DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.100
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
0.004788 ... ... 135.250 -0.150 135.100 104000 0.013 0 0.013 ... ... 0.000899
0.004831 ... ... 133.250 -0.150 133.100 106000 0.013 0 0.013 ... ... 0.000917
0.004873 ... ... 131.250 -0.150 131.100 108000 0.013 0 0.013 ... ... 0.000936
0.004915 ... ... 129.250 -0.150 129.100 110000 0.013 0 0.013 ... ... 0.000956
0.004957 ... ... 127.250 -0.150 127.100 112000 0.013 0 0.013 ... ... 0.000975
0.004998 ... ... 125.250 -0.150 125.100 114000 0.013 0 0.013 ... ... 0.000995
0.005039 ... ... 123.250 -0.150 123.100 116000 0.013 0 0.013 ... ... 0.001016
0.00508 ... ... 121.250 -0.150 121.100 118000 0.013 0 0.013 ... ... 0.001037
0.00512 ... ... 119.250 -0.150 119.100 120000 0.013 0 0.013 ... ... 0.001059
0.00516 ... ... 117.250 -0.150 117.100 122000 0.013 0 0.013 ... ... 0.001081
0.0052 ... ... 115.250 -0.150 115.100 124000 0.013 0 0.013 ... ... 0.001104
0.00524 ... ... 113.250 -0.150 113.100 126000 0.013 0 0.013 ... ... 0.001128
0.005279 ... ... 111.250 -0.150 111.100 128000 0.013 0 0.013 ... ... 0.001152
0.005318 ... ... 109.250 -0.150 109.100 130000 0.013 0 0.013 ... ... 0.001177
0.005356 ... ... 107.250 -0.150 107.100 132000 0.013 0 0.013 ... ... 0.001202
0.005395 ... ... 105.250 -0.150 105.100 134000 0.013 0 0.013 ... ... 0.001229
0.005433 ... ... 103.250 -0.150 103.100 136000 0.013 0 0.013 ... ... 0.001256
0.005471 ... ... 101.250 -0.150 101.100 138000 0.013 0 0.013 ... ... 0.001284
0.005509 ... ... 99.250 -0.150 99.100 140000 0.013 0 0.013 ... ... 0.001312
0.005546 ... ... 97.250 -0.150 97.100 142000 0.013 0 0.013 ... ... 0.001342
0.005583 ... ... 95.250 -0.150 95.100 144000 0.013 0 0.013 ... ... 0.001373
0.005621 ... ... 93.250 -0.150 93.100 146000 0.013 0 0.013 ... ... 0.001405
0.005657 ... ... 91.250 -0.150 91.100 148000 0.013 0 0.013 ... ... 0.001438
0.005694 ... ... 89.250 -0.150 89.100 150000 0.013 0 0.013 ... ... 0.001472
0.00573 ... ... 87.250 -0.150 87.100 152000 0.013 0 0.013 ... ... 0.001508
0.005767 ... ... 85.250 -0.150 85.100 154000 0.013 0 0.013 ... ... 0.001545
0.005803 ... ... 83.250 -0.150 83.100 156000 0.013 0 0.013 ... ... 0.001583
0.005821 ... ... 82.250 -0.150 82.100 157000 0.013 0 0.013 ... ... 0.001603
0.005838 ... ... 81.250 -0.150 81.100 158000 0.013 0 0.013 ... ... 0.001623
0.005856 ... ... 80.250 -0.150 80.100 159000 0.013 0 0.013 ... ... 0.001643
0.005874 ... ... 79.250 -0.150 79.100 160000 0.013 0 0.013 ... ... 0.001664
0.005892 ... ... 78.250 -0.150 78.100 161000 0.013 0 0.013 ... ... 0.001686
0.005909 ... ... 77.250 -0.150 77.100 162000 0.013 0 0.013 ... ... 0.001707
