DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.275
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
0.004164 ... ... 135.100 1.175 136.275 104000 0.013 0 0.013 ... ... 0.000844
0.004201 ... ... 133.100 1.175 134.275 106000 0.013 0 0.013 ... ... 0.000861
0.004238 ... ... 131.100 1.175 132.275 108000 0.013 0 0.013 ... ... 0.000879
0.004274 ... ... 129.100 1.175 130.275 110000 0.013 0 0.013 ... ... 0.000897
0.00431 ... ... 127.100 1.175 128.275 112000 0.013 0 0.013 ... ... 0.000915
0.004346 ... ... 125.100 1.175 126.275 114000 0.013 0 0.013 ... ... 0.000934
0.004382 ... ... 123.100 1.175 124.275 116000 0.013 0 0.013 ... ... 0.000954
0.004417 ... ... 121.100 1.175 122.275 118000 0.013 0 0.013 ... ... 0.000973
0.004452 ... ... 119.100 1.175 120.275 120000 0.013 0 0.013 ... ... 0.000994
0.004487 ... ... 117.100 1.175 118.275 122000 0.013 0 0.013 ... ... 0.001014
0.004521 ... ... 115.100 1.175 116.275 124000 0.013 0 0.013 ... ... 0.001036
0.004556 ... ... 113.100 1.175 114.275 126000 0.013 0 0.013 ... ... 0.001057
0.00459 ... ... 111.100 1.175 112.275 128000 0.013 0 0.013 ... ... 0.00108
0.004623 ... ... 109.100 1.175 110.275 130000 0.013 0 0.013 ... ... 0.001103
0.004657 ... ... 107.100 1.175 108.275 132000 0.013 0 0.013 ... ... 0.001127
0.00469 ... ... 105.100 1.175 106.275 134000 0.013 0 0.013 ... ... 0.001151
0.004724 ... ... 103.100 1.175 104.275 136000 0.013 0 0.013 ... ... 0.001177
0.004757 ... ... 101.100 1.175 102.275 138000 0.013 0 0.013 ... ... 0.001203
0.004789 ... ... 99.100 1.175 100.275 140000 0.013 0 0.013 ... ... 0.001229
0.004822 ... ... 97.100 1.175 98.275 142000 0.013 0 0.013 ... ... 0.001257
0.004854 ... ... 95.100 1.175 96.275 144000 0.013 0 0.013 ... ... 0.001286
0.004886 ... ... 93.100 1.175 94.275 146000 0.013 0 0.013 ... ... 0.001315
0.004918 ... ... 91.100 1.175 92.275 148000 0.013 0 0.013 ... ... 0.001346
0.00495 ... ... 89.100 1.175 90.275 150000 0.013 0 0.013 ... ... 0.001378
0.004981 ... ... 87.100 1.175 88.275 152000 0.013 0 0.013 ... ... 0.001411
0.005013 ... ... 85.100 1.175 86.275 154000 0.013 0 0.013 ... ... 0.001445
0.005044 ... ... 83.100 1.175 84.275 156000 0.013 0 0.013 ... ... 0.00148
0.00506 ... ... 82.100 1.175 83.275 157000 0.013 0 0.013 ... ... 0.001498
0.005075 ... ... 81.100 1.175 82.275 158000 0.013 0 0.013 ... ... 0.001517
0.005091 ... ... 80.100 1.175 81.275 159000 0.013 0 0.013 ... ... 0.001536
0.005106 ... ... 79.100 1.175 80.275 160000 0.013 0 0.013 ... ... 0.001555
0.005121 ... ... 78.100 1.175 79.275 161000 0.013 0 0.013 ... ... 0.001575
0.005137 ... ... 77.100 1.175 78.275 162000 0.013 0 0.013 ... ... 0.001595
0.005152 ... ... 76.100 1.175 77.275 163000 0.013 0 0.013 ... ... 0.001616
