DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.525
Expiration Date: 09/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.005191 ... ... 134.200 1.325 135.525 104000 0.013 0 0.013 ... ... 0.000898
0.005237 ... ... 132.200 1.325 133.525 106000 0.013 0 0.013 ... ... 0.000916
0.005283 ... ... 130.200 1.325 131.525 108000 0.013 0 0.013 ... ... 0.000935
0.005329 ... ... 128.200 1.325 129.525 110000 0.013 0 0.013 ... ... 0.000954
0.005374 ... ... 126.200 1.325 127.525 112000 0.013 0 0.013 ... ... 0.000974
0.005419 ... ... 124.200 1.325 125.525 114000 0.013 0 0.013 ... ... 0.000994
0.005463 ... ... 122.200 1.325 123.525 116000 0.013 0 0.013 ... ... 0.001014
0.005508 ... ... 120.200 1.325 121.525 118000 0.013 0 0.013 ... ... 0.001036
0.005552 ... ... 118.200 1.325 119.525 120000 0.013 0 0.013 ... ... 0.001057
0.005595 ... ... 116.200 1.325 117.525 122000 0.013 0 0.013 ... ... 0.001079
0.005638 ... ... 114.200 1.325 115.525 124000 0.013 0 0.013 ... ... 0.001102
0.005681 ... ... 112.200 1.325 113.525 126000 0.013 0 0.013 ... ... 0.001125
0.005724 ... ... 110.200 1.325 111.525 128000 0.013 0 0.013 ... ... 0.001149
0.005766 ... ... 108.200 1.325 109.525 130000 0.013 0 0.013 ... ... 0.001174
0.005808 ... ... 106.200 1.325 107.525 132000 0.013 0 0.013 ... ... 0.0012
0.00585 ... ... 104.200 1.325 105.525 134000 0.013 0 0.013 ... ... 0.001226
0.005891 ... ... 102.200 1.325 103.525 136000 0.013 0 0.013 ... ... 0.001253
0.005933 ... ... 100.200 1.325 101.525 138000 0.013 0 0.013 ... ... 0.001281
0.005973 ... ... 98.200 1.325 99.525 140000 0.013 0 0.013 ... ... 0.001309
0.006014 ... ... 96.200 1.325 97.525 142000 0.013 0 0.013 ... ... 0.001339
0.006055 ... ... 94.200 1.325 95.525 144000 0.013 0 0.013 ... ... 0.00137
0.006095 ... ... 92.200 1.325 93.525 146000 0.013 0 0.013 ... ... 0.001402
0.006135 ... ... 90.200 1.325 91.525 148000 0.013 0 0.013 ... ... 0.001434
0.006174 ... ... 88.200 1.325 89.525 150000 0.013 0 0.013 ... ... 0.001468
0.006214 ... ... 86.200 1.325 87.525 152000 0.013 0 0.013 ... ... 0.001504
0.006253 ... ... 84.200 1.325 85.525 154000 0.013 0 0.013 ... ... 0.00154
0.006273 ... ... 83.200 1.325 84.525 155000 0.013 0 0.013 ... ... 0.001559
0.006292 ... ... 82.200 1.325 83.525 156000 0.013 0 0.013 ... ... 0.001578
0.006312 ... ... 81.200 1.325 82.525 157000 0.013 0 0.013 ... ... 0.001598
0.006331 ... ... 80.200 1.325 81.525 158000 0.013 0 0.013 ... ... 0.001618
0.00635 ... ... 79.200 1.325 80.525 159000 0.013 0 0.013 ... ... 0.001638
0.006369 ... ... 78.200 1.325 79.525 160000 0.013 0 0.013 ... ... 0.001659
