475 0.003369
0 ... ... 55.250 -0.475 54.775 180000 ... ... 0.013 ... 0.475 0.00348
0 ... ... 53.250 -0.475 52.775 182000 ... ... 0.013 ... 0.475 0.003597
0 ... ... 51.250 -0.475 50.775 184000 ... ... 0.013 ... 0.475 0.003723
0 ... ... 49.250 -0.475 48.775 186000 ... ... 0.013 ... 0.475 0.003857
0 ... ... 47.250 -0.475 46.775 188000 ... ... 0.013 ... 0.475 0.004
0 ... ... 45.250 -0.475 44.775 190000 ... ... 0.013 ... 0.475 0.004153
0 ... ... 43.250 -0.475 42.775 192000 ... ... 0.013 ... 0.475 0.004318
0 ... ... 41.250 -0.475 40.775 194000 ... ... 0.013 ... 0.475 0.004498
0 ... ... 39.250 -0.475 38.775 196000 ... ... 0.013 ... 0.475 0.004692
0 ... ... 37.250 -0.475 36.775 198000 ... ... 0.013 ... 0.475 0.004902
0 ... ... 35.250 -0.475 34.775 200000 ... ... 0.013 ... 0.475 0.005132
0 ... ... 33.250 -0.475 32.775 202000 ... ... 0.013 ... 0.475 0.005386
0 ... ... 31.250 -0.475 30.775 204000 ... ... 0.013 ... 0.475 0.005666
0 ... ... 29.250 -0.475 28.775 206000 ... ... 0.013 ... 0.475 0.005978
0 ... ... 27.250 -0.475 26.775 208000 ... ... 0.013 ... 0.475 0.006327
0 ... ... 25.250 -0.475 24.775 210000 ... ... 0.013 ... 0.475 0.006722
0 ... ... 23.250 -0.475 22.775 212000 ... ... 0.013 ... 0.475 0.00717
0 ... ... 21.250 -0.475 20.775 214000 ... ... 0.013 ... 0.475 0.007691
0 ... ... 19.250 -0.475 18.775 216000 ... ... 0.013 ... 0.475 0.008295
0 ... ... 17.250 -0.475 16.775 218000 ... ... 0.013 ... 0.475 0.009016
0 ... ... 15.250 -0.475 14.775 220000 ... ... 0.013 ... 0.475 0.009886
0 ... ... 13.250 -0.475 12.775 222000 ... ... 0.013 ... 0.475 0.010963
0 ... ... 11.250 -0.475 10.775 224000 ... ... 0.013 ... 0.475 0.012342
0 ... ... 9.250 -0.450 8.800 226000 ... ... 0.025 ... 0.475 0.022651
0 ... ... 7.325 -0.475 6.850 228000 ... ... 0.100 ... 0.475 0.060713
0 ... ... 5.475 -0.425 5.050 230000 ... ... 0.275 ... 0.475 0.114933
0.069804 ... ... 3.825 -0.400 3.425 232000 0.500 -0.175 0.675 0.500 0.500 0.16526
0.210618 ... ... 2.450 -0.325 2.125 234000 ... ... 1.350 ... 1.625 0.220503
0.226958 ... 1.400 1.175 ... ... 236000 ... ... 2.400 ... 5.075 0.228591
0.183906 ... 0.650 0.575 ... ... 238000 3.800 0.325 3.475 ... ... 0.207651
0.120026 ... 0.475 0.250 ... ... 240000 5.450 0.375 5.075 ... ... 0.176813
0.06626 ... 0.475 0.100 ... ... 242000 7.300 0.425 6.875 ... ... 0.152453
0.024853 ... 0.475 0.025 ... ... 244000 9.250 0.475 8.775 ... ... 0.136964
0.013571 ... 0.475 0.013 ... ... 246000 11.225 0.475 10.750 ... ... 0.125763
0.012074 ... 0.475 0.013 ... ... 248000 13.225 0.475 12.750 ... ... 0.118276
0.010921 ... 0.475 0.013 ... ... 250000 15.225 0.475 14.750 ... ... 0.112077
0.010002 ... 0.475 0.013 ... ... 252000 17.225 0.475 16.750 ... ... 0.106839
0.009256 ... 0.475 0.013 ... ... 254000 19.225 0.475 18.750 ... ... 0.102345
0.008632 ... 0.475 0.013 ... ... 256000 21.225 0.475 20.750 ... ... 0.098437
0.008101 ... 0.475 0.013 ... ... 258000 23.225 0.475 22.750 ... ... 0.095002
0.007645 ... 0.475 0.013 ... ... 260000 25.225 0.475 24.750 ... ... 0.091957
0.007247 ... 0.475 0.013 ... ... 262000 27.225 0.475 26.750 ... ... 0.089234
0.006896 ... 0.475 0.013 ... ... 264000 29.225 0.475 28.750 ... ... 0.086785
0.006587 ... 0.475 0.013 ... ... 266000 31.225 0.475 30.750 ... ... 0.084567
0.006308 ... 0.475 0.013 ... ... 268000 33.225 0.475 32.750 ... ... 0.08255
