DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253.125
Expiration Date: 03/27/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.10697 ... ... 140.100 1.025 141.125 112000 0.013 0 0.013 ... ... 0.003431
0.107949 ... ... 138.100 1.025 139.125 114000 0.013 0 0.013 ... ... 0.003497
0.10892 ... ... 136.100 1.025 137.125 116000 0.013 0 0.013 ... ... 0.003565
0.109881 ... ... 134.100 1.025 135.125 118000 0.013 0 0.013 ... ... 0.003635
0.110834 ... ... 132.100 1.025 133.125 120000 0.013 0 0.013 ... ... 0.003705
0.111778 ... ... 130.100 1.025 131.125 122000 0.013 0 0.013 ... ... 0.003778
0.112714 ... ... 128.100 1.025 129.125 124000 0.025 0.012 0.013 ... ... 0.006382
0.113642 ... ... 126.100 1.025 127.125 126000 0.025 0.012 0.013 ... ... 0.006506
0.114562 ... ... 124.100 1.025 125.125 128000 0.025 0.012 0.013 ... ... 0.006633
0.115475 ... ... 122.100 1.025 123.125 130000 0.025 0.012 0.013 ... ... 0.006763
0.11638 ... ... 120.100 1.025 121.125 132000 0.025 0 0.025 ... ... 0.006897
0.117278 ... ... 118.100 1.025 119.125 134000 0.025 0 0.025 ... ... 0.007034
0.118168 ... ... 116.100 1.025 117.125 136000 0.025 0 0.025 ... ... 0.007175
0.119052 ... ... 114.100 1.025 115.125 138000 0.025 0 0.025 ... ... 0.007319
0.119929 ... ... 112.100 1.025 113.125 140000 0.025 0 0.025 ... ... 0.007468
0.120799 ... ... 110.100 1.025 111.125 142000 0.025 0 0.025 ... ... 0.00762
0.121663 ... ... 108.100 1.025 109.125 144000 0.025 0 0.025 ... ... 0.007777
0.12252 ... ... 106.100 1.025 107.125 146000 0.025 0 0.025 ... ... 0.007938
0.123372 ... ... 104.100 1.025 105.125 148000 0.025 0 0.025 ... ... 0.008104
0.124217 ... ... 102.100 1.025 103.125 150000 0.025 0 0.025 ... ... 0.008275
0.125056 ... ... 100.100 1.025 101.125 152000 0.025 0 0.025 ... ... 0.008451
0.12589 ... ... 98.100 1.025 99.125 154000 0.050 0.025 0.025 ... ... 0.014452
0.126717 ... ... 96.100 1.025 97.125 156000 0.050 0.025 0.025 ... ... 0.01476
0.127539 ... ... 94.100 1.025 95.125 158000 0.050 0.025 0.025 ... ... 0.015078
0.128356 ... ... 92.100 1.025 93.125 160000 0.050 0.025 0.025 ... ... 0.015405
0.129167 ... ... 90.100 1.025 91.125 162000 0.050 0 0.050 ... ... 0.015744
0.129973 ... ... 88.100 1.025 89.125 164000 0.050 0 0.050 ... ... 0.016094
0.130774 ... ... 86.100 1.025 87.125 166000 0.050 0 0.050 ... ... 0.016457
0.131569 ... ... 84.100 1.025 85.125 168000 0.050 0 0.050 ... ... 0.016834
0.13236 ... ... 82.100 1.025 83.125 170000 0.050 0 0.050 ... ... 0.017225
0.133146 ... ... 80.100 1.025 81.125 172000 0.050 0 0.050 ... ... 0.017631
0.133927 ... ... 78.100 1.025 79.125 174000 0.050 0 0.050 ... ... 0.018053
0.134703 ... ... 76.100 1.025 77.125 176000 0.050 0 0.050 ... ... 0.018491
0.135474 ... ... 74.100 1.025 75.125 178000 0.075 0.025 0.050 ... ... 0.025298
