DairyVisor Data

Markets - Livestock

Underlying Price: 96.225
Expiration Date: 05/14/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.007993 ... ... 54.725 1.500 56.225 40000 0.013 0 0.013 ... ... 0.001125
0.008183 ... ... 52.725 1.500 54.225 42000 0.013 0 0.013 ... ... 0.001182
0.008368 ... ... 50.725 1.500 52.225 44000 0.013 0 0.013 ... ... 0.001243
0.00855 ... ... 48.725 1.500 50.225 46000 0.013 0 0.013 ... ... 0.001307
0.008728 ... ... 46.725 1.500 48.225 48000 0.013 0 0.013 ... ... 0.001374
0.008903 ... ... 44.725 1.500 46.225 50000 0.013 0 0.013 ... ... 0.001446
0.009074 ... ... 42.725 1.500 44.225 52000 0.013 0 0.013 ... ... 0.001522
0.009242 ... ... 40.725 1.500 42.225 54000 0.013 0 0.013 ... ... 0.001604
0.009407 ... ... 38.725 1.500 40.225 56000 0.013 0 0.013 ... ... 0.001693
0.009569 ... ... 36.725 1.500 38.225 58000 0.013 0 0.013 ... ... 0.001788
0.009729 ... ... 34.725 1.500 36.225 60000 0.013 0 0.013 ... ... 0.001891
0.009808 ... ... 33.725 1.500 35.225 61000 0.013 0 0.013 ... ... 0.001946
0.009887 ... ... 32.725 1.500 34.225 62000 0.013 0 0.013 ... ... 0.002004
0.009965 ... ... 31.725 1.500 33.225 63000 0.013 0 0.013 ... ... 0.002064
0.010042 ... ... 30.725 1.500 32.225 64000 0.013 0 0.013 ... ... 0.002128
0.010118 ... ... 29.725 1.500 31.225 65000 0.013 0 0.013 ... ... 0.002194
0.010195 ... ... 28.725 1.500 30.225 66000 0.013 0 0.013 ... ... 0.002264
0.01027 ... ... 27.725 1.500 29.225 67000 0.013 0 0.013 ... ... 0.002338
0.010345 ... ... 26.725 1.500 28.225 68000 0.013 0 0.013 ... ... 0.002416
0.01042 ... ... 25.725 1.500 27.225 69000 0.013 0 0.013 ... ... 0.002499
0.010494 ... ... 24.725 1.500 26.225 70000 0.013 0 0.013 ... ... 0.002587
0.010568 ... ... 23.725 1.500 25.225 71000 0.013 0 0.013 ... ... 0.00268
0.010641 ... ... 22.725 1.500 24.225 72000 0.013 0 0.013 ... ... 0.002779
0.010713 ... ... 21.725 1.500 23.225 73000 0.013 0 0.013 ... ... 0.002885
0.010786 ... ... 20.725 1.500 22.225 74000 0.013 0 0.013 ... ... 0.002999
0.010857 ... ... 19.725 1.500 21.225 75000 0.013 -0.013 0.025 ... ... 0.003122
0.010929 ... ... 18.725 1.500 20.225 76000 0.013 -0.013 0.025 ... ... 0.003254
0.011 ... ... 17.725 1.500 19.225 77000 0.025 0 0.025 ... ... 0.005551
0.01107 ... ... 16.725 1.500 18.225 78000 0.025 0 0.025 ... ... 0.005796
0.01114 ... ... 15.725 1.500 17.225 79000 0.025 0 0.025 ... ... 0.006064
0.01121 ... ... 14.750 1.475 16.225 80000 0.025 -0.025 0.050 ... ... 0.006358
0.011279 ... ... 13.750 1.475 15.225 81000 0.025 -0.025 0.050 ... ... 0.00668
0.014532 ... ... 12.750 1.500 14.250 82000 0.025 -0.025 0.050 ... ... 0.007039
0.014839 ... ... 11.775 1.475 13.250 83000 0.050 -0.025 0.075 ... ... 0.011722
0.015182 ... ... 10.800 1.450 12.250 84000 0.050 -0.025 0.075 0.050 0.050 0.012395
0.018865 ... ... 9.800 1.475 11.275 85000 0.075 -0.025 0.100 ... ... 0.016859
0.019565 ... ... 8.825 1.450 10.275 86000 0.075 -0.050 0.125 0.050 0.050 0.017926
0.023627 ... ... 7.850 1.450 9.300 87000 0.100 -0.050 0.150 ... ... 0.022581
0.027872 ... ... 6.900 1.425 8.325 88000 0.125 -0.075 0.200 0.100 0.100 0.027318
0.034964 ... ... 5.975 1.400 7.375 89000 0.150 -0.125 0.275 0.150 0.150 0.032286
0.039828 ... ... 5.075 1.325 6.400 90000 0.200 -0.175 0.375 0.350 0.250 0.040052
0.049357 ... ... 4.225 1.250 5.475 91000 0.275 -0.250 0.525 ... ... 0.049801
0.061537 3.600 3.600 3.450 1.150 4.600 92000 0.375 -0.350 0.725 0.450 0.450 0.060722
