DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235
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
0.0069 ... ... 148.250 -1.250 147 88000 0.013 0 0.013 ... ... 0.000866
0.006973 ... ... 146.250 -1.250 145 90000 0.013 0 0.013 ... ... 0.000884
0.007044 ... ... 144.250 -1.250 143 92000 0.013 0 0.013 ... ... 0.000902
0.007116 ... ... 142.250 -1.250 141 94000 0.013 0 0.013 ... ... 0.000921
0.007186 ... ... 140.250 -1.250 139 96000 0.013 0 0.013 ... ... 0.00094
0.007256 ... ... 138.250 -1.250 137 98000 0.013 0 0.013 ... ... 0.00096
0.007325 ... ... 136.250 -1.250 135 100000 0.013 0 0.013 ... ... 0.00098
0.007393 ... ... 134.250 -1.250 133 102000 0.013 0 0.013 ... ... 0.001001
0.007461 ... ... 132.250 -1.250 131 104000 0.013 0 0.013 ... ... 0.001022
0.007528 ... ... 130.250 -1.250 129 106000 0.013 0 0.013 ... ... 0.001043
0.007595 ... ... 128.250 -1.250 127 108000 0.013 0 0.013 ... ... 0.001065
0.007661 ... ... 126.250 -1.250 125 110000 0.013 0 0.013 ... ... 0.001087
0.007726 ... ... 124.250 -1.250 123 112000 0.013 0 0.013 ... ... 0.00111
0.007791 ... ... 122.250 -1.250 121 114000 0.013 0 0.013 ... ... 0.001133
0.007856 ... ... 120.250 -1.250 119 116000 0.013 0 0.013 ... ... 0.001158
0.00792 ... ... 118.250 -1.250 117 118000 0.013 0 0.013 ... ... 0.001182
0.007983 ... ... 116.250 -1.250 115 120000 0.013 0 0.013 ... ... 0.001208
0.008046 ... ... 114.250 -1.250 113 122000 0.013 0 0.013 ... ... 0.001234
0.008109 ... ... 112.250 -1.250 111 124000 0.013 0 0.013 ... ... 0.00126
0.008171 ... ... 110.250 -1.250 109 126000 0.013 0 0.013 ... ... 0.001288
0.008233 ... ... 108.250 -1.250 107 128000 0.013 0 0.013 ... ... 0.001316
0.008294 ... ... 106.250 -1.250 105 130000 0.013 0 0.013 ... ... 0.001345
0.008355 ... ... 104.250 -1.250 103 132000 0.013 0 0.013 ... ... 0.001375
0.008415 ... ... 102.250 -1.250 101 134000 0.013 0 0.013 ... ... 0.001406
0.008475 ... ... 100.250 -1.250 99 136000 0.013 0 0.013 ... ... 0.001438
0.008535 ... ... 98.250 -1.250 97 138000 0.013 0 0.013 ... ... 0.001471
0.008594 ... ... 96.250 -1.250 95 140000 0.013 0 0.013 ... ... 0.001505
0.008653 ... ... 94.250 -1.250 93 142000 0.013 0 0.013 ... ... 0.00154
0.008711 ... ... 92.250 -1.250 91 144000 0.013 0 0.013 ... ... 0.001577
0.008769 ... ... 90.250 -1.250 89 146000 0.013 0 0.013 ... ... 0.001615
0.008827 ... ... 88.250 -1.250 87 148000 0.013 0 0.013 ... ... 0.001654
0.008885 ... ... 86.250 -1.250 85 150000 0.013 0 0.013 ... ... 0.001695
0.008942 ... ... 84.250 -1.250 83 152000 0.013 0 0.013 ... ... 0.001737
0.008998 ... ... 82.250 -1.250 81 154000 0.013 0 0.013 ... ... 0.001781
0.009055 ... ... 80.250 -1.250 79 156000 0.013 0 0.013 ... ... 0.001827
0.009111 ... ... 78.250 -1.250 77 158000 0.013 0 0.013 ... ... 0.001875
0.009167 ... ... 76.250 -1.250 75 160000 0.013 0 0.013 ... ... 0.001925
0.009222 ... ... 74.250 -1.250 73 162000 0.013 0 0.013 ... ... 0.001977
0.009277 ... ... 72.250 -1.250 71 164000 0.013 0 0.013 ... ... 0.002031
0.009332 ... ... 70.250 -1.250 69 166000 0.013 0 0.013 ... ... 0.002088
0.009387 ... ... 68.250 -1.250 67 168000 0.013 0 0.013 ... ... 0.002148
0.009442 ... ... 66.250 -1.250 65 170000 0.013 0 0.013 ... ... 0.002212
0.009496 ... ... 64.250 -1.250 63 172000 0.013 0 0.013 ... ... 0.002278
