DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.325
Expiration Date: 05/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.059131 ... ... 117.850 0.475 118.325 116000 0.013 0 0.013 ... ... 0.003086
0.059635 ... ... 115.850 0.475 116.325 118000 0.013 0 0.013 ... ... 0.003152
0.060135 ... ... 113.850 0.475 114.325 120000 0.013 0 0.013 ... ... 0.00322
0.06063 ... ... 111.850 0.475 112.325 122000 0.013 0 0.013 ... ... 0.003289
0.061121 ... ... 109.850 0.475 110.325 124000 0.013 0 0.013 ... ... 0.003361
0.061609 ... ... 107.850 0.475 108.325 126000 0.013 0 0.013 ... ... 0.003434
0.062092 ... ... 105.850 0.475 106.325 128000 0.013 0 0.013 ... ... 0.00351
0.062572 ... ... 103.850 0.475 104.325 130000 0.013 0 0.013 ... ... 0.003588
0.063048 ... ... 101.850 0.475 102.325 132000 0.025 0.012 0.013 ... ... 0.006053
0.063521 ... ... 99.850 0.475 100.325 134000 0.025 0 0.025 ... ... 0.006188
0.06399 ... ... 97.850 0.475 98.325 136000 0.025 0 0.025 ... ... 0.006327
0.064456 ... ... 95.850 0.475 96.325 138000 0.025 0 0.025 ... ... 0.00647
0.064918 ... ... 93.850 0.475 94.325 140000 0.025 0 0.025 ... ... 0.006618
0.065377 ... ... 91.850 0.475 92.325 142000 0.050 0.025 0.025 ... ... 0.011318
0.065833 ... ... 89.850 0.475 90.325 144000 0.050 0 0.050 ... ... 0.011577
0.066286 ... ... 87.850 0.475 88.325 146000 0.050 0 0.050 ... ... 0.011844
0.066736 ... ... 85.850 0.475 86.325 148000 0.050 0 0.050 ... ... 0.012122
0.067182 ... ... 83.850 0.475 84.325 150000 0.075 0.025 0.050 ... ... 0.0166
0.067626 ... ... 81.850 0.475 82.325 152000 0.075 0 0.075 ... ... 0.016993
0.068067 ... ... 79.850 0.475 80.325 154000 0.075 0 0.075 ... ... 0.0174
0.068505 ... ... 77.850 0.475 78.325 156000 0.100 0.025 0.075 ... ... 0.021797
0.068941 ... ... 75.850 0.475 76.325 158000 0.100 0 0.100 ... ... 0.022328
0.069373 ... ... 73.850 0.475 74.325 160000 0.125 0.025 0.100 ... ... 0.026662
0.069803 ... ... 71.850 0.475 72.325 162000 0.125 0 0.125 ... ... 0.027326
0.070231 ... ... 69.850 0.475 70.325 164000 0.150 0.025 0.125 ... ... 0.031671
0.070656 ... ... 67.850 0.475 68.325 166000 0.150 0 0.150 ... ... 0.032478
0.071078 ... ... 65.850 0.475 66.325 168000 0.175 0 0.175 ... ... 0.036892
0.07363 ... ... 63.875 0.475 64.350 170000 0.175 0 0.175 ... ... 0.037859
0.074128 ... ... 61.875 0.475 62.350 172000 0.200 0 0.200 ... ... 0.042389
0.074378 ... ... 60.875 0.475 61.350 173000 0.225 0 0.225 ... ... 0.04632
0.076862 ... ... 59.900 0.475 60.375 174000 0.225 0 0.225 ... ... 0.046941
0.077157 ... ... 58.900 0.475 59.375 175000 0.225 0 0.225 0.200 0.200 0.047577
0.077454 ... ... 57.900 0.475 58.375 176000 0.250 0 0.250 ... ... 0.05154
0.080052 ... ... 56.925 0.475 57.400 177000 0.250 0 0.250 ... ... 0.052248
0.080399 ... ... 55.925 0.475 56.400 178000 0.275 0 0.275 ... ... 0.056208
0.083072 ... ... 54.950 0.475 55.425 179000 0.300 0 0.300 ... ... 0.060122