0.006058 ... 0.475 0.013 ... ... 270000 35.225 0.475 34.750 ... ... 0.080706
0.005832 ... 0.475 0.013 ... ... 272000 37.225 0.475 36.750 ... ... 0.079013
0.005626 ... 0.475 0.013 ... ... 274000 39.225 0.475 38.750 ... ... 0.077454
0.005437 ... 0.475 0.013 ... ... 276000 41.225 0.475 40.750 ... ... 0.076012
0.005263 ... 0.475 0.013 ... ... 278000 43.225 0.475 42.750 ... ... 0.074676
0.005103 ... 0.475 0.013 ... ... 280000 45.225 0.475 44.750 ... ... 0.073433
0.004956 ... 0.475 0.013 ... ... 282000 47.225 0.475 46.750 ... ... 0.072275
0.004819 ... 0.475 0.013 ... ... 284000 49.225 0.475 48.750 ... ... 0.071192
0.004691 ... 0.475 0.013 ... ... 286000 51.225 0.475 50.750 ... ... 0.070179
0.00457 ... 0.475 0.013 ... ... 288000 53.225 0.475 52.750 ... ... 0.069228
0.004459 ... 0.475 0.013 ... ... 290000 55.225 0.475 54.750 ... ... 0.068334
0.004355 ... 0.475 0.013 ... ... 292000 57.225 0.475 56.750 ... ... 0.067493
0.004257 ... 0.475 0.013 ... ... 294000 59.225 0.475 58.750 ... ... 0.066699
0.004163 ... 0.475 0.013 ... ... 296000 61.225 0.475 60.750 ... ... 0.065949
0.004075 ... 0.475 0.013 ... ... 298000 63.225 0.475 62.750 ... ... 0.06524
0.003992 ... 0.475 0.013 ... ... 300000 65.225 0.475 64.750 ... ... 0.064569
0.003913 ... 0.475 0.013 ... ... 302000 67.225 0.475 66.750 ... ... 0.063932
0.00384 ... 0.475 0.013 ... ... 304000 69.225 0.475 68.750 ... ... 0.063328
0.003769 ... 0.475 0.013 ... ... 306000 71.225 0.475 70.750 ... ... 0.062753
0.003701 ... 0.475 0.013 ... ... 308000 73.225 0.475 72.750 ... ... 0.062207
0.003636 ... 0.475 0.013 ... ... 310000 75.225 0.475 74.750 ... ... 0.061686
0.003575 ... 0.475 0.013 ... ... 312000 77.225 0.475 76.750 ... ... 0.06119
0.003516 ... 0.475 0.013 ... ... 314000 79.225 0.475 78.750 ... ... 0.060717
0.00346 ... 0.475 0.013 ... ... 316000 81.225 0.475 80.750 ... ... 0.060266
0.003407 ... 0.475 0.013 ... ... 318000 83.225 0.475 82.750 ... ... 0.059834
0.003355 ... 0.475 0.013 ... ... 320000 85.225 0.475 84.750 ... ... 0.059422
0.003306 ... 0.475 0.013 ... ... 322000 87.225 0.475 86.750 ... ... 0.059027
0.003259 ... 0.475 0.013 ... ... 324000 89.225 0.475 88.750 ... ... 0.058649
0.003213 ... 0.475 0.013 ... ... 326000 91.225 0.475 90.750 ... ... 0.058287
0.003169 ... 0.475 0.013 ... ... 328000 93.225 0.475 92.750 ... ... 0.057941
0.003127 ... 0.475 0.013 ... ... 330000 95.225 0.475 94.750 ... ... 0.057608
0.003087 ... 0.475 0.013 ... ... 332000 97.225 0.475 96.750 ... ... 0.057288
0.003047 ... 0.475 0.013 ... ... 334000 99.225 0.475 98.750 ... ... 0.056982
0.003009 ... 0.475 0.013 ... ... 336000 101.225 0.475 100.750 ... ... 0.056688
0.002973 ... 0.475 0.013 ... ... 338000 103.225 0.475 102.750 ... ... 0.056405
0.002937 ... 0.475 0.013 ... ... 340000 105.225 0.475 104.750 ... ... 0.056133
0.002903 ... 0.475 0.013 ... ... 342000 107.225 0.475 106.750 ... ... 0.055872
0.002871 ... 0.475 0.013 ... ... 344000 109.225 0.475 108.750 ... ... 0.05562
0.002839 ... 0.475 0.013 ... ... 346000 111.225 0.475 110.750 ... ... 0.055378
0.002808 ... 0.475 0.013 ... ... 348000 113.225 0.475 112.750 ... ... 0.055145
0.002778 ... 0.475 0.013 ... ... 350000 115.225 0.475 114.750 ... ... 0.054921
0.002749 ... 0.475 0.013 ... ... 352000 117.225 0.475 116.750 ... ... 0.054704
0.002721 ... 0.475 0.013 ... ... 354000 119.225 0.475 118.750 ... ... 0.054496
