DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.275
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.023242 ... ... 134.725 -1.450 133.275 104000 0.013 0 0.013 ... ... 0.001783
0.023456 ... ... 132.725 -1.450 131.275 106000 0.013 0 0.013 ... ... 0.00182
0.023668 ... ... 130.725 -1.450 129.275 108000 0.013 0 0.013 ... ... 0.001858
0.023879 ... ... 128.725 -1.450 127.275 110000 0.013 0 0.013 ... ... 0.001896
0.024087 ... ... 126.725 -1.450 125.275 112000 0.013 0 0.013 ... ... 0.001936
0.024294 ... ... 124.725 -1.450 123.275 114000 0.013 0 0.013 ... ... 0.001976
0.024499 ... ... 122.725 -1.450 121.275 116000 0.013 0 0.013 ... ... 0.002018
0.024702 ... ... 120.725 -1.450 119.275 118000 0.013 0 0.013 ... ... 0.00206
0.024904 ... ... 118.725 -1.450 117.275 120000 0.013 0 0.013 ... ... 0.002104
0.025104 ... ... 116.725 -1.450 115.275 122000 0.013 0 0.013 ... ... 0.002149
0.025303 ... ... 114.725 -1.450 113.275 124000 0.013 0 0.013 ... ... 0.002194
0.0255 ... ... 112.725 -1.450 111.275 126000 0.013 0 0.013 ... ... 0.002242
0.025696 ... ... 110.725 -1.450 109.275 128000 0.013 0 0.013 ... ... 0.00229
0.02589 ... ... 108.725 -1.450 107.275 130000 0.013 0 0.013 ... ... 0.00234
0.026083 ... ... 106.725 -1.450 105.275 132000 0.013 0 0.013 ... ... 0.002392
0.026274 ... ... 104.725 -1.450 103.275 134000 0.013 0 0.013 ... ... 0.002445
0.026464 ... ... 102.725 -1.450 101.275 136000 0.013 0 0.013 ... ... 0.002499
0.026653 ... ... 100.725 -1.450 99.275 138000 0.013 0 0.013 ... ... 0.002555
0.02684 ... ... 98.725 -1.450 97.275 140000 0.013 0 0.013 ... ... 0.002614
0.027027 ... ... 96.725 -1.450 95.275 142000 0.013 0 0.013 ... ... 0.002674
0.027212 ... ... 94.725 -1.450 93.275 144000 0.013 0 0.013 ... ... 0.002736
0.027396 ... ... 92.725 -1.450 91.275 146000 0.013 0 0.013 ... ... 0.002801
0.027578 ... ... 90.725 -1.450 89.275 148000 0.013 0 0.013 ... ... 0.002868
0.02776 ... ... 88.725 -1.450 87.275 150000 0.013 0 0.013 ... ... 0.002937
0.02794 ... ... 86.725 -1.450 85.275 152000 0.013 0 0.013 ... ... 0.003009
0.02812 ... ... 84.725 -1.450 83.275 154000 0.013 0 0.013 ... ... 0.003083
0.028298 ... ... 82.725 -1.450 81.275 156000 0.013 0 0.013 ... ... 0.003161
0.028387 ... ... 81.725 -1.450 80.275 157000 0.013 0 0.013 ... ... 0.003201
0.028475 ... ... 80.725 -1.450 79.275 158000 0.013 0 0.013 ... ... 0.003242
0.028563 ... ... 79.725 -1.450 78.275 159000 0.013 0 0.013 ... ... 0.003283
0.028651 ... ... 78.725 -1.450 77.275 160000 0.013 0 0.013 ... ... 0.003326
0.028739 ... ... 77.725 -1.450 76.275 161000 0.013 0 0.013 ... ... 0.003369
