DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.400
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.073189 ... ... 138.675 -1.275 137.400 92000 0.013 0 0.013 ... ... 0.002863
0.07399 ... ... 136.675 -1.275 135.400 94000 0.013 0 0.013 ... ... 0.002924
0.074782 ... ... 134.675 -1.275 133.400 96000 0.013 0 0.013 ... ... 0.002987
0.075565 ... ... 132.675 -1.275 131.400 98000 0.013 0 0.013 ... ... 0.00305
0.07634 ... ... 130.675 -1.275 129.400 100000 0.013 0 0.013 ... ... 0.003115
0.077107 ... ... 128.675 -1.275 127.400 102000 0.013 0 0.013 ... ... 0.003182
0.077866 ... ... 126.675 -1.275 125.400 104000 0.013 0 0.013 ... ... 0.00325
0.078617 ... ... 124.675 -1.275 123.400 106000 0.013 0 0.013 ... ... 0.00332
0.079361 ... ... 122.675 -1.275 121.400 108000 0.013 0 0.013 ... ... 0.003391
0.080099 ... ... 120.675 -1.275 119.400 110000 0.013 0 0.013 ... ... 0.003465
0.080829 ... ... 118.675 -1.275 117.400 112000 0.013 0 0.013 ... ... 0.003539
0.081552 ... ... 116.675 -1.275 115.400 114000 0.013 0 0.013 ... ... 0.003616
0.082269 ... ... 114.675 -1.275 113.400 116000 0.025 0 0.025 ... ... 0.006108
0.08298 ... ... 112.675 -1.275 111.400 118000 0.025 0 0.025 ... ... 0.00624
0.083685 ... ... 110.675 -1.275 109.400 120000 0.025 0 0.025 ... ... 0.006376
0.084383 ... ... 108.675 -1.275 107.400 122000 0.025 0 0.025 ... ... 0.006516
0.085076 ... ... 106.675 -1.275 105.400 124000 0.025 0 0.025 ... ... 0.00666
0.085762 ... ... 104.675 -1.275 103.400 126000 0.025 0 0.025 ... ... 0.006808
0.086444 ... ... 102.675 -1.275 101.400 128000 0.050 0 0.050 ... ... 0.011657
0.08712 ... ... 100.675 -1.275 99.400 130000 0.050 0 0.050 ... ... 0.011915
0.08779 ... ... 98.675 -1.275 97.400 132000 0.050 0 0.050 ... ... 0.012181
0.088456 ... ... 96.675 -1.275 95.400 134000 0.050 0 0.050 ... ... 0.012456
0.089116 ... ... 94.675 -1.275 93.400 136000 0.075 0.025 0.050 ... ... 0.017066
0.089772 ... ... 92.675 -1.275 91.400 138000 0.075 0 0.075 ... ... 0.017452
0.090422 ... ... 90.675 -1.275 89.400 140000 0.075 0 0.075 ... ... 0.017852
0.091068 ... ... 88.675 -1.275 87.400 142000 0.100 0.025 0.075 ... ... 0.022365
0.091709 ... ... 86.675 -1.275 85.400 144000 0.100 0 0.100 ... ... 0.022883
0.092346 ... ... 84.675 -1.275 83.400 146000 0.125 0.025 0.100 ... ... 0.027319
0.092978 ... ... 82.675 -1.275 81.400 148000 0.125 0 0.125 ... ... 0.02796
0.093606 ... ... 80.675 -1.275 79.400 150000 0.150 0 0.150 ... ... 0.032392
0.09423 ... ... 78.675 -1.275 77.400 152000 0.175 0.025 0.150 ... ... 0.036764
0.094849 ... ... 76.675 -1.275 75.400 154000 0.175 0 0.175 ... ... 0.037647
0.095465 ... ... 74.675 -1.275 73.400 156000 0.200 0 0.200 ... ... 0.042104