0.006389 ... ... 77.200 1.325 78.525 161000 0.013 0 0.013 ... ... 0.00168
0.006408 ... ... 76.200 1.325 77.525 162000 0.013 0 0.013 ... ... 0.001702
0.006427 ... ... 75.200 1.325 76.525 163000 0.013 0 0.013 ... ... 0.001724
0.006446 ... ... 74.200 1.325 75.525 164000 0.013 0 0.013 ... ... 0.001746
0.006465 ... ... 73.200 1.325 74.525 165000 0.013 0 0.013 ... ... 0.001769
0.006484 ... ... 72.200 1.325 73.525 166000 0.013 0 0.013 ... ... 0.001793
0.006503 ... ... 71.200 1.325 72.525 167000 0.013 0 0.013 ... ... 0.001817
0.006522 ... ... 70.200 1.325 71.525 168000 0.013 0 0.013 ... ... 0.001842
0.006541 ... ... 69.200 1.325 70.525 169000 0.013 0 0.013 ... ... 0.001867
0.00656 ... ... 68.200 1.325 69.525 170000 0.013 0 0.013 ... ... 0.001893
0.006579 ... ... 67.200 1.325 68.525 171000 0.013 0 0.013 ... ... 0.00192
0.006597 ... ... 66.200 1.325 67.525 172000 0.013 0 0.013 ... ... 0.001947
0.006616 ... ... 65.200 1.325 66.525 173000 0.013 0 0.013 ... ... 0.001975
0.006634 ... ... 64.200 1.325 65.525 174000 0.013 0 0.013 ... ... 0.002003
0.006653 ... ... 63.200 1.325 64.525 175000 0.013 0 0.013 ... ... 0.002032
0.006671 ... ... 62.200 1.325 63.525 176000 0.013 0 0.013 ... ... 0.002062
0.00669 ... ... 61.200 1.325 62.525 177000 0.013 0 0.013 ... ... 0.002093
0.006708 ... ... 60.200 1.325 61.525 178000 0.013 0 0.013 ... ... 0.002125
0.006727 ... ... 59.200 1.325 60.525 179000 0.013 0 0.013 ... ... 0.002157
0.006745 ... ... 58.200 1.325 59.525 180000 0.013 0 0.013 ... ... 0.002191
0.006763 ... ... 57.200 1.325 58.525 181000 0.013 0 0.013 ... ... 0.002225
0.006781 ... ... 56.200 1.325 57.525 182000 0.013 0 0.013 ... ... 0.002261
0.0068 ... ... 55.200 1.325 56.525 183000 0.013 0 0.013 ... ... 0.002297
0.006818 ... ... 54.200 1.325 55.525 184000 0.013 0 0.013 ... ... 0.002334
0.006836 ... ... 53.200 1.325 54.525 185000 0.013 0 0.013 ... ... 0.002373
0.006854 ... ... 52.200 1.325 53.525 186000 0.013 0 0.013 ... ... 0.002413
0.006872 ... ... 51.200 1.325 52.525 187000 0.013 0 0.013 ... ... 0.002454
0.00689 ... ... 50.200 1.325 51.525 188000 0.013 0 0.013 ... ... 0.002497
0.006908 ... ... 49.200 1.325 50.525 189000 0.013 0 0.013 ... ... 0.002541
0.006926 ... ... 48.200 1.325 49.525 190000 0.013 0 0.013 ... ... 0.002586
0.006943 ... ... 47.200 1.325 48.525 191000 0.013 0 0.013 ... ... 0.002633
0.006961 ... ... 46.200 1.325 47.525 192000 0.013 0 0.013 ... ... 0.002681
0.006979 ... ... 45.200 1.325 46.525 193000 0.013 0 0.013 ... ... 0.002731
0.006997 ... ... 44.200 1.325 45.525 194000 0.013 0 0.013 ... ... 0.002783
0.007014 ... ... 43.200 1.325 44.525 195000 0.013 0 0.013 ... ... 0.002837
