DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.975
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
0.009794 ... ... 126.225 0.750 126.975 86000 0.013 0 0.013 ... ... 0.001117
0.009901 ... ... 124.225 0.750 124.975 88000 0.013 0 0.013 ... ... 0.001142
0.010006 ... ... 122.225 0.750 122.975 90000 0.013 0 0.013 ... ... 0.001169
0.010111 ... ... 120.225 0.750 120.975 92000 0.013 0 0.013 ... ... 0.001195
0.010215 ... ... 118.225 0.750 118.975 94000 0.013 0 0.013 ... ... 0.001223
0.010317 ... ... 116.225 0.750 116.975 96000 0.013 0 0.013 ... ... 0.001251
0.010419 ... ... 114.225 0.750 114.975 98000 0.013 0 0.013 ... ... 0.00128
0.010519 ... ... 112.225 0.750 112.975 100000 0.013 0 0.013 ... ... 0.00131
0.010619 ... ... 110.225 0.750 110.975 102000 0.013 0 0.013 ... ... 0.00134
0.010718 ... ... 108.225 0.750 108.975 104000 0.013 0 0.013 ... ... 0.001371
0.010816 ... ... 106.225 0.750 106.975 106000 0.013 0 0.013 ... ... 0.001404
0.010913 ... ... 104.225 0.750 104.975 108000 0.013 0 0.013 ... ... 0.001437
0.011009 ... ... 102.225 0.750 102.975 110000 0.013 0 0.013 ... ... 0.001471
0.011104 ... ... 100.225 0.750 100.975 112000 0.013 0 0.013 ... ... 0.001506
0.011199 ... ... 98.225 0.750 98.975 114000 0.013 0 0.013 ... ... 0.001542
0.011293 ... ... 96.225 0.750 96.975 116000 0.013 0 0.013 ... ... 0.001579
0.011386 ... ... 94.225 0.750 94.975 118000 0.013 0 0.013 ... ... 0.001618
0.011479 ... ... 92.225 0.750 92.975 120000 0.013 0 0.013 ... ... 0.001658
0.01157 ... ... 90.225 0.750 90.975 122000 0.013 0 0.013 ... ... 0.001699
0.011662 ... ... 88.225 0.750 88.975 124000 0.013 0 0.013 ... ... 0.001742
0.011752 ... ... 86.225 0.750 86.975 126000 0.013 0 0.013 ... ... 0.001786
0.011842 ... ... 84.225 0.750 84.975 128000 0.013 0 0.013 ... ... 0.001831
0.011931 ... ... 82.225 0.750 82.975 130000 0.013 0 0.013 ... ... 0.001879
0.012019 ... ... 80.225 0.750 80.975 132000 0.013 -0.012 0.025 ... ... 0.001929
0.012107 ... ... 78.225 0.750 78.975 134000 0.013 -0.012 0.025 ... ... 0.00198
0.012195 ... ... 76.225 0.750 76.975 136000 0.025 0 0.025 ... ... 0.003338
0.012281 ... ... 74.225 0.750 74.975 138000 0.025 -0.025 0.050 ... ... 0.003428
0.012324 ... ... 73.225 0.750 73.975 139000 0.025 -0.025 0.050 ... ... 0.003475
0.012367 ... ... 72.225 0.750 72.975 140000 0.025 -0.025 0.050 ... ... 0.003522
0.01241 ... ... 71.225 0.750 71.975 141000 0.025 -0.025 0.050 ... ... 0.003571
0.012453 ... ... 70.225 0.750 70.975 142000 0.025 -0.025 0.050 ... ... 0.003621
0.012496 ... ... 69.225 0.750 69.975 143000 0.025 -0.025 0.050 ... ... 0.003671
0.012538 ... ... 68.225 0.750 68.975 144000 0.025 -0.025 0.050 ... ... 0.003723
0.012581 ... ... 67.225 0.750 67.975 145000 0.025 -0.025 0.050 ... ... 0.003776
0.012623 ... ... 66.225 0.750 66.975 146000 0.025 -0.025 0.050 ... ... 0.003831
0.012665 ... ... 65.225 0.750 65.975 147000 0.025 -0.025 0.050 ... ... 0.003887
0.012707 ... ... 64.225 0.750 64.975 148000 0.025 -0.025 0.050 ... ... 0.003944