0.005927 ... ... 76.250 -0.150 76.100 163000 0.013 0 0.013 ... ... 0.00173
0.005944 ... ... 75.250 -0.150 75.100 164000 0.013 0 0.013 ... ... 0.001752
0.005962 ... ... 74.250 -0.150 74.100 165000 0.013 0 0.013 ... ... 0.001775
0.005979 ... ... 73.250 -0.150 73.100 166000 0.013 0 0.013 ... ... 0.001799
0.005997 ... ... 72.250 -0.150 72.100 167000 0.013 0 0.013 ... ... 0.001824
0.006014 ... ... 71.250 -0.150 71.100 168000 0.013 0 0.013 ... ... 0.001849
0.006031 ... ... 70.250 -0.150 70.100 169000 0.013 0 0.013 ... ... 0.001874
0.006049 ... ... 69.250 -0.150 69.100 170000 0.013 0 0.013 ... ... 0.0019
0.006066 ... ... 68.250 -0.150 68.100 171000 0.013 0 0.013 ... ... 0.001927
0.006083 ... ... 67.250 -0.150 67.100 172000 0.013 0 0.013 ... ... 0.001955
0.0061 ... ... 66.250 -0.150 66.100 173000 0.013 0 0.013 ... ... 0.001983
0.006117 ... ... 65.250 -0.150 65.100 174000 0.013 0 0.013 ... ... 0.002011
0.006134 ... ... 64.250 -0.150 64.100 175000 0.013 0 0.013 ... ... 0.002041
0.006151 ... ... 63.250 -0.150 63.100 176000 0.013 0 0.013 ... ... 0.002071
0.006168 ... ... 62.250 -0.150 62.100 177000 0.013 0 0.013 ... ... 0.002102
0.006185 ... ... 61.250 -0.150 61.100 178000 0.013 0 0.013 ... ... 0.002134
0.006202 ... ... 60.250 -0.150 60.100 179000 0.013 0 0.013 ... ... 0.002167
0.006219 ... ... 59.250 -0.150 59.100 180000 0.013 0 0.013 ... ... 0.002201
0.006236 ... ... 58.250 -0.150 58.100 181000 0.013 0 0.013 ... ... 0.002236
0.006253 ... ... 57.250 -0.150 57.100 182000 0.013 0 0.013 ... ... 0.002271
0.00627 ... ... 56.250 -0.150 56.100 183000 0.013 0 0.013 ... ... 0.002308
0.006287 55.200 55.200 55.250 -0.150 55.100 184000 0.013 0 0.013 ... ... 0.002346
0.006303 ... ... 54.250 -0.150 54.100 185000 0.013 0 0.013 ... ... 0.002385
0.00632 ... ... 53.250 -0.150 53.100 186000 0.013 0 0.013 ... ... 0.002425
0.006337 ... ... 52.250 -0.150 52.100 187000 0.013 0 0.013 ... ... 0.002467
0.006353 ... ... 51.250 -0.150 51.100 188000 0.013 -0.012 0.025 ... ... 0.00251
0.00637 ... ... 50.250 -0.150 50.100 189000 0.013 -0.012 0.025 ... ... 0.002555
0.006386 ... ... 49.250 -0.150 49.100 190000 0.025 0 0.025 ... ... 0.004228
0.006403 ... ... 48.250 -0.150 48.100 191000 0.025 0 0.025 ... ... 0.004304
0.006419 ... ... 47.250 -0.150 47.100 192000 0.025 0 0.025 ... ... 0.004382
0.006436 ... ... 46.250 -0.150 46.100 193000 0.025 0 0.025 ... ... 0.004462
0.006452 ... ... 45.275 -0.175 45.100 194000 0.025 0 0.025 ... ... 0.004545
0.006468 ... ... 44.275 -0.175 44.100 195000 0.025 -0.025 0.050 ... ... 0.004632
0.006485 ... ... 43.275 -0.175 43.100 196000 0.025 -0.025 0.050 ... ... 0.004721
0.006501 ... ... 42.275 -0.175 42.100 197000 0.025 -0.025 0.050 ... ... 0.004814