0.007032 ... ... 42.200 1.325 43.525 196000 0.013 0 0.013 ... ... 0.002893
0.00705 ... ... 41.200 1.325 42.525 197000 0.013 0 0.013 ... ... 0.002952
0.007067 ... ... 40.200 1.325 41.525 198000 0.013 -0.012 0.025 ... ... 0.003012
0.007085 ... ... 39.200 1.325 40.525 199000 0.013 -0.012 0.025 ... ... 0.003075
0.007102 ... ... 38.200 1.325 39.525 200000 0.013 -0.012 0.025 ... ... 0.003141
0.00712 ... ... 37.200 1.325 38.525 201000 0.025 0 0.025 ... ... 0.00519
0.007137 ... ... 36.200 1.325 37.525 202000 0.025 0 0.025 ... ... 0.005303
0.007154 ... ... 35.200 1.325 36.525 203000 0.025 0 0.025 ... ... 0.00542
0.007172 ... ... 34.200 1.325 35.525 204000 0.025 0 0.025 ... ... 0.005543
0.007189 ... ... 33.200 1.325 34.525 205000 0.025 0 0.025 ... ... 0.005671
0.007206 ... ... 32.200 1.325 33.525 206000 0.025 0 0.025 ... ... 0.005807
0.007224 ... ... 31.200 1.325 32.525 207000 0.025 0 0.025 ... ... 0.005948
0.007241 ... ... 30.200 1.325 31.525 208000 0.025 0 0.025 ... ... 0.006097
0.007258 ... ... 29.200 1.325 30.525 209000 0.025 0 0.025 ... ... 0.006254
0.007275 ... ... 28.200 1.325 29.525 210000 0.025 0 0.025 ... ... 0.006419
0.007293 ... ... 27.200 1.325 28.525 211000 0.025 0 0.025 0.025 0.025 0.006594
0.00731 ... ... 26.200 1.325 27.525 212000 0.025 0 0.025 ... ... 0.006779
0.007327 ... ... 25.200 1.325 26.525 213000 0.025 0 0.025 ... ... 0.006975
0.007344 ... ... 24.200 1.325 25.525 214000 0.025 0 0.025 ... ... 0.007184
0.007361 ... ... 23.225 1.300 24.525 215000 0.025 0 0.025 ... ... 0.007407
0.007378 ... ... 22.225 1.300 23.525 216000 0.025 0 0.025 ... ... 0.007644
0.012309 ... ... 21.225 1.325 22.550 217000 0.025 0 0.025 ... ... 0.007899
0.012536 22.625 22.625 20.225 1.325 21.550 218000 0.025 -0.025 0.050 ... ... 0.008173
0.012783 ... ... 19.225 1.325 20.550 219000 0.050 0 0.050 ... ... 0.013561
0.01305 22 22 18.250 1.300 19.550 220000 0.050 0 0.050 ... ... 0.014048
0.017903 ... ... 17.250 1.325 18.575 221000 0.050 -0.025 0.075 ... ... 0.014575
0.018414 ... ... 16.250 1.325 17.575 222000 0.050 -0.025 0.075 0.050 0.050 0.015148
0.018973 ... ... 15.275 1.300 16.575 223000 0.075 -0.025 0.100 0.050 0.025 0.020425
0.023915 ... ... 14.300 1.300 15.600 224000 0.075 -0.025 0.100 0.075 0.050 0.021282
0.024787 16.275 16.275 13.300 1.300 14.600 225000 0.100 -0.025 0.125 0.075 0.050 0.026461
0.029824 ... ... 12.325 1.300 13.625 226000 0.100 -0.050 0.150 0.100 0.075 0.027667
0.031088 ... ... 11.375 1.250 12.625 227000 0.125 -0.050 0.175 0.175 0.075 0.032993
0.03642 12.625 10.725 10.400 1.250 11.650 228000 0.150 -0.050 0.200 0.150 0.125 0.038336