0.096076 ... ... 72.675 -1.275 71.400 158000 0.225 0 0.225 ... ... 0.046565
0.098542 ... ... 70.700 -1.275 69.425 160000 0.250 0 0.250 0.250 0.250 0.051051
0.099213 ... ... 68.700 -1.275 67.425 162000 0.275 0 0.275 ... ... 0.055583
0.10184 ... ... 66.725 -1.275 65.450 164000 0.300 -0.025 0.325 0.300 0.300 0.060174
0.10457 ... ... 64.750 -1.275 63.475 166000 0.325 -0.025 0.350 ... ... 0.064842
0.107411 ... ... 62.775 -1.275 61.500 168000 0.375 0 0.375 ... ... 0.07257
0.110371 ... ... 60.800 -1.275 59.525 170000 0.400 0 0.400 ... ... 0.077399
0.112915 ... ... 59.825 -1.275 58.550 171000 0.425 0 0.425 0.425 0.425 0.081282
0.113459 ... ... 58.825 -1.275 57.550 172000 0.425 -0.025 0.450 ... ... 0.082353
0.116087 ... ... 57.850 -1.275 56.575 173000 0.450 -0.025 0.475 ... ... 0.08629
0.118757 ... ... 56.875 -1.275 55.600 174000 0.475 0 0.475 ... ... 0.090231
0.121471 ... ... 55.900 -1.275 54.625 175000 0.500 0 0.500 ... ... 0.094182
0.12423 ... ... 54.900 -1.250 53.650 176000 0.525 0 0.525 ... ... 0.098146
0.124976 ... ... 53.925 -1.275 52.650 177000 0.550 0 0.550 ... ... 0.102128
0.129891 ... ... 52.950 -1.250 51.700 178000 0.575 0 0.575 ... ... 0.106134
0.132797 ... ... 51.975 -1.250 50.725 179000 0.600 0 0.600 ... ... 0.110165
0.135757 ... ... 51 -1.250 49.750 180000 0.625 0 0.625 ... ... 0.114228
0.138771 ... ... 50.050 -1.275 48.775 181000 0.650 0 0.650 ... ... 0.118325
0.141843 ... ... 49.075 -1.275 47.800 182000 0.700 0.025 0.675 ... ... 0.124863
0.146978 ... ... 48.100 -1.250 46.850 183000 0.725 0 0.725 ... ... 0.129012
0.150171 ... ... 47.150 -1.275 45.875 184000 0.750 0 0.750 ... ... 0.133207
0.15539 ... ... 46.175 -1.250 44.925 185000 0.800 0 0.800 ... ... 0.139725
0.16064 ... ... 45.225 -1.250 43.975 186000 0.850 0.025 0.825 ... ... 0.146204
0.164034 ... ... 44.275 -1.275 43 187000 0.875 0 0.875 ... ... 0.150518
0.169391 ... ... 43.325 -1.275 42.050 188000 0.925 0 0.925 ... ... 0.157014
0.174792 ... ... 42.375 -1.275 41.100 189000 0.975 0 0.975 ... ... 0.163499
0.18024 ... ... 41.425 -1.275 40.150 190000 1.025 0 1.025 1.025 1.025 0.169984
0.187503 ... ... 40.475 -1.250 39.225 191000 1.075 0 1.075 ... ... 0.176476
0.193033 ... ... 39.550 -1.275 38.275 192000 1.150 0.025 1.125 ... ... 0.184853
0.200304 ... ... 38.600 -1.250 37.350 193000 1.200 0 1.200 1.175 1.175 0.191341
0.207565 ... ... 37.675 -1.250 36.425 194000 1.275 0.025 1.250 1.200 1.200 0.199612
0.214825 ... ... 36.750 -1.250 35.500 195000 1.325 0 1.325 ... ... 0.206135
0.222093 ... ... 35.825 -1.250 34.575 196000 1.400 0 1.400 1.400 1.400 0.214351
0.229377 ... ... 34.900 -1.250 33.650 197000 1.500 0.025 1.475 ... ... 0.224086