0.00955 ... ... 62.250 -1.250 61 174000 0.013 0 0.013 ... ... 0.002347
0.009603 ... ... 60.250 -1.250 59 176000 0.013 0 0.013 ... ... 0.002421
0.009656 ... ... 58.250 -1.250 57 178000 0.013 0 0.013 ... ... 0.002499
0.009709 ... ... 56.250 -1.250 55 180000 0.013 0 0.013 ... ... 0.002582
0.009762 ... ... 54.250 -1.250 53 182000 0.013 0 0.013 ... ... 0.00267
0.009814 ... ... 52.250 -1.250 51 184000 0.013 0 0.013 ... ... 0.002763
0.009866 ... ... 50.250 -1.250 49 186000 0.013 0 0.013 ... ... 0.002864
0.009918 ... ... 48.250 -1.250 47 188000 0.013 0 0.013 ... ... 0.002971
0.00997 ... ... 46.250 -1.250 45 190000 0.013 0 0.013 ... ... 0.003085
0.010021 ... ... 44.250 -1.250 43 192000 0.013 0 0.013 ... ... 0.003209
0.010073 ... ... 42.250 -1.250 41 194000 0.013 0 0.013 ... ... 0.003343
0.010124 ... ... 40.250 -1.250 39 196000 0.013 0 0.013 ... ... 0.003488
0.010174 ... ... 38.250 -1.250 37 198000 0.013 0 0.013 ... ... 0.003646
0.010225 ... ... 36.250 -1.250 35 200000 0.013 0 0.013 ... ... 0.003819
0.010275 ... ... 34.250 -1.250 33 202000 0.013 0 0.013 ... ... 0.004009
0.010326 ... ... 32.250 -1.250 31 204000 0.013 0 0.013 ... ... 0.00422
0.010376 ... ... 30.250 -1.250 29 206000 0.013 0 0.013 ... ... 0.004455
0.010426 ... ... 28.250 -1.250 27 208000 0.013 0 0.013 ... ... 0.004718
0.010476 ... ... 26.250 -1.250 25 210000 0.013 0 0.013 ... ... 0.005017
0.010525 ... ... 24.250 -1.250 23 212000 0.013 0 0.013 ... ... 0.005356
0.010574 ... ... 22.250 -1.250 21 214000 0.013 0 0.013 ... ... 0.005751
0.010624 ... ... 20.250 -1.250 19 216000 0.013 0 0.013 ... ... 0.00621
0.010673 ... ... 18.250 -1.250 17 218000 0.013 0 0.013 ... ... 0.00676
0.010722 ... ... 16.250 -1.250 15 220000 0.013 0 0.013 ... ... 0.007429
0.01077 ... ... 14.250 -1.250 13 222000 0.013 0 0.013 ... ... 0.008259
0.010819 ... ... 12.250 -1.250 11 224000 0.013 0 0.013 ... ... 0.009329
0.010867 ... ... 10.250 -1.250 9 226000 0.013 0 0.013 ... ... 0.010775
0.010915 ... ... 8.250 -1.250 7 228000 0.013 0 0.013 ... ... 0.012849
0.010962 ... ... 6.250 -1.250 5 230000 0.013 0 0.013 ... ... 0.016165
0.063591 ... ... 4.275 -1.200 3.075 232000 0.075 0.050 0.025 ... ... 0.061938
0.152156 ... ... 2.425 -0.975 1.450 234000 0.450 0.275 0.175 ... ... 0.152097
0.152745 ... ... 1.025 -0.575 0.450 236000 1.450 0.675 0.775 ... ... 0.152805
0.051127 ... ... 0.225 -0.175 0.050 238000 3.050 1.075 1.975 ... ... 0.053326
0.016512 ... ... 0.013 0 0.013 240000 5 1.250 3.750 ... ... 0.011198
0.013237 ... ... 0.013 0 0.013 242000 7 1.250 5.750 ... ... 0.011245
0.011196 ... ... 0.013 0 0.013 244000 9 1.250 7.750 ... ... 0.011291
0.009777 ... ... 0.013 0 0.013 246000 11 1.250 9.750 ... ... 0.011338
0.008729 ... ... 0.013 0 0.013 248000 13 1.250 11.750 ... ... 0.011384
0.007919 ... ... 0.013 0 0.013 250000 15 1.250 13.750 ... ... 0.01143
0.007268 ... ... 0.013 0 0.013 252000 17 1.250 15.750 ... ... 0.011475
0.006734 ... ... 0.013 0 0.013 254000 19 1.250 17.750 ... ... 0.01152
0.00629 ... ... 0.013 0 0.013 256000 21 1.250 19.750 ... ... 0.011566
0.005908 ... ... 0.013 0 0.013 258000 23 1.250 21.750 ... ... 0.011611
0.005582 ... ... 0.013 0 0.013 260000 25 1.250 23.750 ... ... 0.011656