0.028827 ... ... 76.725 -1.450 75.275 162000 0.013 -0.012 0.025 ... ... 0.003413
0.028914 ... ... 75.725 -1.450 74.275 163000 0.013 -0.012 0.025 ... ... 0.003459
0.029001 ... ... 74.725 -1.450 73.275 164000 0.025 0 0.025 ... ... 0.005749
0.029088 ... ... 73.725 -1.450 72.275 165000 0.025 0 0.025 ... ... 0.005825
0.029174 ... ... 72.725 -1.450 71.275 166000 0.025 0 0.025 ... ... 0.005903
0.02926 ... ... 71.725 -1.450 70.275 167000 0.025 0 0.025 ... ... 0.005982
0.029346 ... ... 70.725 -1.450 69.275 168000 0.025 0 0.025 ... ... 0.006064
0.029432 ... ... 69.725 -1.450 68.275 169000 0.025 0 0.025 ... ... 0.006147
0.029517 ... ... 68.725 -1.450 67.275 170000 0.025 0 0.025 ... ... 0.006232
0.029603 ... ... 67.725 -1.450 66.275 171000 0.025 0 0.025 ... ... 0.00632
0.029688 ... ... 66.725 -1.450 65.275 172000 0.025 0 0.025 ... ... 0.00641
0.029773 ... ... 65.725 -1.450 64.275 173000 0.025 0 0.025 ... ... 0.006502
0.029857 ... ... 64.725 -1.450 63.275 174000 0.025 -0.025 0.050 ... ... 0.006597
0.029941 ... ... 63.725 -1.450 62.275 175000 0.025 -0.025 0.050 ... ... 0.006694
0.030026 ... ... 62.725 -1.450 61.275 176000 0.025 -0.025 0.050 ... ... 0.006794
0.03011 ... ... 61.725 -1.450 60.275 177000 0.025 -0.025 0.050 ... ... 0.006895
0.030193 ... ... 60.725 -1.450 59.275 178000 0.025 -0.025 0.050 ... ... 0.007
0.030277 ... ... 59.725 -1.450 58.275 179000 0.050 0 0.050 ... ... 0.011749
0.03036 ... ... 58.725 -1.450 57.275 180000 0.050 0 0.050 0.025 0.025 0.011927
0.030443 ... ... 57.725 -1.450 56.275 181000 0.050 0 0.050 ... ... 0.01211
0.030526 ... ... 56.725 -1.450 55.275 182000 0.050 0 0.050 ... ... 0.012298
0.030609 ... ... 55.725 -1.450 54.275 183000 0.050 0 0.050 ... ... 0.012492
0.030691 ... ... 54.725 -1.450 53.275 184000 0.050 0 0.050 ... ... 0.012691
0.030773 ... ... 53.725 -1.450 52.275 185000 0.050 0 0.050 ... ... 0.012897
0.030855 ... ... 52.725 -1.450 51.275 186000 0.050 0 0.050 ... ... 0.013108
0.030937 ... ... 51.725 -1.450 50.275 187000 0.050 0 0.050 ... ... 0.013327
0.031019 ... ... 50.725 -1.450 49.275 188000 0.050 0 0.050 ... ... 0.013552
0.0311 ... ... 49.725 -1.450 48.275 189000 0.050 -0.025 0.075 ... ... 0.013785
0.031182 ... ... 48.725 -1.450 47.275 190000 0.050 -0.025 0.075 ... ... 0.014026
0.031263 ... ... 47.725 -1.450 46.275 191000 0.075 0 0.075 ... ... 0.018898
0.031344 ... ... 46.750 -1.475 45.275 192000 0.075 0 0.075 ... ... 0.019231
0.034593 ... ... 45.750 -1.450 44.300 193000 0.075 -0.025 0.100 ... ... 0.019576
0.034753 ... ... 44.750 -1.450 43.300 194000 0.075 -0.025 0.100 ... ... 0.019933
0.034916 ... ... 43.750 -1.450 42.300 195000 0.075 -0.025 0.100 ... ... 0.020304