0.012749 ... ... 63.225 0.750 63.975 149000 0.025 -0.025 0.050 ... ... 0.004003
0.01279 ... ... 62.225 0.750 62.975 150000 0.025 -0.025 0.050 ... ... 0.004063
0.012832 ... ... 61.225 0.750 61.975 151000 0.025 -0.025 0.050 ... ... 0.004125
0.012874 ... ... 60.225 0.750 60.975 152000 0.025 -0.025 0.050 ... ... 0.004188
0.012915 ... ... 59.225 0.750 59.975 153000 0.025 -0.025 0.050 ... ... 0.004253
0.012956 ... ... 58.225 0.750 58.975 154000 0.025 -0.025 0.050 ... ... 0.004319
0.012997 ... ... 57.225 0.750 57.975 155000 0.025 -0.025 0.050 ... ... 0.004388
0.013038 ... ... 56.225 0.750 56.975 156000 0.025 -0.025 0.050 ... ... 0.004458
0.013079 ... ... 55.225 0.750 55.975 157000 0.025 -0.025 0.050 ... ... 0.004531
0.01312 ... ... 54.225 0.750 54.975 158000 0.025 -0.025 0.050 ... ... 0.004606
0.013161 ... ... 53.225 0.750 53.975 159000 0.025 -0.025 0.050 ... ... 0.004683
0.013201 ... ... 52.225 0.750 52.975 160000 0.025 -0.025 0.050 ... ... 0.004762
0.013242 ... ... 51.225 0.750 51.975 161000 0.025 -0.025 0.050 ... ... 0.004844
0.013282 ... ... 50.225 0.750 50.975 162000 0.025 -0.025 0.050 ... ... 0.004928
0.013322 ... ... 49.225 0.750 49.975 163000 0.025 -0.025 0.050 ... ... 0.005015
0.013362 ... ... 48.225 0.750 48.975 164000 0.050 0 0.050 ... ... 0.0084
0.013402 ... ... 47.250 0.725 47.975 165000 0.050 0 0.050 ... ... 0.008548
0.013442 ... ... 46.250 0.725 46.975 166000 0.050 0 0.050 ... ... 0.008701
0.013482 ... ... 45.250 0.725 45.975 167000 0.050 -0.025 0.075 ... ... 0.008859
0.013521 ... ... 44.250 0.725 44.975 168000 0.050 -0.025 0.075 ... ... 0.009023
0.013561 ... ... 43.250 0.725 43.975 169000 0.050 -0.025 0.075 ... ... 0.009193
0.0136 ... ... 42.250 0.725 42.975 170000 0.050 -0.025 0.075 ... ... 0.009369
0.01364 ... ... 41.250 0.725 41.975 171000 0.050 -0.025 0.075 ... ... 0.009552
0.013679 ... ... 40.250 0.725 40.975 172000 0.050 -0.025 0.075 ... ... 0.009741
0.013718 ... ... 39.275 0.700 39.975 173000 0.050 -0.050 0.100 ... ... 0.009939
0.013757 ... ... 38.275 0.700 38.975 174000 0.050 -0.050 0.100 ... ... 0.010144
0.01666 ... ... 37.275 0.725 38 175000 0.050 -0.050 0.100 ... ... 0.010358
0.016781 ... ... 36.275 0.725 37 176000 0.050 -0.050 0.100 0.050 0.050 0.01058
0.016905 ... ... 35.300 0.700 36 177000 0.050 -0.050 0.100 ... ... 0.010812
0.017034 ... ... 34.300 0.700 35 178000 0.050 -0.075 0.125 ... ... 0.011055
0.017168 ... ... 33.300 0.700 34 179000 0.050 -0.075 0.125 ... ... 0.011309
0.017307 ... ... 32.300 0.700 33 180000 0.050 -0.075 0.125 0.100 0.075 0.011576
0.017452 ... ... 31.300 0.700 32 181000 0.075 -0.050 0.125 0.075 0.075 0.015581
0.017603 ... ... 30.325 0.675 31 182000 0.075 -0.050 0.125 ... ... 0.015956
0.017761 ... ... 29.325 0.675 30 183000 0.075 -0.075 0.150 ... ... 0.016351
0.017927 29 29 28.325 0.675 29 184000 0.075 -0.075 0.150 ... ... 0.016766
0.021521 ... ... 27.325 0.700 28.025 185000 0.075 -0.075 0.150 0.075 0.075 0.017203
0.021818 27.150 27.150 26.350 0.675 27.025 186000 0.075 -0.075 0.150 0.075 0.075 0.017665