0.136242 ... ... 72.100 1.025 73.125 180000 0.075 0 0.075 ... ... 0.025923
0.136623 ... ... 71.100 1.025 72.125 181000 0.075 0 0.075 ... ... 0.026245
0.137004 ... ... 70.100 1.025 71.125 182000 0.075 0 0.075 ... ... 0.026574
0.137384 ... ... 69.100 1.025 70.125 183000 0.075 0 0.075 ... ... 0.026911
0.137762 ... ... 68.100 1.025 69.125 184000 0.075 0 0.075 ... ... 0.027256
0.13814 ... ... 67.100 1.025 68.125 185000 0.100 0.025 0.075 ... ... 0.033702
0.138516 ... ... 66.100 1.025 67.125 186000 0.100 0 0.100 ... ... 0.034135
0.138891 ... ... 65.100 1.025 66.125 187000 0.100 0 0.100 ... ... 0.034579
0.139266 ... ... 64.100 1.025 65.125 188000 0.100 0 0.100 ... ... 0.035033
0.139639 ... ... 63.100 1.025 64.125 189000 0.100 0 0.100 ... ... 0.035498
0.140011 ... ... 62.100 1.025 63.125 190000 0.100 0 0.100 ... ... 0.035975
0.140382 ... ... 61.100 1.025 62.125 191000 0.125 0 0.125 ... ... 0.042403
0.140752 ... ... 60.100 1.025 61.125 192000 0.125 0 0.125 ... ... 0.042976
0.141121 ... ... 59.100 1.025 60.125 193000 0.125 0 0.125 ... ... 0.043564
0.141489 ... ... 58.100 1.025 59.125 194000 0.150 0.025 0.125 ... ... 0.049845
0.141856 ... ... 57.100 1.025 58.125 195000 0.150 0 0.150 ... ... 0.050535
0.142222 ... ... 56.100 1.025 57.125 196000 0.150 0 0.150 ... ... 0.051244
0.142587 ... ... 55.100 1.025 56.125 197000 0.150 0 0.150 ... ... 0.051971
0.142951 ... ... 54.100 1.025 55.125 198000 0.175 0 0.175 ... ... 0.058273
0.143315 ... ... 53.100 1.025 54.125 199000 0.175 0 0.175 ... ... 0.059111
0.143677 ... ... 52.100 1.025 53.125 200000 0.200 0 0.200 ... ... 0.065318
0.144038 ... ... 51.100 1.025 52.125 201000 0.200 0 0.200 ... ... 0.066273
0.144398 ... ... 50.100 1.025 51.125 202000 0.200 -0.025 0.225 ... ... 0.067256
0.144758 ... ... 49.100 1.025 50.125 203000 0.225 0 0.225 ... ... 0.073508
0.147833 ... ... 48.125 1.025 49.150 204000 0.225 -0.025 0.250 ... ... 0.074619
0.148253 ... ... 47.125 1.025 48.150 205000 0.250 -0.025 0.275 ... ... 0.08086
0.148675 ... ... 46.125 1.025 47.150 206000 0.275 0 0.275 ... ... 0.08702
0.151946 ... ... 45.150 1.025 46.175 207000 0.275 -0.025 0.300 ... ... 0.088371
0.15244 ... ... 44.175 1 45.175 208000 0.300 -0.025 0.325 ... ... 0.094578
0.155856 ... ... 43.200 1 44.200 209000 0.325 -0.025 0.350 ... ... 0.100748
0.156432 ... ... 42.200 1 43.200 210000 0.350 -0.025 0.375 0.375 0.350 0.106898
0.160006 ... ... 41.225 1 42.225 211000 0.350 -0.050 0.400 ... ... 0.108625
0.163667 ... ... 40.250 1 41.250 212000 0.375 -0.050 0.425 ... ... 0.114887
0.167419 ... ... 39.275 1 40.275 213000 0.400 -0.050 0.450 ... ... 0.121161
0.171266 ... ... 38.300 1 39.300 214000 0.425 -0.050 0.475 ... ... 0.12746
0.175212 ... ... 37.325 1 38.325 215000 0.475 -0.025 0.500 ... ... 0.137837