0.083473 ... ... 53.950 0.475 54.425 180000 0.300 0 0.300 ... ... 0.060964
0.086228 ... ... 52.975 0.475 53.450 181000 0.325 0 0.325 ... ... 0.064904
0.089016 ... ... 51.975 0.500 52.475 182000 0.325 0 0.325 ... ... 0.065829
0.089529 ... ... 51 0.475 51.475 183000 0.350 0 0.350 ... ... 0.069807
0.092408 ... ... 50.025 0.475 50.500 184000 0.375 0 0.375 ... ... 0.073772
0.095325 ... ... 49.050 0.475 49.525 185000 0.400 0 0.400 ... ... 0.077732
0.098285 ... ... 48.050 0.500 48.550 186000 0.400 0 0.400 ... ... 0.078876
0.098985 ... ... 47.075 0.475 47.550 187000 0.425 0 0.425 ... ... 0.082904
0.102051 ... ... 46.100 0.475 46.575 188000 0.450 0 0.450 ... ... 0.086943
0.105165 ... ... 45.125 0.475 45.600 189000 0.475 0 0.475 ... ... 0.090999
0.108331 ... ... 44.150 0.475 44.625 190000 0.500 0 0.500 ... ... 0.095077
0.111552 ... ... 43.175 0.475 43.650 191000 0.525 0 0.525 ... ... 0.099183
0.11483 ... ... 42.200 0.475 42.675 192000 0.550 0 0.550 ... ... 0.103322
0.12039 ... ... 41.225 0.500 41.725 193000 0.575 0 0.575 ... ... 0.107501
0.123783 ... ... 40.275 0.475 40.750 194000 0.600 0 0.600 ... ... 0.111723
0.127244 ... ... 39.300 0.475 39.775 195000 0.650 0 0.650 ... ... 0.11841
0.132915 ... ... 38.350 0.475 38.825 196000 0.675 0 0.675 ... ... 0.122704
0.136515 ... ... 37.375 0.475 37.850 197000 0.725 0 0.725 0.700 0.700 0.129353
0.142269 ... ... 36.425 0.475 36.900 198000 0.750 0 0.750 0.750 0.750 0.133748
0.14805 ... ... 35.475 0.475 35.950 199000 0.800 0 0.800 ... ... 0.140404
0.153863 ... ... 34.525 0.475 35 200000 0.850 0 0.850 0.850 0.850 0.147043
0.159719 ... ... 33.575 0.475 34.050 201000 0.900 0 0.900 ... ... 0.153678
0.165623 ... ... 32.625 0.475 33.100 202000 0.950 0 0.950 ... ... 0.160322
0.171586 ... ... 31.700 0.450 32.150 203000 1 -0.025 1.025 ... ... 0.166985
0.17938 ... ... 30.750 0.475 31.225 204000 1.050 -0.025 1.075 ... ... 0.17368
0.18714 ... ... 29.825 0.475 30.300 205000 1.125 -0.025 1.150 ... ... 0.182202
0.194882 ... ... 28.900 0.475 29.375 206000 1.200 -0.025 1.225 ... ... 0.190647
0.202619 ... ... 28 0.450 28.450 207000 1.275 -0.025 1.300 ... ... 0.199035
0.210365 ... ... 27.075 0.450 27.525 208000 1.350 -0.025 1.375 ... ... 0.207384
0.219566 ... ... 26.175 0.450 26.625 209000 1.450 -0.025 1.475 ... ... 0.217183
0.228674 ... ... 25.275 0.450 25.725 210000 1.550 -0.025 1.575 ... ... 0.226831
0.237709 24.775 24.525 24.400 0.425 24.825 211000 1.650 -0.025 1.675 ... ... 0.236354
0.247897 23.575 23.575 23.525 0.425 23.950 212000 1.750 -0.050 1.800 ... ... 0.245775
0.257907 ... ... 22.650 0.425 23.075 213000 1.875 -0.050 1.925 ... ... 0.256269
0.267766 22.075 22.050 21.775 0.425 22.200 214000 2 -0.050 2.050 ... ... 0.266555
0.27847 ... ... 20.925 0.425 21.350 215000 2.125 -0.075 2.200 2.225 2.225 0.27666
0.288922 ... ... 20.100 0.400 20.500 216000 2.275 -0.075 2.350 ... ... 0.287529
0.299147 ... ... 19.250 0.400 19.650 217000 2.450 -0.050 2.500 ... ... 0.298952
