DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.800
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.006564 ... ... 129.625 0.175 129.800 86000 0.013 0 0.013 ... ... 0.000929
0.006635 ... ... 127.625 0.175 127.800 88000 0.013 0 0.013 ... ... 0.00095
0.006706 ... ... 125.625 0.175 125.800 90000 0.013 0 0.013 ... ... 0.000972
0.006775 ... ... 123.625 0.175 123.800 92000 0.013 0 0.013 ... ... 0.000994
0.006844 ... ... 121.625 0.175 121.800 94000 0.013 0 0.013 ... ... 0.001016
0.006912 ... ... 119.625 0.175 119.800 96000 0.013 0 0.013 ... ... 0.001039
0.006979 ... ... 117.625 0.175 117.800 98000 0.013 0 0.013 ... ... 0.001063
0.007046 ... ... 115.625 0.175 115.800 100000 0.013 0 0.013 ... ... 0.001087
0.007113 ... ... 113.625 0.175 113.800 102000 0.013 0 0.013 ... ... 0.001112
0.007178 ... ... 111.625 0.175 111.800 104000 0.013 0 0.013 ... ... 0.001138
0.007243 ... ... 109.625 0.175 109.800 106000 0.013 0 0.013 ... ... 0.001164
0.007308 ... ... 107.625 0.175 107.800 108000 0.013 0 0.013 ... ... 0.001191
0.007372 ... ... 105.625 0.175 105.800 110000 0.013 0 0.013 ... ... 0.001219
0.007435 ... ... 103.625 0.175 103.800 112000 0.013 0 0.013 ... ... 0.001247
0.007498 ... ... 101.625 0.175 101.800 114000 0.013 0 0.013 ... ... 0.001277
0.007561 ... ... 99.625 0.175 99.800 116000 0.013 0 0.013 ... ... 0.001307
0.007623 ... ... 97.625 0.175 97.800 118000 0.013 0 0.013 ... ... 0.001338
0.007684 ... ... 95.625 0.175 95.800 120000 0.013 0 0.013 ... ... 0.001371
0.007745 ... ... 93.625 0.175 93.800 122000 0.013 0 0.013 ... ... 0.001404
0.007806 ... ... 91.625 0.175 91.800 124000 0.013 0 0.013 ... ... 0.001438
0.007866 ... ... 89.625 0.175 89.800 126000 0.013 0 0.013 ... ... 0.001474
0.007926 ... ... 87.625 0.175 87.800 128000 0.013 0 0.013 ... ... 0.001511
0.007985 ... ... 85.625 0.175 85.800 130000 0.013 0 0.013 ... ... 0.00155
0.008044 ... ... 83.625 0.175 83.800 132000 0.013 0 0.013 ... ... 0.001589
0.008102 ... ... 81.625 0.175 81.800 134000 0.013 0 0.013 ... ... 0.001631
0.008161 ... ... 79.625 0.175 79.800 136000 0.013 0 0.013 ... ... 0.001674
0.008218 ... ... 77.625 0.175 77.800 138000 0.013 0 0.013 ... ... 0.001719
0.008247 ... ... 76.625 0.175 76.800 139000 0.013 0 0.013 ... ... 0.001742
0.008276 ... ... 75.625 0.175 75.800 140000 0.013 0 0.013 ... ... 0.001765
0.008304 ... ... 74.625 0.175 74.800 141000 0.013 0 0.013 ... ... 0.00179
0.008333 ... ... 73.625 0.175 73.800 142000 0.013 0 0.013 ... ... 0.001814
0.008361 ... ... 72.625 0.175 72.800 143000 0.013 0 0.013 ... ... 0.001839
0.008389 ... ... 71.625 0.175 71.800 144000 0.013 0 0.013 ... ... 0.001865
0.008418 ... ... 70.625 0.175 70.800 145000 0.013 0 0.013 ... ... 0.001892
0.008446 ... ... 69.625 0.175 69.800 146000 0.013 0 0.013 ... ... 0.001919
0.008474 ... ... 68.625 0.175 68.800 147000 0.013 0 0.013 ... ... 0.001946
0.008502 ... ... 67.625 0.175 67.800 148000 0.013 0 0.013 ... ... 0.001975