0.238107 ... ... 34 -1.250 32.750 198000 1.575 0.025 1.550 1.550 1.500 0.232177
0.246768 ... ... 33.075 -1.225 31.850 199000 1.675 0.025 1.650 1.650 1.650 0.241682
0.255373 ... ... 32.175 -1.225 30.950 200000 1.750 0 1.750 1.775 1.750 0.249705
0.263938 ... ... 31.275 -1.225 30.050 201000 1.850 0.025 1.825 ... ... 0.259049
0.27247 ... ... 30.400 -1.250 29.150 202000 1.975 0.025 1.950 1.975 1.975 0.269541
0.282119 ... ... 29.500 -1.225 28.275 203000 2.075 0.025 2.050 2.100 2.100 0.278664
0.291651 ... ... 28.625 -1.225 27.400 204000 2.200 0.050 2.150 2.225 2.150 0.288838
0.302089 ... ... 27.750 -1.200 26.550 205000 2.350 0.075 2.275 ... ... 0.299886
0.312324 ... ... 26.900 -1.200 25.700 206000 2.475 0.050 2.425 2.500 2.500 0.309695
0.322372 ... ... 26.025 -1.175 24.850 207000 2.625 0.075 2.550 ... ... 0.320288
0.332252 ... ... 25.200 -1.200 24 208000 2.775 0.075 2.700 ... ... 0.330653
0.342748 ... ... 24.350 -1.175 23.175 209000 2.950 0.100 2.850 2.875 2.875 0.341593
0.353695 ... ... 23.525 -1.150 22.375 210000 3.125 0.100 3.025 3.225 2.950 0.352223
0.363653 ... ... 22.700 -1.150 21.550 211000 3.300 0.125 3.175 ... ... 0.362568
0.374571 ... ... 21.900 -1.125 20.775 212000 3.500 0.125 3.375 3.525 3.400 0.373245
0.384542 ... ... 21.100 -1.125 19.975 213000 3.725 0.150 3.575 3.575 3.575 0.384098
0.394699 ... ... 20.300 -1.100 19.200 214000 3.925 0.150 3.775 3.900 3.800 0.39402
0.404899 ... ... 19.525 -1.075 18.450 215000 4.175 0.175 4 ... ... 0.404476
0.414635 ... ... 18.775 -1.075 17.700 216000 4.400 0.175 4.225 4.350 4.200 0.414044
0.424247 ... ... 18.025 -1.050 16.975 217000 4.675 0.200 4.475 ... ... 0.42387
0.433334 ... ... 17.300 -1.050 16.250 218000 4.950 0.225 4.725 4.900 4.725 0.433127
0.442144 ... ... 16.575 -1.025 15.550 219000 5.225 0.225 5 ... ... 0.441832
0.450369 ... ... 15.875 -1.025 14.850 220000 5.525 0.225 5.300 5.525 5.400 0.450192
0.458176 ... ... 15.175 -1 14.175 221000 5.850 0.275 5.575 ... ... 0.458098
0.465341 13.575 13.575 14.500 -1 13.500 222000 6.175 0.275 5.900 ... ... 0.465331
0.471957 ... ... 13.825 -0.975 12.850 223000 6.500 0.275 6.225 6.500 6.425 0.471896
0.477935 ... ... 13.175 -0.950 12.225 224000 6.875 0.300 6.575 6.775 6.775 0.477919
0.483155 ... ... 12.550 -0.950 11.600 225000 7.250 0.325 6.925 7.150 6.925 0.483163
0.487633 ... ... 11.925 -0.925 11 226000 7.625 0.325 7.300 ... ... 0.487623
0.491303 ... ... 11.325 -0.900 10.425 227000 8.050 0.375 7.675 8.050 8.050 0.491303
0.494112 ... ... 10.725 -0.875 9.850 228000 8.450 0.375 8.075 8.400 8.100 0.494112
0.496034 ... ... 10.150 -0.850 9.300 229000 8.900 0.400 8.500 ... ... 0.496034
0.497031 9.100 9.100 9.600 -0.850 8.750 230000 9.350 0.425 8.925 8.950 8.875 0.49703