0.022132 ... ... 25.350 0.675 26.025 187000 0.075 -0.100 0.175 ... ... 0.018155
0.022466 24.600 24.600 24.350 0.675 25.025 188000 0.075 -0.100 0.175 ... ... 0.018674
0.026293 ... ... 23.375 0.675 24.050 189000 0.100 -0.100 0.200 0.150 0.125 0.023105
0.026791 23.300 23.200 22.400 0.650 23.050 190000 0.100 -0.100 0.200 0.200 0.200 0.023794
0.027324 ... ... 21.425 0.625 22.050 191000 0.100 -0.125 0.225 ... ... 0.02453
0.027895 21.300 21.300 20.425 0.625 21.050 192000 0.100 -0.150 0.250 0.150 0.125 0.025318
0.032093 ... ... 19.450 0.625 20.075 193000 0.125 -0.125 0.250 0.125 0.125 0.029983
0.032889 ... ... 18.475 0.600 19.075 194000 0.125 -0.150 0.275 0.175 0.150 0.031003
0.033752 ... ... 17.500 0.575 18.075 195000 0.125 -0.175 0.300 0.150 0.150 0.032104
0.038306 17.225 16.850 16.525 0.575 17.100 196000 0.150 -0.175 0.325 0.275 0.125 0.037041
0.039471 ... ... 15.550 0.550 16.100 197000 0.150 -0.200 0.350 0.225 0.175 0.038454
0.044301 ... ... 14.575 0.550 15.125 198000 0.175 -0.200 0.375 0.300 0.175 0.043613
0.049234 ... ... 13.625 0.525 14.150 199000 0.175 -0.250 0.425 0.375 0.200 0.045424
0.054323 ... ... 12.675 0.500 13.175 200000 0.200 -0.275 0.475 0.450 0.225 0.050945
0.059621 ... ... 11.725 0.475 12.200 201000 0.250 -0.275 0.525 0.375 0.250 0.059742
0.065187 ... ... 10.800 0.425 11.225 202000 0.275 -0.325 0.600 0.525 0.275 0.065535
0.073812 ... ... 9.900 0.375 10.275 203000 0.325 -0.350 0.675 0.375 0.300 0.074338
0.084878 ... ... 9 0.350 9.350 204000 0.375 -0.400 0.775 0.400 0.400 0.083199
0.095669 ... ... 8.125 0.300 8.425 205000 0.475 -0.425 0.900 0.875 0.450 0.096382
0.108101 8 8 7.250 0.275 7.525 206000 0.575 -0.475 1.050 1 0.525 0.108828
0.121489 ... ... 6.450 0.200 6.650 207000 0.700 -0.525 1.225 1 0.675 0.122176
0.136173 ... ... 5.650 0.175 5.825 208000 0.850 -0.600 1.450 1.450 0.825 0.135782
0.149931 5.125 5.125 4.925 0.100 5.025 209000 1.050 -0.650 1.700 1.400 1.050 0.149716
0.162648 4.400 4.400 4.225 0.050 4.275 210000 1.300 -0.700 2 1.975 1.275 0.162553
0.173094 3.800 3.700 3.575 0 3.575 211000 1.600 -0.750 2.350 2.100 1.850 0.173065
0.180202 3.450 2.925 3 -0.075 2.925 212000 1.950 -0.825 2.775 2.850 1.950 0.180198
0.182989 2.775 2.275 2.475 -0.125 2.350 213000 2.375 -0.875 3.250 2.900 2.350 0.182989
0.180618 2.250 1.825 2 -0.150 1.850 214000 2.875 -0.900 3.775 3.750 2.800 0.180623
0.172851 1.775 1.500 1.600 -0.175 1.425 215000 3.450 -0.925 4.375 ... ... 0.172891
0.160135 1.450 1.025 1.275 -0.200 1.075 216000 4.100 -0.950 5.050 4.325 4.325 0.160272
0.14477 1.125 0.875 1.025 -0.200 0.825 217000 4.825 -0.950 5.775 5.750 5.425 0.144097
0.127617 0.950 0.625 0.825 -0.200 0.625 218000 5.650 -0.925 6.575 6.250 6.250 0.128209
0.110482 0.625 0.500 0.675 -0.200 0.475 219000 6.500 -0.925 7.425 6.625 6.625 0.111456
0.095638 0.525 0.400 0.550 -0.175 0.375 220000 7.400 -0.900 8.300 ... ... 0.097049
0.082506 0.375 0.375 0.450 -0.150 0.300 221000 8.325 -0.875 9.200 ... ... 0.084418
0.068537 0.375 0.375 0.375 -0.150 0.225 222000 9.250 -0.875 10.125 ... ... 0.071131