0.009339 ... ... 41.275 -0.150 41.125 198000 0.025 -0.025 0.050 0.025 0.025 0.004912
0.009427 ... ... 40.275 -0.150 40.125 199000 0.050 0 0.050 ... ... 0.008201
0.009518 ... ... 39.300 -0.175 39.125 200000 0.050 -0.025 0.075 ... ... 0.008367
0.009612 ... ... 38.300 -0.175 38.125 201000 0.050 -0.025 0.075 ... ... 0.00854
0.00971 ... ... 37.300 -0.175 37.125 202000 0.050 -0.025 0.075 ... ... 0.008719
0.009812 ... ... 36.300 -0.175 36.125 203000 0.050 -0.025 0.075 ... ... 0.008907
0.009919 ... ... 35.300 -0.175 35.125 204000 0.050 -0.025 0.075 ... ... 0.009103
0.01287 ... ... 34.300 -0.150 34.150 205000 0.050 -0.025 0.075 ... ... 0.009309
0.013061 ... ... 33.325 -0.175 33.150 206000 0.075 -0.025 0.100 ... ... 0.012527
0.013261 ... ... 32.325 -0.175 32.150 207000 0.075 -0.025 0.100 ... ... 0.012816
0.013471 ... ... 31.325 -0.175 31.150 208000 0.075 -0.025 0.100 ... ... 0.01312
0.016435 ... ... 30.325 -0.150 30.175 209000 0.075 -0.025 0.100 ... ... 0.013438
0.01674 ... ... 29.325 -0.150 29.175 210000 0.100 0 0.100 ... ... 0.016607
0.017061 ... ... 28.350 -0.175 28.175 211000 0.100 0 0.100 ... ... 0.017023
0.017401 ... ... 27.350 -0.175 27.175 212000 0.100 -0.025 0.125 ... ... 0.017463
0.020476 ... ... 26.350 -0.150 26.200 213000 0.100 -0.025 0.125 ... ... 0.017928
0.020932 ... ... 25.350 -0.150 25.200 214000 0.125 0 0.125 ... ... 0.021181
0.021417 ... ... 24.350 -0.150 24.200 215000 0.125 0 0.125 ... ... 0.021769
0.024595 ... ... 23.375 -0.150 23.225 216000 0.125 0 0.125 ... ... 0.022395
0.025222 ... ... 22.375 -0.150 22.225 217000 0.150 0 0.150 ... ... 0.025746
0.025893 ... ... 21.375 -0.150 21.225 218000 0.150 0 0.150 0.150 0.150 0.026526
0.029254 ... ... 20.400 -0.150 20.250 219000 0.150 -0.025 0.175 0.175 0.175 0.027362
0.030107 ... ... 19.425 -0.175 19.250 220000 0.150 -0.025 0.175 ... ... 0.02826
0.031029 ... ... 18.425 -0.175 18.250 221000 0.175 -0.025 0.200 ... ... 0.031945
0.034676 ... ... 17.450 -0.175 17.275 222000 0.200 -0.025 0.225 ... ... 0.035637
0.038369 ... ... 16.475 -0.175 16.300 223000 0.225 -0.025 0.250 ... ... 0.039373
0.042139 ... ... 15.500 -0.175 15.325 224000 0.250 -0.025 0.275 ... ... 0.043185
0.048199 ... ... 14.575 -0.200 14.375 225000 0.275 -0.050 0.325 ... ... 0.047107
0.05215 ... ... 13.625 -0.225 13.400 226000 0.325 -0.050 0.375 0.300 0.300 0.053214
0.058218 ... ... 12.675 -0.225 12.450 227000 0.375 -0.050 0.425 ... ... 0.059261
0.064303 ... ... 11.725 -0.225 11.500 228000 0.425 -0.075 0.500 0.400 0.400 0.06533
0.072047 ... ... 10.800 -0.225 10.575 229000 0.500 -0.075 0.575 ... ... 0.07301
0.080994 ... ... 9.900 -0.225 9.675 230000 0.575 -0.075 0.650 0.625 0.575 0.080561
0.089572 ... ... 9 -0.225 8.775 231000 0.675 -0.075 0.750 0.650 0.650 0.089241