0.002693 ... 0.475 0.013 ... ... 356000 121.225 0.475 120.750 ... ... 0.054295
0.002667 ... 0.475 0.013 ... ... 358000 123.225 0.475 122.750 ... ... 0.054102
0.002641 ... 0.475 0.013 ... ... 360000 125.225 0.475 124.750 ... ... 0.053915
0.002616 ... 0.475 0.013 ... ... 362000 127.225 0.475 126.750 ... ... 0.053735
0.002591 ... 0.475 0.013 ... ... 364000 129.225 0.475 128.750 ... ... 0.053562
0.002568 ... 0.475 0.013 ... ... 366000 131.225 0.475 130.750 ... ... 0.053394
0.002545 ... 0.475 0.013 ... ... 368000 133.225 0.475 132.750 ... ... 0.053232
0.002522 ... 0.475 0.013 ... ... 370000 135.225 0.475 134.750 ... ... 0.053076
0.0025 ... 0.475 0.013 ... ... 372000 137.225 0.475 136.750 ... ... 0.052926
0.002479 ... 0.475 0.013 ... ... 374000 139.225 0.475 138.750 ... ... 0.05278
0.002458 ... 0.475 0.013 ... ... 376000 141.225 0.475 140.750 ... ... 0.05264
0.002438 ... 0.475 0.013 ... ... 378000 143.225 0.475 142.750 ... ... 0.052504
0.002418 ... 0.475 0.013 ... ... 380000 145.225 0.475 144.750 ... ... 0.052373
0.002399 ... 0.475 0.013 ... ... 382000 147.225 0.475 146.750 ... ... 0.052247
0.00238 ... 0.475 0.013 ... ... 384000 149.225 0.475 148.750 ... ... 0.052125
0.002361 ... 0.475 0.013 ... ... 386000 151.225 0.475 150.750 ... ... 0.052007
0.002343 ... 0.475 0.013 ... ... 388000 153.225 0.475 152.750 ... ... 0.051893
0.002326 ... 0.475 0.013 ... ... 390000 155.225 0.475 154.750 ... ... 0.051783
0.002309 ... 0.475 0.013 ... ... 392000 157.225 0.475 156.750 ... ... 0.051676
0.002292 ... 0.475 0.013 ... ... 394000 159.225 0.475 158.750 ... ... 0.051574
0.002276 ... 0.475 0.013 ... ... 396000 161.225 0.475 160.750 ... ... 0.051474
0.002259 ... 0.475 0.013 ... ... 398000 163.225 0.475 162.750 ... ... 0.051379
0.002243 ... 0.475 0.013 ... ... 400000 165.225 0.475 164.750 ... ... 0.051286
0.002228 ... 0.475 0.013 ... ... 402000 167.225 0.475 166.750 ... ... 0.051197
0.002213 ... 0.475 0.013 ... ... 404000 169.225 0.475 168.750 ... ... 0.05111
0.002198 ... 0.475 0.013 ... ... 406000 171.225 0.475 170.750 ... ... 0.051027
0.002184 ... 0.475 0.013 ... ... 408000 173.225 0.475 172.750 ... ... 0.050946
0.00217 ... 0.475 0.013 ... ... 410000 175.225 0.475 174.750 ... ... 0.050869
0.002156 ... 0.475 0.013 ... ... 412000 177.225 0.475 176.750 ... ... 0.050794
0.002142 ... 0.475 0.013 ... ... 414000 179.225 0.475 178.750 ... ... 0.050721
0.002129 ... 0.475 0.013 ... ... 416000 181.225 0.475 180.750 ... ... 0.050651
0.002116 ... 0.475 0.013 ... ... 418000 183.225 0.475 182.750 ... ... 0.050584
0.002103 ... 0.475 0.013 ... ... 420000 185.225 0.475 184.750 ... ... 0.050519
0.002091 ... 0.475 0.013 ... ... 422000 187.225 0.475 186.750 ... ... 0.050456
0.002079 ... 0.475 0.013 ... ... 424000 189.225 0.475 188.750 ... ... 0.050396
0.002066 ... 0.475 0.013 ... ... 426000 191.225 0.475 190.750 ... ... 0.050337
0.002054 ... 0.475 0.013 ... ... 428000 193.225 0.475 192.750 ... ... 0.050281
0.002043 ... 0.475 0.013 ... ... 430000 195.225 0.475 194.750 ... ... 0.050227
0.002031 ... 0.475 0.013 ... ... 432000 197.225 0.475 196.750 ... ... 0.050175
0.00202 ... 0.475 0.013 ... ... 434000 199.225 0.475 198.750 ... ... 0.050125
0.002009 ... 0.475 0.013 ... ... 436000 201.225 0.475 200.750 ... ... 0.050076
0.001998 ... 0.475 0.013 ... ... 438000 203.225 0.475 202.750 ... ... 0.05003

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.