0.035083 ... ... 42.750 -1.450 41.300 196000 0.075 -0.025 0.100 ... ... 0.020688
0.035253 ... ... 41.750 -1.450 40.300 197000 0.100 0 0.100 ... ... 0.025555
0.035428 ... ... 40.750 -1.450 39.300 198000 0.100 0 0.100 ... ... 0.026047
0.039043 ... ... 39.750 -1.425 38.325 199000 0.100 0 0.100 ... ... 0.026559
0.039319 ... ... 38.750 -1.425 37.325 200000 0.100 0 0.100 ... ... 0.027091
0.039604 ... ... 37.775 -1.450 36.325 201000 0.125 0.025 0.100 ... ... 0.031949
0.0399 ... ... 36.775 -1.450 35.325 202000 0.125 0 0.125 ... ... 0.032606
0.043769 ... ... 35.775 -1.425 34.350 203000 0.125 0 0.125 ... ... 0.033292
0.044186 ... ... 34.800 -1.450 33.350 204000 0.125 0 0.125 ... ... 0.034008
0.044622 ... ... 33.800 -1.450 32.350 205000 0.150 0 0.150 0.125 0.125 0.03898
0.048688 ... ... 32.825 -1.450 31.375 206000 0.150 0 0.150 ... ... 0.039847
0.049266 ... ... 31.825 -1.450 30.375 207000 0.150 -0.025 0.175 ... ... 0.040756
0.053448 ... ... 30.825 -1.425 29.400 208000 0.175 0 0.175 ... ... 0.04583
0.054187 ... ... 29.850 -1.450 28.400 209000 0.175 0 0.175 ... ... 0.046915
0.058516 ... ... 28.850 -1.425 27.425 210000 0.200 0 0.200 0.200 0.175 0.05204
0.059439 ... ... 27.875 -1.450 26.425 211000 0.225 0.025 0.200 ... ... 0.057123
0.063951 ... ... 26.900 -1.450 25.450 212000 0.225 0 0.225 ... ... 0.058557
0.068521 ... ... 25.900 -1.425 24.475 213000 0.250 0 0.250 ... ... 0.063786
0.073169 ... ... 24.925 -1.425 23.500 214000 0.275 0.025 0.250 ... ... 0.069043
0.077911 ... ... 23.950 -1.425 22.525 215000 0.300 0.025 0.275 0.275 0.275 0.074354
0.082767 ... ... 22.975 -1.425 21.550 216000 0.325 0.025 0.300 0.325 0.325 0.079743
0.087754 ... ... 22 -1.425 20.575 217000 0.350 0.025 0.325 ... ... 0.085236
0.095824 ... ... 21.025 -1.400 19.625 218000 0.400 0.050 0.350 0.425 0.400 0.093871
0.103846 ... ... 20.050 -1.375 18.675 219000 0.450 0.075 0.375 ... ... 0.102389
0.111875 18.225 18.225 19.100 -1.375 17.725 220000 0.500 0.075 0.425 0.450 0.425 0.110857
0.119958 18.875 17.200 18.150 -1.375 16.775 221000 0.550 0.075 0.475 ... ... 0.119333
0.13041 ... ... 17.200 -1.350 15.850 222000 0.625 0.100 0.525 ... ... 0.130148
0.140716 15.675 15.675 16.275 -1.350 14.925 223000 0.700 0.125 0.575 0.650 0.650 0.14076
0.152827 13.975 13.975 15.350 -1.325 14.025 224000 0.775 0.125 0.650 ... ... 0.151253
0.164604 ... ... 14.425 -1.300 13.125 225000 0.875 0.125 0.750 ... ... 0.163424
0.177627 13.925 12.875 13.525 -1.275 12.250 226000 1 0.150 0.850 ... ... 0.176798
0.19143 12.475 12.475 12.650 -1.250 11.400 227000 1.150 0.200 0.950 1.100 1.100 0.190896