0.045168 12.450 12.450 9.450 1.250 10.700 229000 0.175 -0.075 0.250 0.150 0.125 0.0438
0.053543 11.100 8.975 8.525 1.225 9.750 230000 0.225 -0.100 0.325 0.275 0.150 0.052458
0.06181 ... ... 7.600 1.200 8.800 231000 0.300 -0.100 0.400 0.275 0.250 0.063396
0.074355 9.800 6.650 6.725 1.175 7.900 232000 0.375 -0.150 0.525 0.575 0.225 0.07375
0.085951 9.175 6.375 5.875 1.125 7 233000 0.500 -0.175 0.675 0.650 0.400 0.087111
0.099522 7.950 6.375 5.075 1.075 6.150 234000 0.625 -0.250 0.875 0.725 0.475 0.099254
0.113379 7 5.150 4.325 1.025 5.350 235000 0.825 -0.300 1.125 1.125 0.450 0.11323
0.125659 6.150 3.325 3.625 0.950 4.575 236000 1.050 -0.375 1.425 1.325 0.575 0.125585
0.136336 5.050 3 3 0.850 3.850 237000 1.325 -0.475 1.800 2 0.900 0.136308
0.144538 3.525 2.375 2.450 0.750 3.200 238000 1.675 -0.575 2.250 2.475 0.950 0.144531
0.149132 3.475 2 1.975 0.650 2.625 239000 2.100 -0.675 2.775 2.825 1.300 0.149132
0.149561 3.575 1.550 1.600 0.550 2.150 240000 2.625 -0.775 3.400 3.700 1.625 0.149561
0.145867 2.950 1.275 1.275 0.450 1.725 241000 3.200 -0.875 4.075 2.975 2 0.145873
0.138577 2.375 0.925 1.025 0.350 1.375 242000 3.850 -0.950 4.800 4.075 2.500 0.138603
0.128766 1.875 0.850 0.800 0.300 1.100 243000 4.575 -1.025 5.600 4.200 3.575 0.128834
0.117287 1.575 0.900 0.625 0.250 0.875 244000 5.350 -1.075 6.425 ... ... 0.117426
0.105302 1 0.425 0.500 0.200 0.700 245000 6.175 -1.125 7.300 ... ... 0.10554
0.092778 1.025 0.375 0.400 0.150 0.550 246000 7.025 -1.150 8.175 ... ... 0.093152
0.082025 0.800 0.725 0.300 0.150 0.450 247000 7.900 -1.200 9.100 7.650 7.650 0.080776
0.070472 0.475 0.475 0.250 0.100 0.350 248000 8.825 -1.225 10.050 ... ... 0.071206
0.060252 0.500 0.350 0.200 0.075 0.275 249000 9.750 -1.250 11 10.375 10.375 0.061223
0.052178 0.400 0.175 0.175 0.050 0.225 250000 10.700 -1.250 11.950 ... ... 0.053384
0.04381 ... ... 0.150 0.025 0.175 251000 11.650 -1.275 12.925 ... ... 0.045323
0.038588 0.275 0.175 0.125 0.025 0.150 252000 12.625 -1.300 13.925 ... ... 0.040336
0.033407 ... ... 0.100 0.025 0.125 253000 13.575 -1.325 14.900 ... ... 0.031615
0.028173 0.175 0.125 0.100 0 0.100 254000 14.575 -1.300 15.875 ... ... 0.030539
0.022752 ... ... 0.075 0 0.075 255000 15.550 -1.325 16.875 ... ... 0.025558
0.021926 ... ... 0.075 0 0.075 256000 16.525 -1.325 17.850 ... ... 0.020357
0.021172 ... ... 0.050 0.025 0.075 257000 17.525 -1.325 18.850 ... ... 0.019839
0.015776 ... ... 0.050 0 0.050 258000 18.525 -1.300 19.825 ... ... 0.019368
0.015268 ... ... 0.050 0 0.050 259000 19.500 -1.325 20.825 ... ... 0.014173
0.0148 ... ... 0.025 0.025 0.050 260000 20.500 -1.325 21.825 ... ... 0.01394