0.057428 0.300 0.225 0.300 -0.125 0.175 223000 10.200 -0.850 11.050 ... ... 0.06073
0.050424 0.225 0.225 0.250 -0.100 0.150 224000 11.150 -0.850 12 ... ... 0.049892
0.038314 ... ... 0.200 -0.100 0.100 225000 12.125 -0.825 12.950 ... ... 0.043366
0.036645 0.175 0.150 0.175 -0.075 0.100 226000 13.100 -0.825 13.925 ... ... 0.036883
0.02955 ... ... 0.150 -0.075 0.075 227000 14.075 -0.825 14.900 ... ... 0.030294
0.028385 ... ... 0.150 -0.075 0.075 228000 15.075 -0.825 15.900 ... ... 0.029563
0.021126 ... ... 0.125 -0.075 0.050 229000 16.050 -0.825 16.875 ... ... 0.023015
0.020355 0.025 0.025 0.100 -0.050 0.050 230000 17.050 -0.800 17.850 ... ... 0.022683
0.012329 ... ... 0.075 -0.050 0.025 231000 18.050 -0.775 18.825 ... ... 0.022389
0.011901 0.025 0.025 0.050 -0.025 0.025 232000 19.025 -0.775 19.800 ... ... 0.015878
0.01151 ... ... 0.050 -0.025 0.025 233000 20.025 -0.775 20.800 ... ... 0.015912
0.011152 ... ... 0.050 -0.025 0.025 234000 21.025 -0.775 21.800 ... ... 0.015946
0.010818 ... ... 0.050 -0.025 0.025 235000 22.025 -0.775 22.800 ... ... 0.01598
0.010509 ... ... 0.050 -0.025 0.025 236000 23.025 -0.775 23.800 ... ... 0.016014
0.010222 ... ... 0.050 -0.025 0.025 237000 24.025 -0.775 24.800 ... ... 0.016048
0.009954 ... ... 0.050 -0.025 0.025 238000 25.025 -0.775 25.800 ... ... 0.016082
0.009703 ... ... 0.050 -0.025 0.025 239000 26.025 -0.775 26.800 ... ... 0.016116
0.009467 ... ... 0.050 -0.025 0.025 240000 27.025 -0.750 27.775 ... ... 0.01615
0.009246 ... ... 0.025 0 0.025 241000 28.025 -0.750 28.775 ... ... 0.016184
0.005627 ... ... 0.025 -0.012 0.013 242000 29.025 -0.750 29.775 ... ... 0.016217
0.0055 ... ... 0.025 -0.012 0.013 243000 30.025 -0.750 30.775 ... ... 0.016251
0.005379 ... ... 0.025 -0.012 0.013 244000 31.025 -0.750 31.775 ... ... 0.016285
0.005265 ... ... 0.025 -0.012 0.013 245000 32.025 -0.750 32.775 ... ... 0.016318
0.005157 ... ... 0.025 -0.012 0.013 246000 33.025 -0.750 33.775 ... ... 0.016352
0.005055 ... ... 0.025 -0.012 0.013 247000 34.025 -0.750 34.775 ... ... 0.016385
0.004958 ... ... 0.025 -0.012 0.013 248000 35.025 -0.750 35.775 ... ... 0.016419
0.004865 ... ... 0.025 -0.012 0.013 249000 36.025 -0.750 36.775 ... ... 0.016452
0.004776 ... ... 0.025 -0.012 0.013 250000 37.025 -0.750 37.775 ... ... 0.016486
0.004691 ... ... 0.025 -0.012 0.013 251000 38.025 -0.750 38.775 ... ... 0.016519
0.004611 ... ... 0.025 -0.012 0.013 252000 39.025 -0.750 39.775 ... ... 0.016552
0.004534 ... ... 0.013 0 0.013 253000 40.025 -0.750 40.775 ... ... 0.016585
0.00446 ... ... 0.013 0 0.013 254000 41.025 -0.750 41.775 ... ... 0.016619
0.004389 ... ... 0.013 0 0.013 255000 42.025 -0.750 42.775 ... ... 0.016652
0.004321 ... ... 0.013 0 0.013 256000 43.025 -0.750 43.775 ... ... 0.016685
0.004255 ... ... 0.013 0 0.013 257000 44.025 -0.750 44.775 ... ... 0.016718
0.004192 ... ... 0.013 0 0.013 258000 45.025 -0.750 45.775 ... ... 0.016751
0.004131 ... ... 0.013 0 0.013 259000 46.025 -0.750 46.775 ... ... 0.016784