0.00853 ... ... 66.625 0.175 66.800 149000 0.013 0 0.013 ... ... 0.002004
0.008557 ... ... 65.625 0.175 65.800 150000 0.013 0 0.013 ... ... 0.002034
0.008585 ... ... 64.625 0.175 64.800 151000 0.013 0 0.013 ... ... 0.002064
0.008613 ... ... 63.625 0.175 63.800 152000 0.013 0 0.013 ... ... 0.002095
0.008641 ... ... 62.625 0.175 62.800 153000 0.013 0 0.013 ... ... 0.002127
0.008668 ... ... 61.625 0.175 61.800 154000 0.013 0 0.013 ... ... 0.00216
0.008695 ... ... 60.625 0.175 60.800 155000 0.013 0 0.013 ... ... 0.002194
0.008723 ... ... 59.625 0.175 59.800 156000 0.013 0 0.013 ... ... 0.002229
0.00875 ... ... 58.625 0.175 58.800 157000 0.013 -0.012 0.025 ... ... 0.002264
0.008777 ... ... 57.625 0.175 57.800 158000 0.013 -0.012 0.025 ... ... 0.002301
0.008804 ... ... 56.625 0.175 56.800 159000 0.013 -0.012 0.025 ... ... 0.002339
0.008831 ... ... 55.625 0.175 55.800 160000 0.013 -0.012 0.025 ... ... 0.002378
0.008858 ... ... 54.625 0.175 54.800 161000 0.025 0 0.025 ... ... 0.003941
0.008885 ... ... 53.625 0.175 53.800 162000 0.025 0 0.025 ... ... 0.004007
0.008912 ... ... 52.625 0.175 52.800 163000 0.025 0 0.025 ... ... 0.004075
0.008939 ... ... 51.625 0.175 51.800 164000 0.025 0 0.025 ... ... 0.004145
0.008965 ... ... 50.625 0.175 50.800 165000 0.025 0 0.025 ... ... 0.004217
0.008992 ... ... 49.625 0.175 49.800 166000 0.025 0 0.025 ... ... 0.004292
0.009018 ... ... 48.625 0.175 48.800 167000 0.025 0 0.025 ... ... 0.004369
0.009045 ... ... 47.625 0.175 47.800 168000 0.025 0 0.025 ... ... 0.004449
0.009071 ... ... 46.625 0.175 46.800 169000 0.025 0 0.025 ... ... 0.004531
0.009097 ... ... 45.625 0.175 45.800 170000 0.025 0 0.025 ... ... 0.004616
0.009124 ... ... 44.625 0.175 44.800 171000 0.025 0 0.025 ... ... 0.004705
0.00915 ... ... 43.625 0.175 43.800 172000 0.025 0 0.025 ... ... 0.004796
0.009176 ... ... 42.625 0.175 42.800 173000 0.025 0 0.025 ... ... 0.004891
0.009202 ... ... 41.625 0.175 41.800 174000 0.025 0 0.025 ... ... 0.00499
0.009228 ... ... 40.625 0.175 40.800 175000 0.025 0 0.025 ... ... 0.005093
0.009254 ... ... 39.625 0.175 39.800 176000 0.025 0 0.025 0.013 0.013 0.0052
0.00928 ... ... 38.625 0.175 38.800 177000 0.025 0 0.025 ... ... 0.005312
0.009305 ... ... 37.625 0.175 37.800 178000 0.025 0 0.025 0.025 0.025 0.005427
0.009331 ... ... 36.625 0.175 36.800 179000 0.025 0 0.025 ... ... 0.005548
0.009357 ... ... 35.625 0.175 35.800 180000 0.025 0 0.025 ... ... 0.005675
0.009382 ... ... 34.625 0.175 34.800 181000 0.025 0 0.025 ... ... 0.005808
0.009408 ... ... 33.625 0.175 33.800 182000 0.025 0 0.025 ... ... 0.005947
0.009433 ... ... 32.625 0.175 32.800 183000 0.025 0 0.025 ... ... 0.006093
0.009459 31.200 31.200 31.625 0.175 31.800 184000 0.025 0 0.025 0.025 0.025 0.006246
0.012888 ... ... 30.625 0.200 30.825 185000 0.025 0 0.025 ... ... 0.006407
0.013027 ... ... 29.625 0.200 29.825 186000 0.050 0.025 0.025 ... ... 0.010665
0.013173 ... ... 28.650 0.175 28.825 187000 0.050 0.025 0.025 ... ... 0.010945