0.005295 ... ... 0.013 0 0.013 262000 27 1.250 25.750 ... ... 0.011701
0.005042 ... ... 0.013 0 0.013 264000 29 1.250 27.750 ... ... 0.011746
0.004818 ... ... 0.013 0 0.013 266000 31 1.250 29.750 ... ... 0.01179
0.004617 ... ... 0.013 0 0.013 268000 33 1.250 31.750 ... ... 0.011835
0.004436 ... ... 0.013 0 0.013 270000 35 1.250 33.750 ... ... 0.011879
0.004272 ... ... 0.013 0 0.013 272000 37 1.250 35.750 ... ... 0.011923
0.004123 ... ... 0.013 0 0.013 274000 39 1.250 37.750 ... ... 0.011968
0.003986 ... ... 0.013 0 0.013 276000 41 1.250 39.750 ... ... 0.012012
0.003859 ... ... 0.013 0 0.013 278000 43 1.250 41.750 ... ... 0.012055
0.003744 ... ... 0.013 0 0.013 280000 45 1.250 43.750 ... ... 0.012099
0.003636 ... ... 0.013 0 0.013 282000 47 1.250 45.750 ... ... 0.012143
0.003537 ... ... 0.013 0 0.013 284000 49 1.250 47.750 ... ... 0.012187
0.003443 ... ... 0.013 0 0.013 286000 51 1.250 49.750 ... ... 0.01223
0.003356 ... ... 0.013 0 0.013 288000 53 1.250 51.750 ... ... 0.012274
0.003275 ... ... 0.013 0 0.013 290000 55 1.250 53.750 ... ... 0.012317
0.003199 ... ... 0.013 0 0.013 292000 57 1.250 55.750 ... ... 0.01236
0.003127 ... ... 0.013 0 0.013 294000 59 1.250 57.750 ... ... 0.012403
0.003059 ... ... 0.013 0 0.013 296000 61 1.250 59.750 ... ... 0.012446
0.002994 ... ... 0.013 0 0.013 298000 63 1.250 61.750 ... ... 0.012489
0.002933 ... ... 0.013 0 0.013 300000 65 1.250 63.750 ... ... 0.012532
0.002877 ... ... 0.013 0 0.013 302000 67 1.250 65.750 ... ... 0.012574
0.002823 ... ... 0.013 0 0.013 304000 69 1.250 67.750 ... ... 0.012617
0.00277 ... ... 0.013 0 0.013 306000 71 1.250 69.750 ... ... 0.012659
0.002721 ... ... 0.013 0 0.013 308000 73 1.250 71.750 ... ... 0.012701
0.002674 ... ... 0.013 0 0.013 310000 75 1.250 73.750 ... ... 0.012743
0.002629 ... ... 0.013 0 0.013 312000 77 1.250 75.750 ... ... 0.012785
0.002586 ... ... 0.013 0 0.013 314000 79 1.250 77.750 ... ... 0.012827
0.002545 ... ... 0.013 0 0.013 316000 81 1.250 79.750 ... ... 0.012869
0.002506 ... ... 0.013 0 0.013 318000 83 1.250 81.750 ... ... 0.01291
0.002468 ... ... 0.013 0 0.013 320000 85 1.250 83.750 ... ... 0.012952
0.002432 ... ... 0.013 0 0.013 322000 87 1.250 85.750 ... ... 0.012993
0.002398 ... ... 0.013 0 0.013 324000 89 1.250 87.750 ... ... 0.013034
0.002364 ... ... 0.013 0 0.013 326000 91 1.250 89.750 ... ... 0.013075
0.002332 ... ... 0.013 0 0.013 328000 93 1.250 91.750 ... ... 0.013116
0.002302 ... ... 0.013 0 0.013 330000 95 1.250 93.750 ... ... 0.013157
0.002272 ... ... 0.013 0 0.013 332000 97 1.250 95.750 ... ... 0.013198
0.002243 ... ... 0.013 0 0.013 334000 99 1.250 97.750 ... ... 0.013238
0.002215 ... ... 0.013 0 0.013 336000 101 1.250 99.750 ... ... 0.013279
0.002188 ... ... 0.013 0 0.013 338000 103 1.250 101.750 ... ... 0.013319
0.002162 ... ... 0.013 0 0.013 340000 105 1.250 103.750 ... ... 0.01336
0.002137 ... ... 0.013 0 0.013 342000 107 1.250 105.750 ... ... 0.0134
0.002113 ... ... 0.013 0 0.013 344000 109 1.250 107.750 ... ... 0.01344
0.00209 ... ... 0.013 0 0.013 346000 111 1.250 109.750 ... ... 0.01348
0.002068 ... ... 0.013 0 0.013 348000 113 1.250 111.750 ... ... 0.01352
0.002046 ... ... 0.013 0 0.013 350000 115 1.250 113.750 ... ... 0.01356
0.002024 ... ... 0.013 0 0.013 352000 117 1.250 115.750 ... ... 0.0136