0.179264 ... ... 36.375 0.975 37.350 216000 0.500 -0.050 0.550 0.500 0.500 0.144144
0.186366 ... ... 35.425 0.975 36.400 217000 0.525 -0.050 0.575 ... ... 0.150516
0.190649 ... ... 34.450 0.975 35.425 218000 0.575 -0.050 0.625 ... ... 0.160675
0.197937 ... ... 33.500 0.975 34.475 219000 0.625 -0.050 0.675 ... ... 0.170701
0.205301 ... ... 32.550 0.975 33.525 220000 0.650 -0.050 0.700 0.725 0.650 0.177219
0.212752 ... ... 31.600 0.975 32.575 221000 0.700 -0.050 0.750 ... ... 0.18721
0.220299 ... ... 30.650 0.975 31.625 222000 0.750 -0.075 0.825 0.800 0.800 0.197152
0.227952 ... ... 29.725 0.950 30.675 223000 0.825 -0.050 0.875 ... ... 0.210118
0.238283 ... ... 28.775 0.975 29.750 224000 0.875 -0.050 0.925 ... ... 0.219932
0.2486 ... ... 27.850 0.975 28.825 225000 0.950 -0.050 1 ... ... 0.232559
0.258924 ... ... 26.925 0.975 27.900 226000 1.025 -0.050 1.075 1.100 1.100 0.245005
0.269274 ... ... 26.025 0.950 26.975 227000 1.100 -0.050 1.150 ... ... 0.25731
0.279665 ... ... 25.125 0.925 26.050 228000 1.175 -0.075 1.250 ... ... 0.26951
0.292214 ... ... 24.225 0.925 25.150 229000 1.275 -0.075 1.350 ... ... 0.283877
0.304661 ... ... 23.325 0.925 24.250 230000 1.350 -0.100 1.450 1.375 1.375 0.295856
0.31889 ... ... 22.450 0.925 23.375 231000 1.475 -0.075 1.550 ... ... 0.311803
0.332856 ... ... 21.575 0.925 22.500 232000 1.575 -0.100 1.675 ... ... 0.325456
0.346602 ... ... 20.725 0.900 21.625 233000 1.700 -0.100 1.800 ... ... 0.340668
0.36166 ... ... 19.875 0.900 20.775 234000 1.850 -0.100 1.950 ... ... 0.357091
0.376347 ... ... 19.025 0.900 19.925 235000 1.975 -0.125 2.100 2.050 1.950 0.371524
0.390705 ... ... 18.200 0.875 19.075 236000 2.125 -0.150 2.275 ... ... 0.387023
0.405925 ... ... 17.400 0.850 18.250 237000 2.300 -0.150 2.450 ... ... 0.403269
0.421711 ... ... 16.600 0.850 17.450 238000 2.475 -0.175 2.650 2.400 2.400 0.418886
0.436856 ... ... 15.800 0.850 16.650 239000 2.675 -0.175 2.850 ... ... 0.43488
0.451409 16.150 15.775 15.050 0.800 15.850 240000 2.875 -0.200 3.075 3.050 2.825 0.450133
0.466124 ... ... 14.300 0.775 15.075 241000 3.075 -0.250 3.325 ... ... 0.4647
0.480735 ... ... 13.575 0.750 14.325 242000 3.325 -0.250 3.575 ... ... 0.479873
0.49448 ... ... 12.850 0.725 13.575 243000 3.575 -0.275 3.850 ... ... 0.49405
0.507823 13.200 12.800 12.150 0.700 12.850 244000 3.825 -0.325 4.150 4.075 4.025 0.507282
0.520537 ... ... 11.475 0.675 12.150 245000 4.125 -0.325 4.450 ... ... 0.520303
0.532415 11.650 10.850 10.800 0.675 11.475 246000 4.425 -0.350 4.775 4.650 4.400 0.532117
0.54307 ... ... 10.150 0.650 10.800 247000 4.750 -0.350 5.100 ... ... 0.542963
0.552658 ... ... 9.525 0.625 10.150 248000 5.075 -0.400 5.475 5.450 4.950 0.552521
0.561015 ... ... 8.925 0.600 9.525 249000 5.450 -0.400 5.850 ... ... 0.560979