0.005167 ... ... 75.100 1.175 76.275 164000 0.013 0 0.013 ... ... 0.001637
0.005182 ... ... 74.100 1.175 75.275 165000 0.013 0 0.013 ... ... 0.001658
0.005198 ... ... 73.100 1.175 74.275 166000 0.013 0 0.013 ... ... 0.00168
0.005213 ... ... 72.100 1.175 73.275 167000 0.013 0 0.013 ... ... 0.001702
0.005228 ... ... 71.100 1.175 72.275 168000 0.013 0 0.013 ... ... 0.001726
0.005243 ... ... 70.100 1.175 71.275 169000 0.013 0 0.013 ... ... 0.001749
0.005258 ... ... 69.100 1.175 70.275 170000 0.013 0 0.013 ... ... 0.001773
0.005273 ... ... 68.100 1.175 69.275 171000 0.013 0 0.013 ... ... 0.001798
0.005288 ... ... 67.100 1.175 68.275 172000 0.013 0 0.013 ... ... 0.001823
0.005303 ... ... 66.100 1.175 67.275 173000 0.013 0 0.013 ... ... 0.001849
0.005318 ... ... 65.100 1.175 66.275 174000 0.013 0 0.013 ... ... 0.001876
0.005333 ... ... 64.100 1.175 65.275 175000 0.013 0 0.013 ... ... 0.001903
0.005347 ... ... 63.100 1.175 64.275 176000 0.013 0 0.013 ... ... 0.00193
0.005362 ... ... 62.100 1.175 63.275 177000 0.013 0 0.013 ... ... 0.001959
0.005377 ... ... 61.100 1.175 62.275 178000 0.013 0 0.013 ... ... 0.001988
0.005392 ... ... 60.100 1.175 61.275 179000 0.013 0 0.013 ... ... 0.002018
0.005406 ... ... 59.100 1.175 60.275 180000 0.013 0 0.013 ... ... 0.002049
0.005421 ... ... 58.100 1.175 59.275 181000 0.013 0 0.013 ... ... 0.002081
0.005436 ... ... 57.100 1.175 58.275 182000 0.013 0 0.013 ... ... 0.002114
0.00545 ... ... 56.100 1.175 57.275 183000 0.013 0 0.013 ... ... 0.002148
0.005465 ... ... 55.100 1.175 56.275 184000 0.013 0 0.013 ... ... 0.002182
0.005479 ... ... 54.100 1.175 55.275 185000 0.013 0 0.013 ... ... 0.002218
0.005494 ... ... 53.100 1.175 54.275 186000 0.013 0 0.013 ... ... 0.002255
0.005508 ... ... 52.100 1.175 53.275 187000 0.013 0 0.013 ... ... 0.002293
0.005522 ... ... 51.100 1.175 52.275 188000 0.013 0 0.013 ... ... 0.002332
0.005537 ... ... 50.100 1.175 51.275 189000 0.013 0 0.013 ... ... 0.002373
0.005551 ... ... 49.100 1.175 50.275 190000 0.013 -0.012 0.025 ... ... 0.002414
0.005565 ... ... 48.100 1.175 49.275 191000 0.013 -0.012 0.025 ... ... 0.002458
0.005579 ... ... 47.100 1.175 48.275 192000 0.013 -0.012 0.025 ... ... 0.002502
0.005594 ... ... 46.100 1.175 47.275 193000 0.025 0 0.025 ... ... 0.004141
0.005608 ... ... 45.100 1.175 46.275 194000 0.025 0 0.025 ... ... 0.004217
0.005622 ... ... 44.100 1.175 45.275 195000 0.025 0 0.025 ... ... 0.004295
0.005636 ... ... 43.100 1.175 44.275 196000 0.025 0 0.025 ... ... 0.004376
0.00565 ... ... 42.100 1.175 43.275 197000 0.025 0 0.025 ... ... 0.00446
0.005664 ... ... 41.125 1.150 42.275 198000 0.025 0 0.025 ... ... 0.004548