0.008957 ... ... 0.025 0 0.025 261000 21.500 -1.300 22.800 ... ... 0.013728
0.008692 ... ... 0.025 0 0.025 262000 22.475 -1.325 23.800 ... ... 0.008126
0.008446 ... ... 0.025 0 0.025 263000 23.475 -1.325 24.800 ... ... 0.008142
0.00822 ... ... 0.025 0 0.025 264000 24.475 -1.325 25.800 ... ... 0.008157
0.005001 ... ... 0.013 0 0.013 265000 25.475 -1.325 26.800 ... ... 0.008172
0.004872 ... ... 0.013 0 0.013 266000 26.475 -1.325 27.800 ... ... 0.008188
0.004749 ... ... 0.013 0 0.013 267000 27.475 -1.325 28.800 ... ... 0.008203
0.004635 ... ... 0.013 0 0.013 268000 28.475 -1.325 29.800 ... ... 0.008219
0.004527 ... ... 0.013 0 0.013 269000 29.475 -1.325 30.800 ... ... 0.008234
0.004425 ... ... 0.013 0 0.013 270000 30.475 -1.325 31.800 ... ... 0.008249
0.004329 ... ... 0.013 0 0.013 271000 31.475 -1.325 32.800 ... ... 0.008265
0.004238 ... ... 0.013 0 0.013 272000 32.475 -1.325 33.800 ... ... 0.00828
0.004151 ... ... 0.013 0 0.013 273000 33.475 -1.325 34.800 ... ... 0.008295
0.004069 ... ... 0.013 0 0.013 274000 34.475 -1.325 35.800 ... ... 0.008311
0.003991 ... ... 0.013 0 0.013 275000 35.475 -1.325 36.800 ... ... 0.008326
0.003916 ... ... 0.013 0 0.013 276000 36.475 -1.325 37.800 ... ... 0.008341
0.003845 ... ... 0.013 0 0.013 277000 37.475 -1.325 38.800 ... ... 0.008356
0.003777 ... ... 0.013 0 0.013 278000 38.475 -1.325 39.800 ... ... 0.008371
0.003712 ... ... 0.013 0 0.013 279000 39.475 -1.325 40.800 ... ... 0.008387
0.00365 ... ... 0.013 0 0.013 280000 40.475 -1.325 41.800 ... ... 0.008402
0.003591 ... ... 0.013 0 0.013 281000 41.475 -1.325 42.800 ... ... 0.008417
0.003534 ... ... 0.013 0 0.013 282000 42.475 -1.325 43.800 ... ... 0.008432
0.003479 ... ... 0.013 0 0.013 283000 43.475 -1.325 44.800 ... ... 0.008447
0.003425 ... ... 0.013 0 0.013 284000 44.475 -1.325 45.800 ... ... 0.008462
0.003374 ... ... 0.013 0 0.013 285000 45.475 -1.325 46.800 ... ... 0.008478
0.003326 ... ... 0.013 0 0.013 286000 46.475 -1.325 47.800 ... ... 0.008493
0.003279 ... ... 0.013 0 0.013 287000 47.475 -1.325 48.800 ... ... 0.008508
0.003234 ... ... 0.013 0 0.013 288000 48.475 -1.325 49.800 ... ... 0.008523
0.00319 ... ... 0.013 0 0.013 289000 49.475 -1.325 50.800 ... ... 0.008538
0.003148 ... ... 0.013 0 0.013 290000 50.475 -1.325 51.800 ... ... 0.008553
0.003107 ... ... 0.013 0 0.013 291000 51.475 -1.325 52.800 ... ... 0.008568
0.003067 ... ... 0.013 0 0.013 292000 52.475 -1.325 53.800 ... ... 0.008583
0.003029 ... ... 0.013 0 0.013 293000 53.475 -1.325 54.800 ... ... 0.008598
0.002991 ... ... 0.013 0 0.013 294000 54.475 -1.325 55.800 ... ... 0.008613