0.567941 9.200 9.200 8.350 0.550 8.900 250000 5.825 -0.450 6.275 6 5.825 0.567952
0.573453 ... ... 7.775 0.550 8.325 251000 6.200 -0.500 6.700 ... ... 0.573424
0.577349 7.750 7.225 7.225 0.500 7.725 252000 6.625 -0.500 7.125 7 6.625 0.577351
0.579591 ... ... 6.700 0.475 7.175 253000 7.050 -0.550 7.600 7 7 0.579591
0.580069 6.875 6.875 6.200 0.450 6.650 254000 7.500 -0.575 8.075 7.975 7.375 0.580067
0.578697 6.525 5.650 5.700 0.425 6.125 255000 7.975 -0.600 8.575 ... ... 0.578699
0.575446 5.250 5.150 5.250 0.400 5.650 256000 8.475 -0.625 9.100 ... ... 0.575428
0.570199 ... ... 4.800 0.375 5.175 257000 9 -0.650 9.650 ... ... 0.570222
0.562944 4.850 4.850 4.400 0.325 4.725 258000 9.550 -0.675 10.225 ... ... 0.563075
0.553915 ... ... 4 0.325 4.325 259000 10.125 -0.700 10.825 ... ... 0.554007
0.542745 4.275 3.625 3.650 0.275 3.925 260000 10.725 -0.725 11.450 ... ... 0.54307
0.530108 3.525 3.500 3.325 0.250 3.575 261000 11.350 -0.775 12.125 ... ... 0.530349
0.515315 3.275 3 3.025 0.200 3.225 262000 12 -0.800 12.800 ... ... 0.515965
0.499579 ... ... 2.725 0.200 2.925 263000 12.700 -0.800 13.500 ... ... 0.500809
0.482669 2.900 2.475 2.475 0.175 2.650 264000 13.400 -0.850 14.250 ... ... 0.483794
0.46486 2.500 2.500 2.250 0.150 2.400 265000 14.125 -0.875 15 ... ... 0.465754
0.445197 2.100 2.100 2.025 0.125 2.150 266000 14.900 -0.875 15.775 ... ... 0.448244
0.426411 ... ... 1.825 0.125 1.950 267000 15.675 -0.900 16.575 ... ... 0.429318
0.406131 ... ... 1.650 0.100 1.750 268000 16.475 -0.900 17.375 ... ... 0.410438
0.386083 1.550 1.550 1.500 0.075 1.575 269000 17.300 -0.925 18.225 ... ... 0.392047
0.366764 1.500 1.400 1.350 0.075 1.425 270000 18.125 -0.950 19.075 ... ... 0.372554
0.346277 ... ... 1.225 0.050 1.275 271000 18.975 -0.950 19.925 ... ... 0.354105
0.327145 ... ... 1.100 0.050 1.150 272000 19.850 -0.950 20.800 ... ... 0.337234
0.309976 ... ... 1 0.050 1.050 273000 20.725 -0.975 21.700 ... ... 0.319745
0.292183 ... ... 0.900 0.050 0.950 274000 21.625 -0.975 22.600 ... ... 0.304493
0.273638 ... ... 0.825 0.025 0.850 275000 22.525 -0.975 23.500 ... ... 0.288873
0.257974 ... ... 0.750 0.025 0.775 276000 23.450 -0.975 24.425 ... ... 0.276155
0.241857 ... ... 0.675 0.025 0.700 277000 24.375 -0.975 25.350 24.500 24.500 0.263331
0.225177 ... ... 0.625 0 0.625 278000 25.300 -1 26.300 ... ... 0.250356
0.212439 ... ... 0.575 0 0.575 279000 26.225 -1.025 27.250 ... ... 0.237182
0.199503 ... ... 0.525 0 0.525 280000 27.175 -1.025 28.200 ... ... 0.227799
0.186305 ... ... 0.475 0 0.475 281000 28.125 -1.025 29.150 ... ... 0.218471
0.172768 ... ... 0.425 0 0.425 282000 29.100 -1 30.100 ... ... 0.213355
0.16448 ... ... 0.400 0 0.400 283000 30.050 -1.025 31.075 ... ... 0.204205
0.156227 ... ... 0.375 0 0.375 284000 31.025 -1.025 32.050 ... ... 0.199384