0.013328 27.875 27.675 27.650 0.175 27.825 188000 0.050 0 0.050 0.025 0.025 0.01124
0.013491 ... ... 26.650 0.175 26.825 189000 0.050 0 0.050 ... ... 0.011552
0.013664 25.800 25.800 25.650 0.175 25.825 190000 0.050 0 0.050 0.025 0.025 0.011883
0.013848 ... ... 24.675 0.150 24.825 191000 0.050 0 0.050 ... ... 0.012235
0.014043 23.700 23.325 23.675 0.150 23.825 192000 0.050 -0.025 0.075 0.050 0.050 0.012611
0.014253 ... ... 22.675 0.150 22.825 193000 0.050 -0.025 0.075 ... ... 0.013011
0.014477 21.750 21.725 21.675 0.150 21.825 194000 0.050 -0.025 0.075 ... ... 0.01344
0.014718 ... ... 20.675 0.150 20.825 195000 0.050 -0.025 0.075 0.050 0.050 0.013901
0.01498 19.525 19.500 19.675 0.150 19.825 196000 0.050 -0.025 0.075 ... ... 0.014398
0.019673 ... ... 18.675 0.175 18.850 197000 0.050 -0.025 0.075 ... ... 0.014935
0.020175 17.675 17.675 17.700 0.150 17.850 198000 0.075 0 0.075 ... ... 0.020131
0.02481 ... ... 16.700 0.175 16.875 199000 0.075 -0.025 0.100 0.075 0.075 0.020928
0.02559 15.950 15.450 15.700 0.175 15.875 200000 0.075 -0.025 0.100 0.100 0.100 0.021798
0.026448 ... ... 14.700 0.175 14.875 201000 0.075 -0.025 0.100 ... ... 0.022756
0.027402 13.425 13.425 13.725 0.150 13.875 202000 0.100 -0.025 0.125 0.100 0.100 0.028324
0.032702 ... ... 12.750 0.150 12.900 203000 0.100 -0.025 0.125 ... ... 0.029682
0.038025 ... ... 11.775 0.150 11.925 204000 0.125 -0.050 0.175 0.125 0.125 0.035449
0.039797 ... ... 10.800 0.125 10.925 205000 0.150 -0.050 0.200 0.225 0.150 0.041265
0.04914 ... ... 9.850 0.125 9.975 206000 0.175 -0.050 0.225 0.275 0.225 0.047246
0.055123 ... ... 8.900 0.100 9 207000 0.225 -0.050 0.275 0.275 0.250 0.056675
0.067145 7.700 7.375 7.975 0.100 8.075 208000 0.275 -0.075 0.350 0.400 0.275 0.065974
0.078572 ... ... 7.050 0.100 7.150 209000 0.350 -0.100 0.450 0.325 0.325 0.077716
0.0916 5.750 5.750 6.175 0.075 6.250 210000 0.450 -0.100 0.550 0.675 0.425 0.091017
0.105427 ... ... 5.350 0.025 5.375 211000 0.600 -0.125 0.725 0.850 0.600 0.10638
0.121124 4.450 4.200 4.550 0.025 4.575 212000 0.775 -0.150 0.925 1.050 0.750 0.120937
0.134737 3.350 3.350 3.800 0 3.800 213000 1 -0.175 1.175 1.025 1.025 0.134656
0.146026 3 2.700 3.100 -0.025 3.075 214000 1.300 -0.175 1.475 1.600 1.300 0.146229
0.153666 2.450 2.100 2.475 -0.025 2.450 215000 1.650 -0.200 1.850 1.950 1.600 0.153663
0.155814 1.975 1.650 1.925 -0.050 1.875 216000 2.075 -0.225 2.300 2.475 2.050 0.155814
0.151751 1.500 1.200 1.475 -0.050 1.425 217000 2.625 -0.225 2.850 3.075 2.650 0.151759
0.142082 1.100 0.925 1.125 -0.050 1.075 218000 3.250 -0.250 3.500 3.800 3.800 0.141739
0.128303 0.775 0.725 0.850 -0.050 0.800 219000 4 -0.225 4.225 ... ... 0.128446
0.112784 0.625 0.550 0.650 -0.050 0.600 220000 4.800 -0.225 5.025 ... ... 0.113087
0.096968 0.450 0.450 0.500 -0.050 0.450 221000 5.650 -0.225 5.875 ... ... 0.097504
0.083102 0.325 0.325 0.400 -0.050 0.350 222000 6.525 -0.225 6.750 ... ... 0.081557
