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
0.014828 ... ... 138 1 139 98000 0.013 0 0.013 ... ... 0.001291
0.014971 ... ... 136 1 137 100000 0.013 0 0.013 ... ... 0.001318
0.015113 ... ... 134 1 135 102000 0.013 0 0.013 ... ... 0.001345
0.015254 ... ... 132 1 133 104000 0.013 0 0.013 ... ... 0.001373
0.015393 ... ... 130 1 131 106000 0.013 0 0.013 ... ... 0.001401
0.015531 ... ... 128 1 129 108000 0.013 0 0.013 ... ... 0.00143
0.015668 ... ... 126 1 127 110000 0.013 0 0.013 ... ... 0.00146
0.015804 ... ... 124 1 125 112000 0.013 0 0.013 ... ... 0.00149
0.015938 ... ... 122 1 123 114000 0.013 0 0.013 ... ... 0.001522
0.016072 ... ... 120 1 121 116000 0.013 0 0.013 ... ... 0.001554
0.016204 ... ... 118 1 119 118000 0.013 0 0.013 ... ... 0.001587
0.016336 ... ... 116 1 117 120000 0.013 0 0.013 ... ... 0.00162
0.016466 ... ... 114 1 115 122000 0.013 0 0.013 ... ... 0.001655
0.016596 ... ... 112 1 113 124000 0.013 0 0.013 ... ... 0.00169
0.016724 ... ... 110 1 111 126000 0.013 0 0.013 ... ... 0.001726
0.016851 ... ... 108 1 109 128000 0.013 0 0.013 ... ... 0.001764
0.016978 ... ... 106 1 107 130000 0.013 0 0.013 ... ... 0.001803
0.017104 ... ... 104 1 105 132000 0.013 0 0.013 ... ... 0.001842
0.017228 ... ... 102 1 103 134000 0.013 0 0.013 ... ... 0.001883
0.017352 ... ... 100 1 101 136000 0.013 0 0.013 ... ... 0.001925
0.017476 ... ... 98 1 99 138000 0.013 0 0.013 ... ... 0.001969
0.017598 ... ... 96 1 97 140000 0.013 0 0.013 ... ... 0.002014
0.017719 ... ... 94 1 95 142000 0.013 0 0.013 ... ... 0.00206
0.01784 ... ... 92 1 93 144000 0.013 0 0.013 ... ... 0.002108
0.01796 ... ... 90 1 91 146000 0.013 0 0.013 ... ... 0.002158
0.018079 ... ... 88 1 89 148000 0.013 0 0.013 ... ... 0.00221
0.018198 ... ... 86 1 87 150000 0.013 0 0.013 ... ... 0.002264
0.018316 ... ... 84 1 85 152000 0.013 0 0.013 ... ... 0.002319
0.018433 ... ... 82 1 83 154000 0.013 0 0.013 ... ... 0.002377
0.018549 ... ... 80 1 81 156000 0.013 0 0.013 ... ... 0.002437
0.018665 ... ... 78 1 79 158000 0.013 0 0.013 ... ... 0.002499
0.01878 ... ... 76 1 77 160000 0.013 0 0.013 ... ... 0.002565
0.018894 ... ... 74 1 75 162000 0.013 0 0.013 ... ... 0.002633
0.019008 ... ... 72 1 73 164000 0.013 0 0.013 ... ... 0.002703
0.019121 ... ... 70 1 71 166000 0.013 0 0.013 ... ... 0.002778
0.019233 ... ... 68 1 69 168000 0.013 0 0.013 ... ... 0.002856
0.019345 ... ... 66 1 67 170000 0.013 0 0.013 ... ... 0.002938
0.019456 ... ... 64 1 65 172000 0.013 0 0.013 ... ... 0.003024
0.019567 ... ... 62 1 63 174000 0.013 0 0.013 ... ... 0.003114
0.019677 ... ... 60 1 61 176000 0.013 0 0.013 ... ... 0.003209
0.019787 ... ... 58 1 59 178000 0.013 0 0.013 ... ... 0.00331
0.019896 ... ... 56 1 57 180000 0.013 0 0.013 ... ... 0.003416
0.020004 ... ... 54 1 55 182000 0.013 0 0.013 ... ... 0.003529