0.309924 ... ... 18.450 0.375 18.825 218000 2.600 -0.100 2.700 ... ... 0.309219
0.321058 ... ... 17.625 0.400 18.025 219000 2.775 -0.100 2.875 ... ... 0.319948
0.331756 ... ... 16.850 0.375 17.225 220000 2.975 -0.100 3.075 3.125 3.125 0.330949
0.342048 ... ... 16.050 0.375 16.425 221000 3.175 -0.125 3.300 ... ... 0.341494
0.352426 ... ... 15.300 0.350 15.650 222000 3.400 -0.125 3.525 ... ... 0.352085
0.362718 ... ... 14.550 0.350 14.900 223000 3.625 -0.150 3.775 ... ... 0.36214
0.372417 ... ... 13.800 0.350 14.150 224000 3.875 -0.150 4.025 ... ... 0.37203
0.381829 ... ... 13.100 0.325 13.425 225000 4.150 -0.150 4.300 ... ... 0.381595
0.390572 ... ... 12.400 0.300 12.700 226000 4.425 -0.175 4.600 ... ... 0.390452
0.39884 ... ... 11.700 0.300 12 227000 4.725 -0.175 4.900 ... ... 0.398801
0.406495 ... ... 11.050 0.275 11.325 228000 5.050 -0.200 5.250 ... ... 0.406507
0.413412 ... ... 10.400 0.275 10.675 229000 5.375 -0.225 5.600 ... ... 0.413351
0.419415 ... ... 9.775 0.250 10.025 230000 5.725 -0.225 5.950 ... ... 0.419395
0.42453 ... ... 9.175 0.225 9.400 231000 6.100 -0.250 6.350 6.275 6.275 0.42453
0.428656 ... ... 8.600 0.200 8.800 232000 6.500 -0.250 6.750 6.650 6.650 0.428662
0.431711 ... ... 8.050 0.175 8.225 233000 6.900 -0.300 7.200 ... ... 0.431709
0.433623 ... ... 7.500 0.175 7.675 234000 7.350 -0.300 7.650 ... ... 0.433623
0.43434 ... ... 6.975 0.150 7.125 235000 7.800 -0.325 8.125 ... ... 0.43434
0.433805 ... ... 6.475 0.125 6.600 236000 8.275 -0.350 8.625 ... ... 0.43381
0.431973 ... ... 6 0.100 6.100 237000 8.775 -0.350 9.125 ... ... 0.431996
0.428814 ... ... 5.550 0.075 5.625 238000 9.275 -0.400 9.675 ... ... 0.42882
0.424412 ... ... 5.125 0.075 5.200 239000 9.825 -0.400 10.225 ... ... 0.424356
0.418634 ... ... 4.700 0.075 4.775 240000 10.400 -0.425 10.825 ... ... 0.418593
0.411565 ... ... 4.325 0.050 4.375 241000 11 -0.425 11.425 10.450 10.450 0.411568
0.403256 ... ... 3.950 0.050 4 242000 11.625 -0.425 12.050 ... ... 0.403343
0.393784 ... ... 3.625 0.025 3.650 243000 12.275 -0.450 12.725 ... ... 0.394004
0.38325 ... ... 3.300 0.025 3.325 244000 12.950 -0.450 13.400 ... ... 0.383661
0.371784 3.200 3.175 3.025 0 3.025 245000 13.650 -0.450 14.100 12.950 12.950 0.372456
0.359549 2.975 2.975 2.750 0 2.750 246000 14.350 -0.475 14.825 13.625 13.625 0.359899
0.346738 2.700 2.700 2.500 0 2.500 247000 15.100 -0.475 15.575 15.225 15.225 0.347389
0.333579 ... ... 2.275 0 2.275 248000 15.875 -0.450 16.325 16.200 15.050 0.334609
0.320329 ... ... 2.075 0 2.075 249000 16.650 -0.475 17.125 16.750 15.725 0.320784
0.306083 ... ... 1.875 0 1.875 250000 17.450 -0.475 17.925 ... ... 0.306965
0.292059 ... ... 1.725 -0.025 1.700 251000 18.275 -0.500 18.775 18.300 17.650 0.293458
0.278593 ... ... 1.575 -0.025 1.550 252000 19.125 -0.475 19.600 ... ... 0.280596
0.264375 ... ... 1.425 -0.025 1.400 253000 19.975 -0.500 20.475 ... ... 0.2671