0.067846 0.250 0.250 0.300 -0.050 0.250 223000 7.450 -0.200 7.650 ... ... 0.069072
0.057624 ... ... 0.225 -0.025 0.200 224000 8.375 -0.225 8.600 ... ... 0.055701
0.047089 0.150 0.150 0.175 -0.025 0.150 225000 9.325 -0.200 9.525 ... ... 0.045064
0.040467 ... ... 0.125 0 0.125 226000 10.300 -0.200 10.500 ... ... 0.03854
0.033923 ... ... 0.100 0 0.100 227000 11.275 -0.175 11.450 ... ... 0.032095
0.027272 ... ... 0.075 0 0.075 228000 12.250 -0.200 12.450 ... ... 0.025536
0.020239 ... ... 0.075 -0.025 0.050 229000 13.250 -0.175 13.425 ... ... 0.0247
0.019358 ... ... 0.050 0 0.050 230000 14.225 -0.200 14.425 ... ... 0.01813
0.018571 ... ... 0.050 0 0.050 231000 15.225 -0.175 15.400 ... ... 0.017737
0.011245 ... ... 0.025 0 0.025 232000 16.225 -0.175 16.400 ... ... 0.017391
0.010817 ... ... 0.025 0 0.025 233000 17.200 -0.200 17.400 ... ... 0.010642
0.010426 ... ... 0.025 0 0.025 234000 18.200 -0.200 18.400 ... ... 0.010665
0.010068 ... ... 0.025 0 0.025 235000 19.200 -0.175 19.375 ... ... 0.010687
0.00974 ... ... 0.025 0 0.025 236000 20.200 -0.175 20.375 ... ... 0.01071
0.009438 ... ... 0.025 0 0.025 237000 21.200 -0.175 21.375 ... ... 0.010733
0.009158 ... ... 0.025 0 0.025 238000 22.200 -0.175 22.375 ... ... 0.010755
0.005573 ... ... 0.025 -0.012 0.013 239000 23.200 -0.175 23.375 ... ... 0.010778
0.005415 ... ... 0.013 0 0.013 240000 24.200 -0.175 24.375 ... ... 0.0108
0.005268 ... ... 0.013 0 0.013 241000 25.200 -0.175 25.375 ... ... 0.010823
0.005132 ... ... 0.013 0 0.013 242000 26.200 -0.175 26.375 ... ... 0.010845
0.005003 ... ... 0.013 0 0.013 243000 27.200 -0.175 27.375 ... ... 0.010868
0.004881 ... ... 0.013 0 0.013 244000 28.200 -0.175 28.375 ... ... 0.01089
0.004768 ... ... 0.013 0 0.013 245000 29.200 -0.175 29.375 ... ... 0.010913
0.00466 ... ... 0.013 0 0.013 246000 30.200 -0.175 30.375 ... ... 0.010935
0.004559 ... ... 0.013 0 0.013 247000 31.200 -0.175 31.375 ... ... 0.010958
0.004463 ... ... 0.013 0 0.013 248000 32.200 -0.175 32.375 ... ... 0.01098
0.004372 ... ... 0.013 0 0.013 249000 33.200 -0.175 33.375 ... ... 0.011002
0.004285 ... ... 0.013 0 0.013 250000 34.200 -0.175 34.375 ... ... 0.011024
0.004203 ... ... 0.013 0 0.013 251000 35.200 -0.175 35.375 ... ... 0.011047
0.004125 ... ... 0.013 0 0.013 252000 36.200 -0.175 36.375 ... ... 0.011069
0.004049 ... ... 0.013 0 0.013 253000 37.200 -0.175 37.375 ... ... 0.011091
0.003978 ... ... 0.013 0 0.013 254000 38.200 -0.175 38.375 ... ... 0.011113
0.00391 ... ... 0.013 0 0.013 255000 39.200 -0.175 39.375 ... ... 0.011135
0.003845 ... ... 0.013 0 0.013 256000 40.200 -0.175 40.375 ... ... 0.011158
0.003783 ... ... 0.013 0 0.013 257000 41.200 -0.175 41.375 ... ... 0.01118
0.003723 ... ... 0.013 0 0.013 258000 42.200 -0.175 42.375 ... ... 0.011202
0.003665 ... ... 0.013 0 0.013 259000 43.200 -0.175 43.375 ... ... 0.011224
0.003609 ... ... 0.013 0 0.013 260000 44.200 -0.175 44.375 ... ... 0.011246