0.020112 ... ... 52 1 53 184000 0.013 0 0.013 ... ... 0.003649
0.02022 ... ... 50 1 51 186000 0.013 0 0.013 ... ... 0.003777
0.020327 ... ... 48 1 49 188000 0.013 0 0.013 ... ... 0.003913
0.020433 ... ... 46 1 47 190000 0.013 0 0.013 ... ... 0.004059
0.020539 ... ... 44 1 45 192000 0.013 0 0.013 ... ... 0.004215
0.020645 ... ... 42 1 43 194000 0.013 0 0.013 ... ... 0.004384
0.02075 ... ... 40 1 41 196000 0.013 0 0.013 ... ... 0.004568
0.020854 ... ... 38 1 39 198000 0.013 0 0.013 ... ... 0.004765
0.020958 ... ... 36 1 37 200000 0.013 0 0.013 ... ... 0.00498
0.021061 ... ... 34 1 35 202000 0.013 0 0.013 ... ... 0.005217
0.021164 ... ... 32 1 33 204000 0.013 0 0.013 ... ... 0.005477
0.021267 ... ... 30 1 31 206000 0.013 0 0.013 ... ... 0.005764
0.021369 ... ... 28 1 29 208000 0.013 0 0.013 ... ... 0.006085
0.021471 ... ... 26 1 27 210000 0.013 0 0.013 ... ... 0.006444
0.021572 ... ... 24 1 25 212000 0.013 0 0.013 ... ... 0.006852
0.021673 ... ... 22 1 23 214000 0.013 0 0.013 ... ... 0.007315
0.021773 ... ... 20 1 21 216000 0.013 0 0.013 ... ... 0.007854
0.021873 ... ... 18 1 19 218000 0.013 0 0.013 ... ... 0.008481
0.021973 ... ... 16 1 17 220000 0.013 0 0.013 ... ... 0.009231
0.022072 ... ... 14 1 15 222000 0.013 0 0.013 ... ... 0.010144
0.022171 ... ... 12 1 13 224000 0.013 0 0.013 ... ... 0.011276
0.022269 ... ... 10 1 11 226000 0.013 0 0.013 ... ... 0.012738
0.022367 ... ... 8 1 9 228000 0.013 -0.013 0.025 ... ... 0.014711
0.038884 ... ... 6.075 0.950 7.025 230000 0.025 -0.050 0.075 ... ... 0.027706
0.080084 ... ... 4.250 0.850 5.100 232000 0.125 -0.125 0.250 ... ... 0.084169
0.15978 ... ... 2.675 0.700 3.375 234000 0.375 -0.300 0.675 ... ... 0.158839
0.221819 ... ... 1.475 0.475 1.950 236000 0.950 -0.525 1.475 ... ... 0.221784
0.222722 ... ... 0.700 0.250 0.950 238000 1.950 -0.725 2.675 ... ... 0.222757
0.160863 ... ... 0.275 0.100 0.375 240000 3.375 -0.875 4.250 ... ... 0.161816
0.085964 ... ... 0.075 0.050 0.125 242000 5.125 -0.950 6.075 ... ... 0.090115
0.028537 ... ... 0.025 0 0.025 244000 7.025 -0.975 8 ... ... 0.04005
0.015281 ... ... 0.013 0 0.013 246000 9 -1 10 ... ... 0.023233
0.013343 ... ... 0.013 0 0.013 248000 11 -1 12 ... ... 0.023328
0.011913 ... ... 0.013 0 0.013 250000 13 -1 14 ... ... 0.023422
0.010808 ... ... 0.013 0 0.013 252000 15 -1 16 ... ... 0.023516
0.009918 ... ... 0.013 0 0.013 254000 17 -1 18 ... ... 0.02361
0.00919 ... ... 0.013 0 0.013 256000 19 -1 20 ... ... 0.023703
0.008584 ... ... 0.013 0 0.013 258000 21 -1 22 ... ... 0.023796
0.008062 ... ... 0.013 0 0.013 260000 23 -1 24 ... ... 0.023888
0.007617 ... ... 0.013 0 0.013 262000 25 -1 26 ... ... 0.023981
0.007225 ... ... 0.013 0 0.013 264000 27 -1 28 ... ... 0.024073
0.00688 ... ... 0.013 0 0.013 266000 29 -1 30 ... ... 0.024164