0.251139 1.175 1.175 1.300 -0.025 1.275 254000 20.850 -0.475 21.325 ... ... 0.254666
0.239282 ... ... 1.200 -0.025 1.175 255000 21.725 -0.500 22.225 21.300 21.300 0.241736
0.224872 ... ... 1.100 -0.050 1.050 256000 22.625 -0.500 23.125 ... ... 0.23033
0.214362 ... ... 1 -0.025 0.975 257000 23.525 -0.500 24.025 23.125 23.125 0.218598
0.201142 ... ... 0.925 -0.050 0.875 258000 24.425 -0.500 24.925 ... ... 0.206478
0.190015 ... ... 0.850 -0.050 0.800 259000 25.350 -0.500 25.850 ... ... 0.196478
0.181426 0.775 0.775 0.775 -0.025 0.750 260000 26.275 -0.500 26.775 ... ... 0.186292
0.169789 ... ... 0.725 -0.050 0.675 261000 27.225 -0.500 27.725 ... ... 0.178711
0.160922 ... ... 0.650 -0.025 0.625 262000 28.175 -0.475 28.650 ... ... 0.171135
0.151928 ... ... 0.600 -0.025 0.575 263000 29.125 -0.475 29.600 ... ... 0.163546
0.142767 0.525 0.525 0.550 -0.025 0.525 264000 30.075 -0.475 30.550 ... ... 0.15592
0.137056 ... ... 0.525 -0.025 0.500 265000 31.025 -0.500 31.525 ... ... 0.148239
0.127644 ... ... 0.475 -0.025 0.450 266000 31.975 -0.500 32.475 ... ... 0.140479
0.121919 ... ... 0.450 -0.025 0.425 267000 32.950 -0.475 33.425 ... ... 0.136103
0.11621 ... ... 0.400 0 0.400 268000 33.925 -0.475 34.400 ... ... 0.131801
0.110502 ... ... 0.375 0 0.375 269000 34.900 -0.475 35.375 ... ... 0.127565
0.104783 ... ... 0.350 0 0.350 270000 35.875 -0.475 36.350 ... ... 0.12339
0.099036 ... ... 0.325 0 0.325 271000 36.850 -0.475 37.325 ... ... 0.119268
0.093246 ... ... 0.300 0 0.300 272000 37.825 -0.475 38.300 ... ... 0.115193
0.087392 ... ... 0.300 -0.025 0.275 273000 38.800 -0.475 39.275 ... ... 0.11116
0.081455 ... ... 0.275 -0.025 0.250 274000 39.800 -0.475 40.275 ... ... 0.11089
0.080389 ... ... 0.250 0 0.250 275000 40.775 -0.475 41.250 ... ... 0.106982
0.074431 ... ... 0.250 -0.025 0.225 276000 41.750 -0.500 42.250 ... ... 0.103102
0.07349 ... ... 0.225 0 0.225 277000 42.750 -0.475 43.225 ... ... 0.103022
0.067474 ... ... 0.225 -0.025 0.200 278000 43.725 -0.500 44.225 ... ... 0.099246
0.066648 ... ... 0.225 -0.025 0.200 279000 44.725 -0.475 45.200 ... ... 0.099256
0.060533 ... ... 0.200 -0.025 0.175 280000 45.725 -0.475 46.200 ... ... 0.099271
0.059812 ... ... 0.200 -0.025 0.175 281000 46.700 -0.500 47.200 ... ... 0.095663
0.059116 ... ... 0.200 -0.025 0.175 282000 47.700 -0.500 48.200 ... ... 0.095756
0.052926 ... ... 0.175 -0.025 0.150 283000 48.700 -0.475 49.175 ... ... 0.095851
0.052327 ... ... 0.175 -0.025 0.150 284000 49.700 -0.475 50.175 ... ... 0.095949
0.051746 ... ... 0.175 -0.025 0.150 285000 50.675 -0.500 51.175 ... ... 0.092554
0.045409 ... ... 0.150 -0.025 0.125 286000 51.675 -0.500 52.175 ... ... 0.092716
0.044916 ... ... 0.150 -0.025 0.125 287000 52.675 -0.500 53.175 ... ... 0.092879
0.044437 ... ... 0.150 -0.025 0.125 288000 53.675 -0.475 54.150 ... ... 0.093041
0.043973 ... ... 0.150 -0.025 0.125 289000 54.675 -0.475 55.150 ... ... 0.093203