0.147986 ... ... 0.325 0.025 0.350 285000 32 -1.025 33.025 ... ... 0.194701
0.133496 ... ... 0.300 0 0.300 286000 32.975 -1.025 34 ... ... 0.190148
0.131445 ... ... 0.300 0 0.300 287000 33.950 -1.025 34.975 ... ... 0.185714
0.123091 ... ... 0.275 0 0.275 288000 34.925 -1.025 35.950 ... ... 0.181392
0.114641 ... ... 0.250 0 0.250 289000 35.925 -1.025 36.950 ... ... 0.181463
0.106056 ... ... 0.225 0 0.225 290000 36.900 -1.025 37.925 ... ... 0.177362
0.104534 ... ... 0.225 0 0.225 291000 37.900 -1.025 38.925 ... ... 0.177554
0.095912 ... ... 0.200 0 0.200 292000 38.900 -1.025 39.925 ... ... 0.177751
0.094585 ... ... 0.200 0 0.200 293000 39.875 -1.025 40.900 ... ... 0.173946
0.085859 ... ... 0.175 0 0.175 294000 40.875 -1.025 41.900 ... ... 0.174242
0.084711 ... ... 0.175 0 0.175 295000 41.875 -1.025 42.900 ... ... 0.174536
0.075806 ... ... 0.175 -0.025 0.150 296000 42.875 -1.025 43.900 ... ... 0.174831
0.074823 ... ... 0.150 0 0.150 297000 43.875 -1.025 44.900 ... ... 0.175124
0.073872 ... ... 0.150 0 0.150 298000 44.875 -1.025 45.900 ... ... 0.175417
0.064809 ... ... 0.150 -0.025 0.125 299000 45.875 -1.025 46.900 ... ... 0.17571
0.064007 ... ... 0.125 0 0.125 300000 46.875 -1.025 47.900 ... ... 0.176002
0.063234 ... ... 0.125 0 0.125 301000 47.875 -1.025 48.900 ... ... 0.176294
0.062486 ... ... 0.125 0 0.125 302000 48.875 -1.025 49.900 ... ... 0.176585
0.05324 ... ... 0.125 -0.025 0.100 303000 49.875 -1.025 50.900 ... ... 0.176875
0.052622 ... ... 0.100 0 0.100 304000 50.875 -1.025 51.900 ... ... 0.177165
0.052023 ... ... 0.100 0 0.100 305000 51.875 -1.025 52.900 ... ... 0.177455
0.051443 ... ... 0.100 0 0.100 306000 52.875 -1.025 53.900 ... ... 0.177744
0.050883 ... ... 0.100 0 0.100 307000 53.875 -1.025 54.900 ... ... 0.178033
0.050338 ... ... 0.100 0 0.100 308000 54.875 -1.025 55.900 ... ... 0.17832
0.040908 ... ... 0.100 -0.025 0.075 309000 55.875 -1.025 56.900 ... ... 0.178608
0.040477 ... ... 0.100 -0.025 0.075 310000 56.875 -1.025 57.900 ... ... 0.178895
0.040059 ... ... 0.075 0 0.075 311000 57.875 -1.025 58.900 ... ... 0.179182
0.03965 ... ... 0.075 0 0.075 312000 58.875 -1.025 59.900 ... ... 0.179468
0.039253 ... ... 0.075 0 0.075 313000 59.875 -1.025 60.900 ... ... 0.179753
0.038866 ... ... 0.075 0 0.075 314000 60.875 -1.025 61.900 ... ... 0.180038
0.03849 ... ... ... ... 0.075 315000 61.875 ... ... ... ... 0.180323
0.038124 ... ... 0.075 0 0.075 316000 62.875 -1.025 63.900 ... ... 0.180607
0.037421 ... ... 0.075 0 0.075 318000 64.875 -1.025 65.900 ... ... 0.181174
0.036753 ... ... 0.075 0 0.075 320000 66.875 -1.025 67.900 ... ... 0.181739
0.02709 ... ... 0.075 -0.025 0.050 322000 68.875 -1.025 69.900 ... ... 0.182302
0.026622 ... ... 0.050 0 0.050 324000 70.875 -1.025 71.900 ... ... 0.182863