0.006574 ... ... 0.013 0 0.013 268000 31 -1 32 ... ... 0.024256
0.0063 ... ... 0.013 0 0.013 270000 33 -1 34 ... ... 0.024347
0.006053 ... ... 0.013 0 0.013 272000 35 -1 36 ... ... 0.024437
0.005829 ... ... 0.013 0 0.013 274000 37 -1 38 ... ... 0.024528
0.005625 ... ... 0.013 0 0.013 276000 39 -1 40 ... ... 0.024618
0.005438 ... ... 0.013 0 0.013 278000 41 -1 42 ... ... 0.024708
0.005265 ... ... 0.013 0 0.013 280000 43 -1 44 ... ... 0.024797
0.005107 ... ... 0.013 0 0.013 282000 45 -1 46 ... ... 0.024887
0.004961 ... ... 0.013 0 0.013 284000 47 -1 48 ... ... 0.024976
0.004825 ... ... 0.013 0 0.013 286000 49 -1 50 ... ... 0.025064
0.004697 ... ... 0.013 0 0.013 288000 51 -1 52 ... ... 0.025153
0.004577 ... ... 0.013 0 0.013 290000 53 -1 54 ... ... 0.025241
0.004467 ... ... 0.013 0 0.013 292000 55 -1 56 ... ... 0.025329
0.004363 ... ... 0.013 0 0.013 294000 57 -1 58 ... ... 0.025417
0.004265 ... ... 0.013 0 0.013 296000 59 -1 60 ... ... 0.025504
0.004172 ... ... 0.013 0 0.013 298000 61 -1 62 ... ... 0.025591
0.004084 ... ... 0.013 0 0.013 300000 63 -1 64 ... ... 0.025678
0.004001 ... ... 0.013 0 0.013 302000 65 -1 66 ... ... 0.025765
0.003923 ... ... 0.013 0 0.013 304000 67 -1 68 ... ... 0.025851
0.003849 ... ... 0.013 0 0.013 306000 69 -1 70 ... ... 0.025937
0.003778 ... ... 0.013 0 0.013 308000 71 -1 72 ... ... 0.026023
0.003711 ... ... 0.013 0 0.013 310000 73 -1 74 ... ... 0.026109
0.003646 ... ... 0.013 0 0.013 312000 75 -1 76 ... ... 0.026194
0.003585 ... ... 0.013 0 0.013 314000 77 -1 78 ... ... 0.026279
0.003527 ... ... 0.013 0 0.013 316000 79 -1 80 ... ... 0.026364
0.003471 ... ... 0.013 0 0.013 318000 81 -1 82 ... ... 0.026449
0.003417 ... ... 0.013 0 0.013 320000 83 -1 84 ... ... 0.026533
0.003366 ... ... 0.013 0 0.013 322000 85 -1 86 ... ... 0.026618
0.003316 ... ... 0.013 0 0.013 324000 87 -1 88 ... ... 0.026702
0.003269 ... ... 0.013 0 0.013 326000 89 -1 90 ... ... 0.026786
0.003224 ... ... 0.013 0 0.013 328000 91 -1 92 ... ... 0.026869
0.00318 ... ... 0.013 0 0.013 330000 93 -1 94 ... ... 0.026953
0.003138 ... ... 0.013 0 0.013 332000 95 -1 96 ... ... 0.027036
0.003097 ... ... 0.013 0 0.013 334000 97 -1 98 ... ... 0.027119
0.003058 ... ... 0.013 0 0.013 336000 99 -1 100 ... ... 0.027201
0.00302 ... ... 0.013 0 0.013 338000 101 -1 102 ... ... 0.027284
0.002983 ... ... 0.013 0 0.013 340000 103 -1 104 ... ... 0.027366
0.002948 ... ... 0.013 0 0.013 342000 105 -1 106 ... ... 0.027448
0.002914 ... ... 0.013 0 0.013 344000 107 -1 108 ... ... 0.02753
0.002881 ... ... 0.013 0 0.013 346000 109 -1 110 ... ... 0.027612
0.002849 ... ... 0.013 0 0.013 348000 111 -1 112 ... ... 0.027693
0.002819 ... ... 0.013 0 0.013 350000 113 -1 114 ... ... 0.027774
0.002789 ... ... 0.013 0 0.013 352000 115 -1 116 ... ... 0.027855