0.497067 ... ... 9.050 -0.800 8.250 231000 9.825 0.450 9.375 ... ... 0.497066
0.496122 8.175 8.175 8.525 -0.775 7.750 232000 10.325 0.475 9.850 ... ... 0.496123
0.494181 ... ... 8.025 -0.750 7.275 233000 10.825 0.500 10.325 ... ... 0.494165
0.491192 7.100 6.800 7.525 -0.725 6.800 234000 11.350 0.525 10.825 ... ... 0.491188
0.487174 6.650 6.525 7.050 -0.700 6.350 235000 11.900 0.550 11.350 ... ... 0.487202
0.482144 ... ... 6.625 -0.700 5.925 236000 12.475 0.575 11.900 ... ... 0.482235
0.476141 ... ... 6.175 -0.650 5.525 237000 13.075 0.625 12.450 ... ... 0.476332
0.46922 ... ... 5.775 -0.625 5.150 238000 13.675 0.650 13.025 13.700 13.425 0.469344
0.461185 ... ... 5.375 -0.600 4.775 239000 14.300 0.675 13.625 ... ... 0.461456
0.452276 4.850 4.600 5 -0.575 4.425 240000 14.950 0.700 14.250 ... ... 0.45275
0.442592 4.225 4.225 4.650 -0.550 4.100 241000 15.600 0.700 14.900 ... ... 0.442931
0.432252 ... ... 4.325 -0.525 3.800 242000 16.300 0.750 15.550 ... ... 0.432856
0.421399 ... ... 4.025 -0.500 3.525 243000 17 0.775 16.225 ... ... 0.421778
0.409541 ... ... 3.725 -0.475 3.250 244000 17.725 0.800 16.925 ... ... 0.410255
0.397335 ... ... 3.450 -0.450 3 245000 18.475 0.825 17.650 ... ... 0.398467
0.38411 3.050 2.875 3.200 -0.450 2.750 246000 19.225 0.850 18.375 ... ... 0.385766
0.37172 ... ... 2.950 -0.400 2.550 247000 20 0.850 19.150 ... ... 0.373014
0.358552 2.375 2.375 2.725 -0.375 2.350 248000 20.800 0.900 19.900 ... ... 0.360447
0.344513 2.225 2.225 2.525 -0.375 2.150 249000 21.600 0.900 20.700 ... ... 0.347132
0.332199 2.200 2.050 2.325 -0.325 2 250000 22.425 0.925 21.500 ... ... 0.334295
0.317864 ... ... 2.150 -0.325 1.825 251000 23.275 0.950 22.325 ... ... 0.322219
0.305857 ... ... 1.975 -0.275 1.700 252000 24.125 0.975 23.150 ... ... 0.309654
0.291675 1.650 1.650 1.825 -0.275 1.550 253000 24.975 1 23.975 ... ... 0.296538
0.280481 ... ... 1.700 -0.250 1.450 254000 25.850 1 24.850 ... ... 0.284611
0.266983 1.400 1.400 1.575 -0.250 1.325 255000 26.750 1.050 25.700 ... ... 0.27419
0.255017 1.300 1.300 1.450 -0.225 1.225 256000 27.625 1.050 26.575 ... ... 0.261519
0.242646 ... ... 1.350 -0.225 1.125 257000 28.550 1.075 27.475 ... ... 0.25267
0.23227 ... ... 1.250 -0.200 1.050 258000 29.450 1.075 28.375 ... ... 0.241501
0.221673 ... ... 1.150 -0.175 0.975 259000 30.375 1.100 29.275 ... ... 0.232395
0.210815 1 1 1.075 -0.175 0.900 260000 31.300 1.125 30.175 ... ... 0.223175
0.202515 ... ... 1 -0.150 0.850 261000 32.225 1.125 31.100 ... ... 0.213816
0.19117 ... ... 0.925 -0.150 0.775 262000 33.175 1.150 32.025 ... ... 0.206984
0.182593 ... ... 0.850 -0.125 0.725 263000 34.100 1.125 32.975 ... ... 0.197399