0.005678 ... ... 40.125 1.150 41.275 199000 0.025 -0.025 0.050 ... ... 0.00464
0.005692 ... ... 39.125 1.150 40.275 200000 0.025 -0.025 0.050 ... ... 0.004735
0.008599 ... ... 38.125 1.175 39.300 201000 0.025 -0.025 0.050 ... ... 0.004834
0.008689 ... ... 37.125 1.175 38.300 202000 0.025 -0.025 0.050 ... ... 0.004937
0.008782 ... ... 36.125 1.175 37.300 203000 0.025 -0.025 0.050 ... ... 0.005044
0.00888 ... ... 35.125 1.175 36.300 204000 0.050 0 0.050 ... ... 0.008411
0.008981 ... ... 34.150 1.150 35.300 205000 0.050 0 0.050 ... ... 0.008595
0.009087 ... ... 33.150 1.150 34.300 206000 0.050 -0.025 0.075 ... ... 0.008789
0.009198 ... ... 32.150 1.150 33.300 207000 0.050 -0.025 0.075 ... ... 0.008992
0.009314 ... ... 31.150 1.150 32.300 208000 0.050 -0.025 0.075 ... ... 0.009203
0.012392 ... ... 30.175 1.150 31.325 209000 0.050 -0.025 0.075 0.050 0.050 0.009426
0.012602 ... ... 29.175 1.150 30.325 210000 0.050 -0.050 0.100 ... ... 0.00966
0.012823 ... ... 28.175 1.150 29.325 211000 0.075 -0.025 0.100 ... ... 0.012998
0.013056 ... ... 27.175 1.150 28.325 212000 0.075 -0.025 0.100 ... ... 0.013329
0.013303 ... ... 26.200 1.125 27.325 213000 0.075 -0.025 0.100 ... ... 0.01368
0.016486 ... ... 25.200 1.150 26.350 214000 0.075 -0.050 0.125 ... ... 0.014051
0.016847 ... ... 24.200 1.150 25.350 215000 0.100 -0.025 0.125 ... ... 0.017374
0.017232 ... ... 23.225 1.125 24.350 216000 0.100 -0.025 0.125 ... ... 0.017864
0.020453 ... ... 22.225 1.150 23.375 217000 0.100 -0.050 0.150 ... ... 0.018386
0.020974 ... ... 21.225 1.150 22.375 218000 0.100 -0.050 0.150 ... ... 0.018942
0.021532 ... ... 20.250 1.125 21.375 219000 0.100 -0.050 0.150 ... ... 0.019537
0.022132 ... ... 19.250 1.125 20.375 220000 0.125 -0.025 0.150 0.100 0.100 0.023127
0.022778 ... ... 18.250 1.125 19.375 221000 0.125 -0.050 0.175 ... ... 0.023896
0.026405 ... ... 17.275 1.125 18.400 222000 0.125 -0.075 0.200 ... ... 0.024726
0.02726 ... ... 16.300 1.100 17.400 223000 0.125 -0.100 0.225 0.175 0.175 0.025625
0.031018 ... ... 15.325 1.100 16.425 224000 0.150 -0.100 0.250 ... ... 0.029576
0.034802 ... ... 14.375 1.075 15.450 225000 0.175 -0.100 0.275 0.175 0.175 0.033522
0.038653 ... ... 13.400 1.075 14.475 226000 0.200 -0.125 0.325 0.175 0.175 0.037515
0.04261 ... ... 12.450 1.050 13.500 227000 0.225 -0.150 0.375 0.200 0.200 0.041598
0.046714 ... ... 11.500 1.025 12.525 228000 0.275 -0.150 0.425 0.250 0.225 0.048053
0.053112 ... ... 10.575 1 11.575 229000 0.325 -0.175 0.500 ... ... 0.054391
0.061307 11.150 11.150 9.675 0.975 10.650 230000 0.375 -0.200 0.575 0.500 0.500 0.060719
0.067616 ... ... 8.775 0.925 9.700 231000 0.450 -0.225 0.675 ... ... 0.068738
0.076958 ... ... 7.900 0.900 8.800 232000 0.525 -0.275 0.800 0.575 0.575 0.076594