0.003555 ... ... 0.013 0 0.013 261000 45.200 -0.175 45.375 ... ... 0.011268
0.003504 ... ... 0.013 0 0.013 262000 46.200 -0.175 46.375 ... ... 0.01129
0.003455 ... ... 0.013 0 0.013 263000 47.200 -0.175 47.375 ... ... 0.011311
0.003408 ... ... 0.013 0 0.013 264000 48.200 -0.175 48.375 ... ... 0.011333
0.003362 ... ... 0.013 0 0.013 265000 49.200 -0.175 49.375 ... ... 0.011355
0.003318 ... ... 0.013 0 0.013 266000 50.200 -0.175 50.375 ... ... 0.011377
0.003275 ... ... 0.013 0 0.013 267000 51.200 -0.175 51.375 ... ... 0.011399
0.003234 ... ... 0.013 0 0.013 268000 52.200 -0.175 52.375 ... ... 0.01142
0.003193 ... ... 0.013 0 0.013 269000 53.200 -0.175 53.375 ... ... 0.011442
0.003154 ... ... 0.013 0 0.013 270000 54.200 -0.175 54.375 ... ... 0.011464
0.003117 ... ... 0.013 0 0.013 271000 55.200 -0.175 55.375 ... ... 0.011485
0.00308 ... ... 0.013 0 0.013 272000 56.200 -0.175 56.375 ... ... 0.011507
0.003012 ... ... 0.013 0 0.013 274000 58.200 -0.175 58.375 ... ... 0.01155
0.002947 ... ... 0.013 0 0.013 276000 60.200 -0.175 60.375 ... ... 0.011593
0.002885 ... ... 0.013 0 0.013 278000 62.200 -0.175 62.375 ... ... 0.011635
0.002826 ... ... 0.013 0 0.013 280000 64.200 -0.175 64.375 ... ... 0.011678
0.002771 ... ... 0.013 0 0.013 282000 66.200 -0.175 66.375 ... ... 0.01172
0.002718 ... ... 0.013 0 0.013 284000 68.200 -0.175 68.375 ... ... 0.011763
0.002669 ... ... 0.013 0 0.013 286000 70.200 -0.175 70.375 ... ... 0.011805
0.002621 ... ... 0.013 0 0.013 288000 72.200 -0.175 72.375 ... ... 0.011847
0.002576 ... ... 0.013 0 0.013 290000 74.200 -0.175 74.375 ... ... 0.011889
0.002533 ... ... 0.013 0 0.013 292000 76.200 -0.175 76.375 ... ... 0.011931
0.002492 ... ... 0.013 0 0.013 294000 78.200 -0.175 78.375 ... ... 0.011973
0.002453 ... ... 0.013 0 0.013 296000 80.200 -0.175 80.375 ... ... 0.012014
0.002415 ... ... 0.013 0 0.013 298000 82.200 -0.175 82.375 ... ... 0.012056
0.002379 ... ... 0.013 0 0.013 300000 84.200 -0.175 84.375 ... ... 0.012097
0.002344 ... ... 0.013 0 0.013 302000 86.200 -0.175 86.375 ... ... 0.012138
0.002311 ... ... 0.013 0 0.013 304000 88.200 -0.175 88.375 ... ... 0.012179
0.002279 ... ... 0.013 0 0.013 306000 90.200 -0.175 90.375 ... ... 0.01222
0.002248 ... ... 0.013 0 0.013 308000 92.200 -0.175 92.375 ... ... 0.012261
0.002219 ... ... 0.013 0 0.013 310000 94.200 -0.175 94.375 ... ... 0.012302
0.002191 ... ... 0.013 0 0.013 312000 96.200 -0.175 96.375 ... ... 0.012343
0.002163 ... ... 0.013 0 0.013 314000 98.200 -0.175 98.375 ... ... 0.012383
0.002137 ... ... 0.013 0 0.013 316000 100.200 -0.175 100.375 ... ... 0.012424
0.002111 ... ... 0.013 0 0.013 318000 102.200 -0.175 102.375 ... ... 0.012464
0.002086 ... ... 0.013 0 0.013 320000 104.200 -0.175 104.375 ... ... 0.012504
0.002062 ... ... 0.013 0 0.013 322000 106.200 -0.175 106.375 ... ... 0.012544
0.002039 ... ... 0.013 0 0.013 324000 108.200 -0.175 108.375 ... ... 0.012584

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.