0.043523 ... ... 0.150 -0.025 0.125 290000 55.675 -0.475 56.150 ... ... 0.093364
0.037083 ... ... 0.125 -0.025 0.100 291000 56.675 -0.475 57.150 ... ... 0.093526
0.03671 ... ... 0.125 -0.025 0.100 292000 57.675 -0.475 58.150 ... ... 0.093687
0.036346 ... ... 0.125 -0.025 0.100 293000 58.675 -0.475 59.150 ... ... 0.093847
0.035993 ... ... 0.125 -0.025 0.100 294000 59.675 -0.475 60.150 ... ... 0.094008
0.03565 ... ... 0.125 -0.025 0.100 295000 60.675 -0.475 61.150 ... ... 0.094168
0.035316 ... ... 0.100 0 0.100 296000 61.675 -0.475 62.150 ... ... 0.094328
0.028425 ... ... 0.100 -0.025 0.075 298000 63.675 -0.475 64.150 ... ... 0.094647
0.027913 ... ... 0.100 -0.025 0.075 300000 65.675 -0.475 66.150 ... ... 0.094966
0.027426 ... ... 0.075 0 0.075 302000 67.675 -0.475 68.150 ... ... 0.095283
0.026962 ... ... 0.075 0 0.075 304000 69.675 -0.475 70.150 ... ... 0.095599
0.026521 ... ... 0.075 0 0.075 306000 71.675 -0.475 72.150 ... ... 0.095914
0.0261 ... ... 0.075 0 0.075 308000 73.675 -0.475 74.150 ... ... 0.096228
0.019241 ... ... 0.075 -0.025 0.050 310000 75.675 -0.475 76.150 ... ... 0.096541
0.018944 ... ... 0.050 0 0.050 312000 77.675 -0.475 78.150 ... ... 0.096854
0.01866 ... ... 0.050 0 0.050 314000 79.675 -0.475 80.150 ... ... 0.097165
0.018388 ... ... 0.050 0 0.050 316000 81.675 -0.475 82.150 ... ... 0.097475
0.018128 ... ... 0.050 0 0.050 318000 83.675 -0.475 84.150 ... ... 0.097784
0.017878 ... ... 0.050 0 0.050 320000 85.675 -0.475 86.150 ... ... 0.098093
0.017637 ... ... 0.050 0 0.050 322000 87.675 -0.475 88.150 ... ... 0.0984
0.010417 ... ... 0.050 -0.025 0.025 324000 89.675 -0.475 90.150 ... ... 0.098707
0.010277 ... ... 0.050 -0.025 0.025 326000 91.675 -0.475 92.150 ... ... 0.099012
0.010143 ... ... 0.025 0 0.025 328000 93.675 -0.475 94.150 ... ... 0.099317
0.010013 ... ... 0.025 0 0.025 330000 95.675 -0.475 96.150 ... ... 0.09962
0.009889 ... ... 0.025 0 0.025 332000 97.675 -0.475 98.150 ... ... 0.099923
0.009769 ... ... 0.025 0 0.025 334000 99.675 -0.475 100.150 ... ... 0.100225
0.009654 ... ... 0.025 0 0.025 336000 101.675 -0.475 102.150 ... ... 0.100526
0.009543 ... ... 0.025 0 0.025 338000 103.675 -0.475 104.150 ... ... 0.100826
0.009435 ... ... 0.025 0 0.025 340000 105.675 -0.475 106.150 ... ... 0.101126
0.00933 ... ... 0.025 0 0.025 342000 107.675 -0.475 108.150 ... ... 0.101424
0.009228 ... ... 0.025 0 0.025 344000 109.675 -0.475 110.150 ... ... 0.101722
0.00913 ... ... 0.025 0 0.025 346000 111.675 -0.475 112.150 ... ... 0.102019
0.009034 ... ... 0.025 0 0.025 348000 113.675 -0.475 114.150 ... ... 0.102315
0.008942 ... ... 0.025 0 0.025 350000 115.675 -0.475 116.150 ... ... 0.10261
0.008852 ... ... 0.025 0 0.025 352000 117.675 -0.475 118.150 ... ... 0.102904
0.005296 ... ... 0.025 -0.012 0.013 354000 119.675 -0.475 120.150 ... ... 0.103198
0.005243 ... ... 0.013 0 0.013 356000 121.675 -0.475 122.150 ... ... 0.10349

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.