0.204508 ... ... 11.775 -1.225 10.550 228000 1.300 0.225 1.075 1.175 1.175 0.204202
0.217885 ... ... 10.925 -1.200 9.725 229000 1.475 0.250 1.225 ... ... 0.217754
0.231158 ... ... 10.100 -1.175 8.925 230000 1.675 0.275 1.400 1.625 1.275 0.231152
0.24395 ... ... 9.300 -1.150 8.150 231000 1.900 0.300 1.600 ... ... 0.244022
0.256314 ... ... 8.525 -1.100 7.425 232000 2.150 0.350 1.800 2.025 1.850 0.25602
0.266985 ... ... 7.750 -1.050 6.700 233000 2.450 0.400 2.050 2.300 2.300 0.267097
0.276361 ... ... 7.025 -1 6.025 234000 2.775 0.450 2.325 2.800 2.500 0.276451
0.28379 ... ... 6.350 -0.975 5.375 235000 3.125 0.500 2.625 3.050 3.050 0.283847
0.289044 6.200 4.700 5.675 -0.900 4.775 236000 3.500 0.550 2.950 ... ... 0.289039
0.291764 ... ... 5.050 -0.850 4.200 237000 3.925 0.600 3.325 3.575 3.575 0.291764
0.291738 ... ... 4.450 -0.775 3.675 238000 4.400 0.675 3.725 4.225 4.225 0.291739
0.288774 4.225 4.225 3.900 -0.725 3.175 239000 4.900 0.725 4.175 4.625 4.525 0.288787
0.282793 ... ... 3.400 -0.675 2.725 240000 5.450 0.775 4.675 ... ... 0.282846
0.274162 ... ... 2.925 -0.575 2.350 241000 6.050 0.850 5.200 ... ... 0.274033
0.262823 2.175 2 2.525 -0.525 2 242000 6.700 0.900 5.800 ... ... 0.262673
0.2488 ... ... 2.150 -0.475 1.675 243000 7.400 0.975 6.425 ... ... 0.249315
0.233919 ... ... 1.825 -0.400 1.425 244000 8.125 1.025 7.100 ... ... 0.233858
0.217595 1.500 1.325 1.550 -0.350 1.200 245000 8.900 1.100 7.800 8.550 8.450 0.217679
0.200176 ... ... 1.300 -0.300 1 246000 9.700 1.150 8.550 9.250 9.250 0.200491
0.183934 1 1 1.100 -0.250 0.850 247000 10.550 1.200 9.350 10.075 10.075 0.184566
0.166087 ... ... 0.925 -0.225 0.700 248000 11.400 1.225 10.175 ... ... 0.16716
0.151356 ... ... 0.775 -0.175 0.600 249000 12.300 1.275 11.025 ... ... 0.152933
0.135719 0.600 0.600 0.650 -0.150 0.500 250000 13.200 1.300 11.900 12.550 12.550 0.137941
0.122199 ... ... 0.550 -0.125 0.425 251000 14.125 1.350 12.775 ... ... 0.125137
0.111644 0.400 0.400 0.450 -0.075 0.375 252000 15.050 1.350 13.700 ... ... 0.111791
0.100923 ... ... 0.400 -0.075 0.325 253000 16 1.375 14.625 ... ... 0.101622
0.089903 ... ... 0.325 -0.050 0.275 254000 16.950 1.375 15.575 ... ... 0.091256
0.078406 ... ... 0.275 -0.050 0.225 255000 17.925 1.400 16.525 ... ... 0.085038
0.07138 ... ... 0.250 -0.050 0.200 256000 18.875 1.400 17.475 ... ... 0.074304
0.064346 ... ... 0.200 -0.025 0.175 257000 19.850 1.400 18.450 ... ... 0.06813
0.057236 ... ... 0.175 -0.025 0.150 258000 20.850 1.425 19.425 ... ... 0.06704
0.055764 0.150 0.150 0.150 0 0.150 259000 21.825 1.425 20.400 ... ... 0.061131