0.098866 ... ... 8.125 -0.225 7.900 232000 0.800 -0.075 0.875 0.850 0.700 0.098627
0.108464 ... ... 7.275 -0.225 7.050 233000 0.950 -0.075 1.025 1.025 1 0.108301
0.117974 ... ... 6.475 -0.250 6.225 234000 1.125 -0.100 1.225 1.200 1.150 0.117872
0.127016 ... ... 5.675 -0.250 5.425 235000 1.350 -0.100 1.450 1.350 1.200 0.127346
0.135686 5.350 4.325 4.950 -0.250 4.700 236000 1.600 -0.100 1.700 1.950 1.550 0.135659
0.142589 4.600 3.825 4.250 -0.250 4 237000 1.900 -0.100 2 1.975 1.975 0.142581
0.147424 3.450 3.450 3.600 -0.250 3.350 238000 2.250 -0.100 2.350 2.625 2.025 0.147423
0.149586 2.900 2.525 3 -0.225 2.775 239000 2.675 -0.075 2.750 3.075 2.375 0.149586
0.148574 2.375 2.125 2.450 -0.200 2.250 240000 3.150 -0.050 3.200 3.250 2.750 0.148575
0.144178 1.900 1.825 1.975 -0.175 1.800 241000 3.700 -0.025 3.725 ... ... 0.144186
0.136611 1.625 1.400 1.575 -0.150 1.425 242000 4.325 0 4.325 4.250 3.800 0.13664
0.126099 1.300 1 1.250 -0.150 1.100 243000 5 0.025 4.975 4.850 4.800 0.126172
0.113901 0.775 0.750 0.975 -0.125 0.850 244000 5.750 0.025 5.725 ... ... 0.114046
0.100662 0.750 0.600 0.750 -0.100 0.650 245000 6.550 0.050 6.500 ... ... 0.100913
0.087661 0.600 0.500 0.600 -0.100 0.500 246000 7.400 0.050 7.350 ... ... 0.088053
0.074528 0.400 0.400 0.475 -0.100 0.375 247000 8.275 0.050 8.225 ... ... 0.075109
0.064373 0.375 0.275 0.375 -0.075 0.300 248000 9.200 0.075 9.125 ... ... 0.065145
0.056339 0.250 0.250 0.325 -0.075 0.250 249000 10.125 0.075 10.050 ... ... 0.054545
0.048128 0.225 0.175 0.250 -0.050 0.200 250000 11.075 0.075 11 ... ... 0.046199
0.039491 0.175 0.175 0.200 -0.050 0.150 251000 12.050 0.100 11.950 ... ... 0.041009
0.034155 ... ... 0.150 -0.025 0.125 252000 13.025 0.125 12.900 ... ... 0.035922
0.032789 ... ... 0.125 0 0.125 253000 14 0.125 13.875 ... ... 0.030851
0.027667 ... ... 0.100 0 0.100 254000 14.975 0.125 14.850 ... ... 0.025694
0.022353 ... ... 0.100 -0.025 0.075 255000 15.975 0.125 15.850 ... ... 0.024899
0.021561 ... ... 0.100 -0.025 0.075 256000 16.975 0.150 16.825 ... ... 0.024182
0.020837 ... ... 0.100 -0.025 0.075 257000 17.950 0.125 17.825 ... ... 0.019243
0.015529 0.050 0.050 0.075 -0.025 0.050 258000 18.950 0.150 18.800 ... ... 0.018784
0.015039 ... ... 0.050 0 0.050 259000 19.950 0.150 19.800 ... ... 0.018365
0.014588 ... ... 0.050 0 0.050 260000 20.925 0.150 20.775 ... ... 0.013366
0.01417 ... ... 0.050 0 0.050 261000 21.925 0.150 21.775 ... ... 0.013158
0.01378 ... ... 0.025 0.025 0.050 262000 22.925 0.150 22.775 ... ... 0.012967
0.008334 ... ... 0.025 0 0.025 263000 23.925 0.175 23.750 ... ... 0.012791
0.008113 ... ... 0.025 0 0.025 264000 24.925 0.175 24.750 ... ... 0.012628