0.002759 ... ... 0.013 0 0.013 354000 117 -1 118 ... ... 0.027936
0.002731 ... ... 0.013 0 0.013 356000 119 -1 120 ... ... 0.028017
0.002703 ... ... 0.013 0 0.013 358000 121 -1 122 ... ... 0.028098
0.002677 ... ... 0.013 0 0.013 360000 123 -1 124 ... ... 0.028178
0.002651 ... ... 0.013 0 0.013 362000 125 -1 126 ... ... 0.028258
0.002626 ... ... 0.013 0 0.013 364000 127 -1 128 ... ... 0.028338
0.002601 ... ... 0.013 0 0.013 366000 129 -1 130 ... ... 0.028418
0.002577 ... ... 0.013 0 0.013 368000 131 -1 132 ... ... 0.028497
0.002555 ... ... 0.013 0 0.013 370000 133 -1 134 ... ... 0.028576
0.002532 ... ... 0.013 0 0.013 372000 135 -1 136 ... ... 0.028655
0.00251 ... ... 0.013 0 0.013 374000 137 -1 138 ... ... 0.028734
0.002489 ... ... 0.013 0 0.013 376000 139 -1 140 ... ... 0.028813
0.002468 ... ... 0.013 0 0.013 378000 141 -1 142 ... ... 0.028892
0.002447 ... ... 0.013 0 0.013 380000 143 -1 144 ... ... 0.02897
0.002427 ... ... 0.013 0 0.013 382000 145 -1 146 ... ... 0.029048
0.002408 ... ... 0.013 0 0.013 384000 147 -1 148 ... ... 0.029126
0.002389 ... ... 0.013 0 0.013 386000 149 -1 150 ... ... 0.029204
0.002371 ... ... 0.013 0 0.013 388000 151 -1 152 ... ... 0.029282
0.002353 ... ... 0.013 0 0.013 390000 153 -1 154 ... ... 0.029359
0.002335 ... ... 0.013 0 0.013 392000 155 -1 156 ... ... 0.029437
0.002318 ... ... 0.013 0 0.013 394000 157 -1 158 ... ... 0.029514
0.002301 ... ... 0.013 0 0.013 396000 159 -1 160 ... ... 0.029591
0.002285 ... ... 0.013 0 0.013 398000 161 -1 162 ... ... 0.029668
0.002268 ... ... 0.013 0 0.013 400000 163 -1 164 ... ... 0.029744
0.002253 ... ... 0.013 0 0.013 402000 165 -1 166 ... ... 0.029821
0.002237 ... ... 0.013 0 0.013 404000 167 -1 168 ... ... 0.029897
0.002222 ... ... 0.013 0 0.013 406000 169 -1 170 ... ... 0.029973
0.002207 ... ... 0.013 0 0.013 408000 171 -1 172 ... ... 0.030049
0.002193 ... ... 0.013 0 0.013 410000 173 -1 174 ... ... 0.030125
0.002178 ... ... 0.013 0 0.013 412000 175 -1 176 ... ... 0.030201
0.002165 ... ... 0.013 0 0.013 414000 177 -1 178 ... ... 0.030277
0.002151 ... ... 0.013 0 0.013 416000 179 -1 180 ... ... 0.030352
0.002138 ... ... 0.013 0 0.013 418000 181 -1 182 ... ... 0.030427
0.002125 ... ... 0.013 0 0.013 420000 183 -1 184 ... ... 0.030502
0.002112 ... ... 0.013 0 0.013 422000 185 -1 186 ... ... 0.030577
0.0021 ... ... 0.013 0 0.013 424000 187 -1 188 ... ... 0.030652
0.002087 ... ... 0.013 0 0.013 426000 189 -1 190 ... ... 0.030727
0.002075 ... ... 0.013 0 0.013 428000 191 -1 192 ... ... 0.030801
0.002063 ... ... 0.013 0 0.013 430000 193 -1 194 ... ... 0.030875
0.002051 ... ... 0.013 0 0.013 432000 195 -1 196 ... ... 0.03095
0.00204 ... ... 0.013 0 0.013 434000 197 -1 198 ... ... 0.031024

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.