0.002003 ... ... 0.013 0 0.013 354000 119 1.250 117.750 ... ... 0.01364
0.001983 ... ... 0.013 0 0.013 356000 121 1.250 119.750 ... ... 0.01368
0.001964 ... ... 0.013 0 0.013 358000 123 1.250 121.750 ... ... 0.013719
0.001945 ... ... 0.013 0 0.013 360000 125 1.250 123.750 ... ... 0.013759
0.001926 ... ... 0.013 0 0.013 362000 127 1.250 125.750 ... ... 0.013798
0.001908 ... ... 0.013 0 0.013 364000 129 1.250 127.750 ... ... 0.013837
0.001891 ... ... 0.013 0 0.013 366000 131 1.250 129.750 ... ... 0.013877
0.001874 ... ... 0.013 0 0.013 368000 133 1.250 131.750 ... ... 0.013916
0.001858 ... ... 0.013 0 0.013 370000 135 1.250 133.750 ... ... 0.013955
0.001842 ... ... 0.013 0 0.013 372000 137 1.250 135.750 ... ... 0.013994
0.001826 ... ... 0.013 0 0.013 374000 139 1.250 137.750 ... ... 0.014033
0.001811 ... ... 0.013 0 0.013 376000 141 1.250 139.750 ... ... 0.014072
0.001796 ... ... 0.013 0 0.013 378000 143 1.250 141.750 ... ... 0.01411
0.001781 ... ... 0.013 0 0.013 380000 145 1.250 143.750 ... ... 0.014149
0.001767 ... ... 0.013 0 0.013 382000 147 1.250 145.750 ... ... 0.014187
0.001753 ... ... 0.013 0 0.013 384000 149 1.250 147.750 ... ... 0.014226
0.00174 ... ... 0.013 0 0.013 386000 151 1.250 149.750 ... ... 0.014264
0.001727 ... ... 0.013 0 0.013 388000 153 1.250 151.750 ... ... 0.014303
0.001714 ... ... 0.013 0 0.013 390000 155 1.250 153.750 ... ... 0.014341
0.001701 ... ... 0.013 0 0.013 392000 157 1.250 155.750 ... ... 0.014379
0.001689 ... ... 0.013 0 0.013 394000 159 1.250 157.750 ... ... 0.014417
0.001677 ... ... 0.013 0 0.013 396000 161 1.250 159.750 ... ... 0.014455
0.001665 ... ... 0.013 0 0.013 398000 163 1.250 161.750 ... ... 0.014493
0.001653 ... ... 0.013 0 0.013 400000 165 1.250 163.750 ... ... 0.014531
0.001642 ... ... 0.013 0 0.013 402000 167 1.250 165.750 ... ... 0.014568
0.001631 ... ... 0.013 0 0.013 404000 169 1.250 167.750 ... ... 0.014606
0.00162 ... ... 0.013 0 0.013 406000 171 1.250 169.750 ... ... 0.014643
0.001609 ... ... 0.013 0 0.013 408000 173 1.250 171.750 ... ... 0.014681
0.001599 ... ... 0.013 0 0.013 410000 175 1.250 173.750 ... ... 0.014718
0.001589 ... ... 0.013 0 0.013 412000 177 1.250 175.750 ... ... 0.014756
0.001579 ... ... 0.013 0 0.013 414000 179 1.250 177.750 ... ... 0.014793
0.001569 ... ... 0.013 0 0.013 416000 181 1.250 179.750 ... ... 0.01483
0.00156 ... ... 0.013 0 0.013 418000 183 1.250 181.750 ... ... 0.014867
0.00155 ... ... 0.013 0 0.013 420000 185 1.250 183.750 ... ... 0.014904
0.001541 ... ... 0.013 0 0.013 422000 187 1.250 185.750 ... ... 0.014941
0.001532 ... ... 0.013 0 0.013 424000 189 1.250 187.750 ... ... 0.014978
0.001523 ... ... 0.013 0 0.013 426000 191 1.250 189.750 ... ... 0.015015
0.001514 ... ... 0.013 0 0.013 428000 193 1.250 191.750 ... ... 0.015051
0.001506 ... ... 0.013 0 0.013 430000 195 1.250 193.750 ... ... 0.015088
0.001497 ... ... 0.013 0 0.013 432000 197 1.250 195.750 ... ... 0.015125
0.001489 ... ... 0.013 0 0.013 434000 199 1.250 197.750 ... ... 0.015161
0.001481 ... ... 0.013 0 0.013 436000 201 1.250 199.750 ... ... 0.015198
0.001473 ... ... 0.013 0 0.013 438000 203 1.250 201.750 ... ... 0.015234

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.