0.007906 ... ... 0.025 0 0.025 265000 25.925 0.175 25.750 ... ... 0.012478
0.007711 ... ... 0.025 0 0.025 266000 26.925 0.175 26.750 ... ... 0.012338
0.007528 ... ... 0.025 0 0.025 267000 27.925 0.175 27.750 ... ... 0.012209
0.007356 ... ... 0.025 0 0.025 268000 28.900 0.150 28.750 ... ... 0.007578
0.007194 ... ... 0.025 0 0.025 269000 29.900 0.150 29.750 ... ... 0.007592
0.00704 ... ... 0.025 0 0.025 270000 30.900 0.150 30.750 ... ... 0.007607
0.006894 ... ... 0.025 0 0.025 271000 31.925 0.175 31.750 ... ... 0.011773
0.006756 ... ... 0.025 0 0.025 272000 32.925 0.175 32.750 ... ... 0.011681
0.006625 ... ... 0.025 0 0.025 273000 33.900 0.150 33.750 ... ... 0.00765
0.0065 ... ... 0.025 0 0.025 274000 34.900 0.150 34.750 ... ... 0.007664
0.006381 ... ... 0.025 0 0.025 275000 35.900 0.150 35.750 ... ... 0.007678
0.006267 ... ... 0.025 0 0.025 276000 36.900 0.150 36.750 ... ... 0.007692
0.006159 ... ... 0.025 0 0.025 277000 37.900 0.150 37.750 ... ... 0.007706
0.003743 ... ... 0.013 0 0.013 278000 38.900 0.150 38.750 ... ... 0.00772
0.003679 ... ... 0.013 0 0.013 279000 39.900 0.150 39.750 ... ... 0.007735
0.003619 ... ... 0.013 0 0.013 280000 40.900 0.150 40.750 ... ... 0.007749
0.00356 ... ... 0.013 0 0.013 281000 41.900 0.150 41.750 ... ... 0.007763
0.003505 ... ... 0.013 0 0.013 282000 42.900 0.150 42.750 ... ... 0.007777
0.00345 ... ... 0.013 0 0.013 283000 43.900 0.150 43.750 ... ... 0.007791
0.003398 ... ... 0.013 0 0.013 284000 44.900 0.150 44.750 ... ... 0.007805
0.003348 ... ... 0.013 0 0.013 285000 45.900 0.150 45.750 ... ... 0.007819
0.0033 ... ... 0.013 0 0.013 286000 46.900 0.150 46.750 ... ... 0.007832
0.003254 ... ... 0.013 0 0.013 287000 47.900 0.150 47.750 ... ... 0.007846
0.00321 ... ... 0.013 0 0.013 288000 48.900 0.150 48.750 ... ... 0.00786
0.003167 ... ... 0.013 0 0.013 289000 49.900 0.150 49.750 ... ... 0.007874
0.003126 ... ... 0.013 0 0.013 290000 50.900 0.150 50.750 ... ... 0.007888
0.003085 ... ... 0.013 0 0.013 291000 51.900 0.150 51.750 ... ... 0.007901
0.003046 ... ... 0.013 0 0.013 292000 52.900 0.150 52.750 ... ... 0.007915
0.003008 ... ... 0.013 0 0.013 293000 53.900 0.150 53.750 ... ... 0.007929
0.002971 ... ... 0.013 0 0.013 294000 54.900 0.150 54.750 ... ... 0.007943
0.002936 ... ... 0.013 0 0.013 295000 55.900 0.150 55.750 ... ... 0.007956
0.002902 ... ... 0.013 0 0.013 296000 56.900 0.150 56.750 ... ... 0.00797
0.002869 ... ... 0.013 0 0.013 297000 57.900 0.150 57.750 ... ... 0.007984
0.002837 ... ... 0.013 0 0.013 298000 58.900 0.150 58.750 ... ... 0.007997
0.002806 ... ... 0.013 0 0.013 299000 59.900 0.150 59.750 ... ... 0.008011
0.002776 ... ... 0.013 0 0.013 300000 60.900 0.150 60.750 ... ... 0.008025