0.173897 ... ... 0.800 -0.125 0.675 264000 35.050 1.150 33.900 ... ... 0.190507
0.165052 ... ... 0.750 -0.125 0.625 265000 36 1.150 34.850 ... ... 0.183603
0.159563 ... ... 0.700 -0.100 0.600 266000 36.975 1.175 35.800 ... ... 0.179693
0.150503 0.575 0.575 0.650 -0.100 0.550 267000 37.925 1.175 36.750 ... ... 0.172823
0.144999 ... ... 0.600 -0.075 0.525 268000 38.900 1.200 37.700 ... ... 0.169043
0.135632 0.500 0.500 0.575 -0.100 0.475 269000 39.850 1.175 38.675 ... ... 0.162175
0.130055 0.475 0.475 0.525 -0.075 0.450 270000 40.825 1.200 39.625 ... ... 0.158503
0.124467 0.475 0.450 0.500 -0.075 0.425 271000 41.800 1.200 40.600 ... ... 0.154891
0.118859 ... ... 0.475 -0.075 0.400 272000 42.775 1.200 41.575 ... ... 0.151333
0.113218 0.425 0.425 0.450 -0.075 0.375 273000 43.750 1.225 42.525 ... ... 0.147828
0.107534 ... ... 0.425 -0.075 0.350 274000 44.725 1.225 43.500 ... ... 0.14437
0.106339 ... ... 0.400 -0.050 0.350 275000 45.725 1.225 44.500 ... ... 0.144266
0.100672 ... ... 0.375 -0.050 0.325 276000 46.700 1.225 45.475 ... ... 0.140923
0.09493 ... ... 0.350 -0.050 0.300 277000 47.700 1.250 46.450 ... ... 0.1409
0.093919 ... ... 0.325 -0.025 0.300 278000 48.675 1.250 47.425 ... ... 0.137662
0.088155 ... ... 0.325 -0.050 0.275 279000 49.675 1.250 48.425 ... ... 0.137711
0.087243 ... ... 0.300 -0.025 0.275 280000 50.650 1.250 49.400 ... ... 0.134568
0.081433 ... ... 0.275 -0.025 0.250 281000 51.650 1.250 50.400 ... ... 0.134682
0.080614 ... ... 0.275 -0.025 0.250 282000 52.625 1.250 51.375 ... ... 0.131627
0.07473 ... ... 0.250 -0.025 0.225 283000 53.625 1.250 52.375 ... ... 0.1318
0.073997 ... ... 0.250 -0.025 0.225 284000 54.625 1.275 53.350 ... ... 0.131974
0.068007 ... ... 0.225 -0.025 0.200 285000 55.625 1.275 54.350 ... ... 0.13215
0.067355 ... ... 0.225 -0.025 0.200 286000 56.600 1.250 55.350 ... ... 0.129279
0.066722 ... ... ... ... 0.200 287000 57.600 ... ... ... ... 0.129505
0.060648 ... ... 0.200 -0.025 0.175 288000 58.600 1.275 57.325 ... ... 0.12973
0.059547 ... ... 0.200 -0.025 0.175 290000 60.600 1.275 59.325 ... ... 0.130179
0.052865 ... ... 0.175 -0.025 0.150 292000 62.600 1.275 61.325 ... ... 0.130626
0.051955 ... ... 0.175 -0.025 0.150 294000 64.600 1.275 63.325 ... ... 0.131072
0.05109 ... ... 0.150 0 0.150 296000 66.600 1.275 65.325 ... ... 0.131517
0.044472 ... ... 0.150 -0.025 0.125 298000 68.600 1.275 67.325 ... ... 0.13196
0.043764 ... ... 0.125 0 0.125 300000 70.600 1.275 69.325 ... ... 0.132401
0.043089 ... ... 0.125 0 0.125 302000 72.600 1.275 71.325 ... ... 0.132841
0.036422 ... ... 0.125 -0.025 0.100 304000 74.600 1.275 73.325 ... ... 0.133279
0.03588 ... ... 0.100 0 0.100 306000 76.600 1.275 75.325 ... ... 0.133716