0.07426 3.350 3.200 2.750 1.025 3.775 93000 0.550 -0.475 1.025 ... ... 0.073876
0.086261 2.950 2.300 2.125 0.900 3.025 94000 0.800 -0.600 1.400 ... ... 0.086131
0.095297 2.150 2.150 1.600 0.750 2.350 95000 1.125 -0.750 1.875 1.500 1.350 0.095275
0.099817 ... ... 1.175 0.600 1.775 96000 1.550 -0.875 2.425 ... ... 0.099816
0.098761 1.275 1.275 0.825 0.475 1.300 97000 2.075 -1.025 3.100 ... ... 0.098767
0.09256 0.975 0.900 0.575 0.375 0.950 98000 2.725 -1.125 3.850 ... ... 0.092627
0.082533 0.650 0.650 0.425 0.250 0.675 99000 3.450 -1.225 4.675 ... ... 0.082777
0.070601 0.475 0.400 0.300 0.175 0.475 100000 4.250 -1.325 5.575 ... ... 0.071179
0.059524 ... ... 0.225 0.125 0.350 101000 5.100 -1.375 6.475 ... ... 0.059048
0.048637 ... ... 0.150 0.100 0.250 102000 6 -1.425 7.425 ... ... 0.0483
0.038675 ... ... 0.100 0.075 0.175 103000 6.925 -1.450 8.375 ... ... 0.038629
0.030596 ... ... 0.075 0.050 0.125 104000 7.875 -1.450 9.325 ... ... 0.031005
0.021662 ... ... 0.050 0.025 0.075 105000 8.825 -1.475 10.300 ... ... 0.022778
0.016007 ... ... 0.050 0 0.050 106000 9.800 -1.500 11.300 ... ... 0.017972
0.009687 ... ... 0.025 0 0.025 107000 10.800 -1.475 12.275 ... ... 0.017635
0.009174 ... ... 0.025 0 0.025 108000 11.775 -1.500 13.275 ... ... 0.013021
0.008726 ... ... 0.025 0 0.025 109000 12.775 -1.500 14.275 ... ... 0.013082
0.008331 ... ... 0.025 0 0.025 110000 13.775 -1.500 15.275 ... ... 0.013142
0.00798 ... ... 0.025 0 0.025 111000 14.775 -1.500 16.275 ... ... 0.013202
0.007667 ... ... 0.025 0 0.025 112000 15.775 -1.500 17.275 ... ... 0.013262
0.007384 ... ... 0.013 0.013 0.025 113000 16.775 -1.500 18.275 ... ... 0.013321
0.004372 ... ... 0.013 0 0.013 114000 17.775 -1.500 19.275 ... ... 0.01338
0.004222 ... ... 0.013 0 0.013 115000 18.775 -1.500 20.275 ... ... 0.01344
0.004085 ... ... 0.013 0 0.013 116000 19.775 -1.500 21.275 ... ... 0.013498
0.003958 ... ... 0.013 0 0.013 117000 20.775 -1.500 22.275 ... ... 0.013557
0.003841 ... ... 0.013 0 0.013 118000 21.775 -1.500 23.275 ... ... 0.013615
0.003734 ... ... 0.013 0 0.013 119000 22.775 -1.500 24.275 ... ... 0.013674
0.003634 ... ... 0.013 0 0.013 120000 23.775 -1.500 25.275 ... ... 0.013731
0.003541 ... ... 0.013 0 0.013 121000 24.775 -1.500 26.275 ... ... 0.013789
0.003454 ... ... 0.013 0 0.013 122000 25.775 -1.500 27.275 ... ... 0.013847
0.003373 ... ... 0.013 0 0.013 123000 26.775 -1.500 28.275 ... ... 0.013904
0.003297 ... ... 0.013 0 0.013 124000 27.775 -1.500 29.275 ... ... 0.013961
0.003158 ... ... 0.013 0 0.013 126000 29.775 -1.500 31.275 ... ... 0.014074
0.003034 ... ... 0.013 0 0.013 128000 31.775 -1.500 33.275 ... ... 0.014187
0.002923 ... ... 0.013 0 0.013 130000 33.775 -1.500 35.275 ... ... 0.014299
0.002823 ... ... 0.013 0 0.013 132000 35.775 -1.500 37.275 ... ... 0.01441
0.002732 ... ... 0.013 0 0.013 134000 37.775 -1.500 39.275 ... ... 0.014521
0.002648 ... ... 0.013 0 0.013 136000 39.775 -1.500 41.275 ... ... 0.01463
0.002572 ... ... 0.013 0 0.013 138000 41.775 -1.500 43.275 ... ... 0.014739
0.002502 ... ... 0.013 0 0.013 140000 43.775 -1.500 45.275 ... ... 0.014848
0.002437 ... ... 0.013 0 0.013 142000 45.775 -1.500 47.275 ... ... 0.014955
0.002377 ... ... 0.013 0 0.013 144000 47.775 -1.500 49.275 ... ... 0.015062
0.002321 ... ... 0.013 0 0.013 146000 49.775 -1.500 51.275 ... ... 0.015168

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.