0.048706 ... ... 0.150 -0.025 0.125 260000 22.800 1.425 21.375 ... ... 0.055198
0.041369 ... ... 0.125 -0.025 0.100 261000 23.800 1.450 22.350 ... ... 0.054621
0.040383 ... ... 0.100 0 0.100 262000 24.775 1.425 23.350 ... ... 0.048822
0.039458 ... ... 0.100 0 0.100 263000 25.775 1.450 24.325 ... ... 0.048485
0.03205 ... ... 0.100 -0.025 0.075 264000 26.775 1.450 25.325 ... ... 0.048176
0.031348 ... ... 0.075 0 0.075 265000 27.750 1.450 26.300 ... ... 0.042624
0.030685 ... ... 0.075 0 0.075 266000 28.750 1.450 27.300 ... ... 0.042511
0.030058 ... ... 0.075 0 0.075 267000 29.750 1.450 28.300 ... ... 0.042411
0.022435 ... ... 0.075 -0.025 0.050 268000 30.750 1.450 29.300 ... ... 0.042321
0.021991 ... ... 0.050 0 0.050 269000 31.750 1.450 30.300 ... ... 0.04224
0.021569 ... ... 0.050 0 0.050 270000 32.725 1.450 31.275 ... ... 0.037157
0.021168 ... ... 0.050 0 0.050 271000 33.725 1.450 32.275 ... ... 0.037226
0.020784 ... ... 0.050 0 0.050 272000 34.725 1.450 33.275 ... ... 0.037295
0.020419 ... ... 0.050 0 0.050 273000 35.725 1.450 34.275 ... ... 0.037364
0.020071 ... ... 0.050 0 0.050 274000 36.725 1.450 35.275 ... ... 0.037433
0.019739 ... ... 0.050 0 0.050 275000 37.725 1.450 36.275 ... ... 0.037502
0.011883 ... ... 0.025 0 0.025 276000 38.725 1.450 37.275 ... ... 0.037571
0.011687 ... ... 0.025 0 0.025 277000 39.725 1.450 38.275 ... ... 0.037639
0.011499 ... ... 0.025 0 0.025 278000 40.725 1.450 39.275 ... ... 0.037708
0.011318 ... ... 0.025 0 0.025 279000 41.725 1.450 40.275 ... ... 0.037776
0.011145 ... ... 0.025 0 0.025 280000 42.725 1.450 41.275 ... ... 0.037844
0.010979 ... ... 0.025 0 0.025 281000 43.725 1.450 42.275 ... ... 0.037912
0.01082 ... ... 0.025 0 0.025 282000 44.725 1.450 43.275 ... ... 0.03798
0.010667 ... ... 0.025 0 0.025 283000 45.725 1.450 44.275 ... ... 0.038048
0.010519 ... ... 0.025 0 0.025 284000 46.725 1.450 45.275 ... ... 0.038115
0.010376 ... ... 0.025 0 0.025 285000 47.725 1.450 46.275 ... ... 0.038183
0.010237 ... ... 0.025 0 0.025 286000 48.725 1.450 47.275 ... ... 0.03825
0.010103 ... ... 0.025 0 0.025 287000 49.725 1.450 48.275 ... ... 0.038318
0.009974 ... ... 0.025 0 0.025 288000 50.725 1.450 49.275 ... ... 0.038385
0.00985 ... ... 0.025 0 0.025 289000 51.725 1.450 50.275 ... ... 0.038452
0.00973 ... ... 0.025 0 0.025 290000 52.725 1.450 51.275 ... ... 0.038519
0.009614 ... ... 0.025 0 0.025 291000 53.725 1.450 52.275 ... ... 0.038586
0.009502 ... ... 0.025 0 0.025 292000 54.725 1.450 53.275 ... ... 0.038653
0.009392 ... ... 0.025 0 0.025 293000 55.725 1.450 54.275 ... ... 0.03872