0.035362 ... ... 0.100 0 0.100 308000 78.600 1.275 77.325 ... ... 0.134152
0.034867 ... ... 0.100 0 0.100 310000 80.600 1.275 79.325 ... ... 0.134586
0.034391 ... ... 0.100 0 0.100 312000 82.600 1.275 81.325 ... ... 0.135019
0.027718 ... ... 0.100 -0.025 0.075 314000 84.600 1.275 83.325 ... ... 0.13545
0.027351 ... ... 0.075 0 0.075 316000 86.600 1.275 85.325 ... ... 0.13588
0.026999 ... ... 0.075 0 0.075 318000 88.600 1.275 87.325 ... ... 0.136309
0.02666 ... ... 0.075 0 0.075 320000 90.600 1.275 89.325 ... ... 0.136736
0.026332 ... ... 0.075 0 0.075 322000 92.600 1.275 91.325 ... ... 0.137162
0.026016 ... ... 0.075 0 0.075 324000 94.600 1.275 93.325 ... ... 0.137586
0.025711 ... ... 0.075 0 0.075 326000 96.600 1.275 95.325 ... ... 0.138009
0.025416 ... ... 0.075 0 0.075 328000 98.600 1.275 97.325 ... ... 0.138431
0.018736 ... ... 0.050 0 0.050 330000 100.600 1.275 99.325 ... ... 0.138851
0.018525 ... ... 0.050 0 0.050 332000 102.600 1.275 101.325 ... ... 0.13927
0.018321 ... ... 0.050 0 0.050 334000 104.600 1.275 103.325 ... ... 0.139688
0.018124 ... ... 0.050 0 0.050 336000 106.600 1.275 105.325 ... ... 0.140105
0.017933 ... ... 0.050 0 0.050 338000 108.600 1.275 107.325 ... ... 0.14052
0.017748 ... ... 0.050 0 0.050 340000 110.600 1.275 109.325 ... ... 0.140934
0.017569 ... ... 0.050 0 0.050 342000 112.600 1.275 111.325 ... ... 0.141347
0.017395 ... ... 0.050 0 0.050 344000 114.600 1.275 113.325 ... ... 0.141759
0.017227 ... ... 0.050 0 0.050 346000 116.600 1.275 115.325 ... ... 0.142169
0.017063 ... ... 0.050 0 0.050 348000 118.600 1.275 117.325 ... ... 0.142578
0.016903 ... ... 0.050 0 0.050 350000 120.600 1.275 119.325 ... ... 0.142986
0.016749 ... ... 0.050 0 0.050 352000 122.600 1.275 121.325 ... ... 0.143393
0.016598 ... ... 0.050 0 0.050 354000 124.600 1.275 123.325 ... ... 0.143799
0.016452 ... ... 0.050 0 0.050 356000 126.600 1.275 125.325 ... ... 0.144203
0.01631 ... ... 0.050 0 0.050 358000 128.600 1.275 127.325 ... ... 0.144606
0.016172 ... ... 0.050 0 0.050 360000 130.600 1.275 129.325 ... ... 0.145008
0.016037 ... ... 0.050 0 0.050 362000 132.600 1.275 131.325 ... ... 0.145409
0.015906 ... ... 0.050 0 0.050 364000 134.600 1.275 133.325 ... ... 0.145809
0.015778 ... ... 0.050 0 0.050 366000 136.600 1.275 135.325 ... ... 0.146208
0.015653 ... ... 0.050 0 0.050 368000 138.600 1.275 137.325 ... ... 0.146606
0.015531 ... ... 0.050 0 0.050 370000 140.600 1.275 139.325 ... ... 0.147002
0.015411 ... ... 0.050 0 0.050 372000 142.600 1.275 141.325 ... ... 0.147398
0.015295 ... ... 0.050 0 0.050 374000 144.600 1.275 143.325 ... ... 0.147792

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.