0.004073 ... ... 0.013 0 0.013 260000 47.025 -0.750 47.775 ... ... 0.016816
0.004017 ... ... 0.013 0 0.013 261000 48.025 -0.750 48.775 ... ... 0.016849
0.003963 ... ... 0.013 0 0.013 262000 49.025 -0.750 49.775 ... ... 0.016882
0.003911 ... ... 0.013 0 0.013 263000 50.025 -0.750 50.775 ... ... 0.016914
0.003861 ... ... 0.013 0 0.013 264000 51.025 -0.750 51.775 ... ... 0.016947
0.003811 ... ... 0.013 0 0.013 265000 52.025 -0.750 52.775 ... ... 0.01698
0.003764 ... ... 0.013 0 0.013 266000 53.025 -0.750 53.775 ... ... 0.017012
0.003718 ... ... 0.013 0 0.013 267000 54.025 -0.750 54.775 ... ... 0.017044
0.003673 ... ... 0.013 0 0.013 268000 55.025 -0.750 55.775 ... ... 0.017077
0.00363 ... ... 0.013 0 0.013 269000 56.025 -0.750 56.775 ... ... 0.017109
0.003589 ... ... 0.013 0 0.013 270000 57.025 -0.750 57.775 ... ... 0.017141
0.003549 ... ... 0.013 0 0.013 271000 58.025 -0.750 58.775 ... ... 0.017174
0.00351 ... ... 0.013 0 0.013 272000 59.025 -0.750 59.775 ... ... 0.017206
0.003435 ... ... 0.013 0 0.013 274000 61.025 -0.750 61.775 ... ... 0.01727
0.003364 ... ... 0.013 0 0.013 276000 63.025 -0.750 63.775 ... ... 0.017334
0.003297 ... ... 0.013 0 0.013 278000 65.025 -0.750 65.775 ... ... 0.017398
0.003233 ... ... 0.013 0 0.013 280000 67.025 -0.750 67.775 ... ... 0.017461
0.003173 ... ... 0.013 0 0.013 282000 69.025 -0.750 69.775 ... ... 0.017525
0.003116 ... ... 0.013 0 0.013 284000 71.025 -0.750 71.775 ... ... 0.017588
0.003062 ... ... 0.013 0 0.013 286000 73.025 -0.750 73.775 ... ... 0.017651
0.00301 ... ... 0.013 0 0.013 288000 75.025 -0.750 75.775 ... ... 0.017714
0.00296 ... ... 0.013 0 0.013 290000 77.025 -0.750 77.775 ... ... 0.017777
0.002913 ... ... 0.013 0 0.013 292000 79.025 -0.750 79.775 ... ... 0.017839
0.002867 ... ... 0.013 0 0.013 294000 81.025 -0.750 81.775 ... ... 0.017901
0.002824 ... ... 0.013 0 0.013 296000 83.025 -0.750 83.775 ... ... 0.017963
0.002782 ... ... 0.013 0 0.013 298000 85.025 -0.750 85.775 ... ... 0.018025
0.002742 ... ... 0.013 0 0.013 300000 87.025 -0.750 87.775 ... ... 0.018087
0.002704 ... ... 0.013 0 0.013 302000 89.025 -0.750 89.775 ... ... 0.018148
0.002667 ... ... 0.013 0 0.013 304000 91.025 -0.750 91.775 ... ... 0.01821
0.002632 ... ... 0.013 0 0.013 306000 93.025 -0.750 93.775 ... ... 0.018271
0.002598 ... ... 0.013 0 0.013 308000 95.025 -0.750 95.775 ... ... 0.018332
0.002565 ... ... 0.013 0 0.013 310000 97.025 -0.750 97.775 ... ... 0.018393
0.002533 ... ... 0.013 0 0.013 312000 99.025 -0.750 99.775 ... ... 0.018454
0.002502 ... ... 0.013 0 0.013 314000 101.025 -0.750 101.775 ... ... 0.018514
0.002473 ... ... 0.013 0 0.013 316000 103.025 -0.750 103.775 ... ... 0.018574
0.002444 ... ... 0.013 0 0.013 318000 105.025 -0.750 105.775 ... ... 0.018635
0.002416 ... ... 0.013 0 0.013 320000 107.025 -0.750 107.775 ... ... 0.018695
0.002389 ... ... 0.013 0 0.013 322000 109.025 -0.750 109.775 ... ... 0.018755
0.002363 ... ... 0.013 0 0.013 324000 111.025 -0.750 111.775 ... ... 0.018814

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.