0.002955 ... ... 0.013 0 0.013 295000 55.475 -1.325 56.800 ... ... 0.008628
0.002921 ... ... 0.013 0 0.013 296000 56.475 -1.325 57.800 ... ... 0.008643
0.002887 ... ... 0.013 0 0.013 297000 57.475 -1.325 58.800 ... ... 0.008657
0.002855 ... ... 0.013 0 0.013 298000 58.475 -1.325 59.800 ... ... 0.008672
0.002793 ... ... 0.013 0 0.013 300000 60.475 -1.325 61.800 ... ... 0.008702
0.002733 ... ... 0.013 0 0.013 302000 62.475 -1.325 63.800 ... ... 0.008731
0.002677 ... ... 0.013 0 0.013 304000 64.475 -1.325 65.800 ... ... 0.008761
0.002624 ... ... 0.013 0 0.013 306000 66.475 -1.325 67.800 ... ... 0.00879
0.002574 ... ... 0.013 0 0.013 308000 68.475 -1.325 69.800 ... ... 0.00882
0.002527 ... ... 0.013 0 0.013 310000 70.475 -1.325 71.800 ... ... 0.008849
0.002481 ... ... 0.013 0 0.013 312000 72.475 -1.325 73.800 ... ... 0.008878
0.002438 ... ... 0.013 0 0.013 314000 74.475 -1.325 75.800 ... ... 0.008907
0.002397 ... ... 0.013 0 0.013 316000 76.475 -1.325 77.800 ... ... 0.008936
0.002357 ... ... 0.013 0 0.013 318000 78.475 -1.325 79.800 ... ... 0.008965
0.00232 ... ... 0.013 0 0.013 320000 80.475 -1.325 81.800 ... ... 0.008994
0.002284 ... ... 0.013 0 0.013 322000 82.475 -1.325 83.800 ... ... 0.009022
0.002249 ... ... 0.013 0 0.013 324000 84.475 -1.325 85.800 ... ... 0.009051
0.002216 ... ... 0.013 0 0.013 326000 86.475 -1.325 87.800 ... ... 0.00908
0.002184 ... ... 0.013 0 0.013 328000 88.475 -1.325 89.800 ... ... 0.009108
0.002153 ... ... 0.013 0 0.013 330000 90.475 -1.325 91.800 ... ... 0.009137
0.002124 ... ... 0.013 0 0.013 332000 92.475 -1.325 93.800 ... ... 0.009165
0.002096 ... ... 0.013 0 0.013 334000 94.475 -1.325 95.800 ... ... 0.009193
0.002068 ... ... 0.013 0 0.013 336000 96.475 -1.325 97.800 ... ... 0.009222
0.002042 ... ... 0.013 0 0.013 338000 98.475 -1.325 99.800 ... ... 0.00925
0.002017 ... ... 0.013 0 0.013 340000 100.475 -1.325 101.800 ... ... 0.009278
0.001992 ... ... 0.013 0 0.013 342000 102.475 -1.325 103.800 ... ... 0.009306
0.001968 ... ... 0.013 0 0.013 344000 104.475 -1.325 105.800 ... ... 0.009334
0.001945 ... ... 0.013 0 0.013 346000 106.475 -1.325 107.800 ... ... 0.009362
0.001923 ... ... 0.013 0 0.013 348000 108.475 -1.325 109.800 ... ... 0.009389
0.001901 ... ... 0.013 0 0.013 350000 110.475 -1.325 111.800 ... ... 0.009417
0.001881 ... ... 0.013 0 0.013 352000 112.475 -1.325 113.800 ... ... 0.009445
0.001861 ... ... 0.013 0 0.013 354000 114.475 -1.325 115.800 ... ... 0.009472
0.001841 ... ... 0.013 0 0.013 356000 116.475 -1.325 117.800 ... ... 0.0095

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.