0.009286 ... ... 0.025 0 0.025 294000 56.725 1.450 55.275 ... ... 0.038786
0.005626 ... ... 0.013 0 0.013 295000 57.725 1.450 56.275 ... ... 0.038853
0.005564 ... ... 0.013 0 0.013 296000 58.725 1.450 57.275 ... ... 0.038919
0.005503 ... ... 0.013 0 0.013 297000 59.725 1.450 58.275 ... ... 0.038986
0.005443 ... ... 0.013 0 0.013 298000 60.725 1.450 59.275 ... ... 0.039052
0.005328 ... ... 0.013 0 0.013 300000 62.725 1.450 61.275 ... ... 0.039184
0.005219 ... ... 0.013 0 0.013 302000 64.725 1.450 63.275 ... ... 0.039316
0.005116 ... ... 0.013 0 0.013 304000 66.725 1.450 65.275 ... ... 0.039448
0.005019 ... ... 0.013 0 0.013 306000 68.725 1.450 67.275 ... ... 0.039579
0.004927 ... ... 0.013 0 0.013 308000 70.725 1.450 69.275 ... ... 0.03971
0.004839 ... ... 0.013 0 0.013 310000 72.725 1.450 71.275 ... ... 0.03984
0.004755 ... ... 0.013 0 0.013 312000 74.725 1.450 73.275 ... ... 0.03997
0.004675 ... ... 0.013 0 0.013 314000 76.725 1.450 75.275 ... ... 0.0401
0.004598 ... ... 0.013 0 0.013 316000 78.725 1.450 77.275 ... ... 0.040229
0.004525 ... ... 0.013 0 0.013 318000 80.725 1.450 79.275 ... ... 0.040358
0.004455 ... ... 0.013 0 0.013 320000 82.725 1.450 81.275 ... ... 0.040487
0.004388 ... ... 0.013 0 0.013 322000 84.725 1.450 83.275 ... ... 0.040615
0.004324 ... ... 0.013 0 0.013 324000 86.725 1.450 85.275 ... ... 0.040743
0.004262 ... ... 0.013 0 0.013 326000 88.725 1.450 87.275 ... ... 0.04087
0.004202 ... ... 0.013 0 0.013 328000 90.725 1.450 89.275 ... ... 0.040997
0.004145 ... ... 0.013 0 0.013 330000 92.725 1.450 91.275 ... ... 0.041124
0.00409 ... ... 0.013 0 0.013 332000 94.725 1.450 93.275 ... ... 0.041251
0.004038 ... ... 0.013 0 0.013 334000 96.725 1.450 95.275 ... ... 0.041377
0.003987 ... ... 0.013 0 0.013 336000 98.725 1.450 97.275 ... ... 0.041503
0.003937 ... ... 0.013 0 0.013 338000 100.725 1.450 99.275 ... ... 0.041628
0.003889 ... ... 0.013 0 0.013 340000 102.725 1.450 101.275 ... ... 0.041753
0.003843 ... ... 0.013 0 0.013 342000 104.725 1.450 103.275 ... ... 0.041878
0.003798 ... ... 0.013 0 0.013 344000 106.725 1.450 105.275 ... ... 0.042003
0.003755 ... ... 0.013 0 0.013 346000 108.725 1.450 107.275 ... ... 0.042127
0.003713 ... ... 0.013 0 0.013 348000 110.725 1.450 109.275 ... ... 0.042251
0.003673 ... ... 0.013 0 0.013 350000 112.725 1.450 111.275 ... ... 0.042374
0.003634 ... ... 0.013 0 0.013 352000 114.725 1.450 113.275 ... ... 0.042497
0.003597 ... ... 0.013 0 0.013 354000 116.725 1.450 115.275 ... ... 0.04262
0.00356 ... ... 0.013 0 0.013 356000 118.725 1.450 117.275 ... ... 0.042742

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.