0.026177 ... ... 0.050 0 0.050 326000 72.875 -1.025 73.900 ... ... 0.183423
0.025752 ... ... 0.050 0 0.050 328000 74.875 -1.025 75.900 ... ... 0.18398
0.025345 ... ... 0.050 0 0.050 330000 76.875 -1.025 77.900 ... ... 0.184536
0.024956 ... ... 0.050 0 0.050 332000 78.875 -1.025 79.900 ... ... 0.18509
0.024583 ... ... 0.050 0 0.050 334000 80.875 -1.025 81.900 ... ... 0.185642
0.024226 ... ... 0.050 0 0.050 336000 82.875 -1.025 83.900 ... ... 0.186192
0.014314 ... ... 0.050 -0.025 0.025 338000 84.875 -1.025 85.900 ... ... 0.186741
0.014109 ... ... 0.050 -0.025 0.025 340000 86.875 -1.025 87.900 ... ... 0.187288
0.013912 ... ... 0.050 -0.025 0.025 342000 88.875 -1.025 89.900 ... ... 0.187833
0.013723 ... ... 0.050 -0.025 0.025 344000 90.875 -1.025 91.900 ... ... 0.188376
0.01354 ... ... 0.050 -0.025 0.025 346000 92.875 -1.025 93.900 ... ... 0.188918
0.013362 ... ... 0.050 -0.025 0.025 348000 94.875 -1.025 95.900 ... ... 0.189458
0.013192 ... ... 0.050 -0.025 0.025 350000 96.875 -1.025 97.900 ... ... 0.189996
0.013029 ... ... 0.050 -0.025 0.025 352000 98.875 -1.025 99.900 ... ... 0.190533
0.012871 ... ... 0.050 -0.025 0.025 354000 100.875 -1.025 101.900 ... ... 0.191068
0.012719 ... ... 0.050 -0.025 0.025 356000 102.875 -1.025 103.900 ... ... 0.191601
0.012572 ... ... 0.050 -0.025 0.025 358000 104.875 -1.025 105.900 ... ... 0.192133
0.01243 ... ... 0.050 -0.025 0.025 360000 106.875 -1.025 107.900 ... ... 0.192663
0.012292 ... ... 0.050 -0.025 0.025 362000 108.875 -1.025 109.900 ... ... 0.193192
0.012157 ... ... 0.025 0 0.025 364000 110.875 -1.025 111.900 ... ... 0.193719
0.012027 ... ... 0.025 0 0.025 366000 112.875 -1.025 113.900 ... ... 0.194244
0.011901 ... ... 0.025 0 0.025 368000 114.875 -1.025 115.900 ... ... 0.194768
0.011778 ... ... 0.025 0 0.025 370000 116.875 -1.025 117.900 ... ... 0.19529
0.01166 ... ... 0.025 0 0.025 372000 118.875 -1.025 119.900 ... ... 0.195811
0.011545 ... ... 0.025 0 0.025 374000 120.875 -1.025 121.900 ... ... 0.196331
0.011433 ... ... 0.025 0 0.025 376000 122.875 -1.025 123.900 ... ... 0.196849
0.011326 ... ... 0.025 0 0.025 378000 124.875 -1.025 125.900 ... ... 0.197365
0.011221 ... ... 0.025 0 0.025 380000 126.875 -1.025 127.900 ... ... 0.19788
0.011118 ... ... 0.025 0 0.025 382000 128.875 -1.025 129.900 ... ... 0.198393
0.011018 ... ... 0.025 0 0.025 384000 130.875 -1.025 131.900 ... ... 0.198905
0.01092 ... ... 0.025 0 0.025 386000 132.875 -1.025 133.900 ... ... 0.199416
0.010825 ... ... 0.025 0 0.025 388000 134.875 -1.025 135.900 ... ... 0.199925
0.010733 ... ... 0.025 0 0.025 390000 136.875 -1.025 137.900 ... ... 0.200433
0.010643 ... ... 0.025 0 0.025 392000 138.875 -1.025 139.900 ... ... 0.200939

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.