0.002746 ... ... 0.013 0 0.013 301000 61.900 0.150 61.750 ... ... 0.008038
0.002717 ... ... 0.013 0 0.013 302000 62.900 0.150 62.750 ... ... 0.008052
0.002689 ... ... 0.013 0 0.013 303000 63.900 0.150 63.750 ... ... 0.008065
0.002662 ... ... 0.013 0 0.013 304000 64.900 0.150 64.750 ... ... 0.008079
0.002609 ... ... 0.013 0 0.013 306000 66.900 0.150 66.750 ... ... 0.008106
0.00256 ... ... 0.013 0 0.013 308000 68.900 0.150 68.750 ... ... 0.008133
0.002513 ... ... 0.013 0 0.013 310000 70.900 0.150 70.750 ... ... 0.00816
0.002468 ... ... 0.013 0 0.013 312000 72.900 0.150 72.750 ... ... 0.008187
0.002425 ... ... 0.013 0 0.013 314000 74.900 0.150 74.750 ... ... 0.008213
0.002385 ... ... 0.013 0 0.013 316000 76.900 0.150 76.750 ... ... 0.00824
0.002346 ... ... 0.013 0 0.013 318000 78.900 0.150 78.750 ... ... 0.008267
0.002308 ... ... 0.013 0 0.013 320000 80.900 0.150 80.750 ... ... 0.008293
0.002273 ... ... 0.013 0 0.013 322000 82.900 0.150 82.750 ... ... 0.00832
0.002238 ... ... 0.013 0 0.013 324000 84.900 0.150 84.750 ... ... 0.008346
0.002205 ... ... 0.013 0 0.013 326000 86.900 0.150 86.750 ... ... 0.008372
0.002174 ... ... 0.013 0 0.013 328000 88.900 0.150 88.750 ... ... 0.008399
0.002144 ... ... 0.013 0 0.013 330000 90.900 0.150 90.750 ... ... 0.008425
0.002115 ... ... 0.013 0 0.013 332000 92.900 0.150 92.750 ... ... 0.008451
0.002087 ... ... 0.013 0 0.013 334000 94.900 0.150 94.750 ... ... 0.008477
0.00206 ... ... 0.013 0 0.013 336000 96.900 0.150 96.750 ... ... 0.008504
0.002034 ... ... 0.013 0 0.013 338000 98.900 0.150 98.750 ... ... 0.00853
0.002008 ... ... 0.013 0 0.013 340000 100.900 0.150 100.750 ... ... 0.008556
0.001984 ... ... 0.013 0 0.013 342000 102.900 0.150 102.750 ... ... 0.008581
0.00196 ... ... 0.013 0 0.013 344000 104.900 0.150 104.750 ... ... 0.008607
0.001937 ... ... 0.013 0 0.013 346000 106.900 0.150 106.750 ... ... 0.008633
0.001915 ... ... 0.013 0 0.013 348000 108.900 0.150 108.750 ... ... 0.008659
0.001894 ... ... 0.013 0 0.013 350000 110.900 0.150 110.750 ... ... 0.008685
0.001874 ... ... 0.013 0 0.013 352000 112.900 0.150 112.750 ... ... 0.00871
0.001854 ... ... 0.013 0 0.013 354000 114.900 0.150 114.750 ... ... 0.008736
0.001835 ... ... 0.013 0 0.013 356000 116.900 0.150 116.750 ... ... 0.008761
0.001816 ... ... 0.013 0 0.013 358000 118.900 0.150 118.750 ... ... 0.008787
0.001798 ... ... 0.013 0 0.013 360000 120.900 0.150 120.750 ... ... 0.008812
0.00178 ... ... 0.013 0 0.013 362000 122.900 0.150 122.750 ... ... 0.008837
0.001763 ... ... 0.013 0 0.013 364000 124.900 0.150 124.750 ... ... 0.008863
0.001746 ... ... 0.013 0 0.013 366000 126.900 0.150 126.750 ... ... 0.008888

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.