0.085873 ... ... 7.050 0.850 7.900 233000 0.625 -0.325 0.950 0.625 0.575 0.085602
0.095486 ... ... 6.225 0.800 7.025 234000 0.750 -0.375 1.125 1.050 0.625 0.095297
0.106051 ... ... 5.425 0.775 6.200 235000 0.925 -0.425 1.350 0.925 0.925 0.105933
0.115522 5.950 5.350 4.700 0.675 5.375 236000 1.125 -0.475 1.600 1.250 0.825 0.115952
0.125023 ... ... 4 0.625 4.625 237000 1.350 -0.550 1.900 1.050 1.050 0.124991
0.132829 ... ... 3.350 0.550 3.900 238000 1.625 -0.625 2.250 1.325 1.325 0.132817
0.138655 ... ... 2.775 0.475 3.250 239000 1.975 -0.700 2.675 2.250 1.725 0.138652
0.141569 3.100 2.425 2.250 0.400 2.650 240000 2.375 -0.775 3.150 2.700 2.300 0.141569
0.141031 2.375 2.325 1.800 0.325 2.125 241000 2.850 -0.850 3.700 3.025 2.275 0.141032
0.136757 2.225 1.650 1.425 0.250 1.675 242000 3.400 -0.925 4.325 3.575 2.700 0.136764
0.128944 1.500 1.500 1.100 0.200 1.300 243000 4 -1 5 3.925 3.325 0.12867
0.117783 1.375 0.950 0.850 0.125 0.975 244000 4.700 -1.050 5.750 ... ... 0.117851
0.104566 1 1 0.650 0.075 0.725 245000 5.450 -1.100 6.550 ... ... 0.104709
0.089911 0.725 0.650 0.500 0.025 0.525 246000 6.250 -1.150 7.400 6.450 5.900 0.090171
0.075184 0.575 0.475 0.375 0 0.375 247000 7.100 -1.175 8.275 ... ... 0.075608
0.062356 0.350 0.350 0.300 -0.025 0.275 248000 8 -1.200 9.200 ... ... 0.062978
0.05079 0.325 0.325 0.250 -0.050 0.200 249000 8.925 -1.200 10.125 ... ... 0.051656
0.04154 0.250 0.200 0.200 -0.050 0.150 250000 9.875 -1.200 11.075 ... ... 0.042669
0.035746 0.175 0.175 0.150 -0.025 0.125 251000 10.825 -1.225 12.050 10.925 10.925 0.033034
0.029996 0.150 0.150 0.125 -0.025 0.100 252000 11.800 -1.225 13.025 ... ... 0.027156
0.024133 ... ... 0.125 -0.050 0.075 253000 12.800 -1.200 14 ... ... 0.026061
0.02309 ... ... 0.100 -0.025 0.075 254000 13.775 -1.200 14.975 ... ... 0.020319
0.017161 ... ... 0.075 -0.025 0.050 255000 14.775 -1.200 15.975 ... ... 0.019639
0.016482 ... ... 0.075 -0.025 0.050 256000 15.775 -1.200 16.975 ... ... 0.019032
0.015866 ... ... 0.075 -0.025 0.050 257000 16.775 -1.175 17.950 ... ... 0.018488
0.015308 ... ... 0.050 0 0.050 258000 17.750 -1.200 18.950 ... ... 0.013038
0.014796 ... ... 0.050 0 0.050 259000 18.750 -1.200 19.950 ... ... 0.012764
0.008955 ... ... 0.050 -0.025 0.025 260000 19.750 -1.175 20.925 ... ... 0.012516
0.008671 ... ... 0.050 -0.025 0.025 261000 20.750 -1.175 21.925 ... ... 0.012292
0.008406 ... ... 0.050 -0.025 0.025 262000 21.750 -1.175 22.925 ... ... 0.012085
0.00816 ... ... 0.025 0 0.025 263000 22.750 -1.175 23.925 ... ... 0.011895
0.007932 ... ... 0.025 0 0.025 264000 23.725 -1.200 24.925 ... ... 0.006537
0.007721 ... ... 0.025 0 0.025 265000 24.725 -1.200 25.925 23.600 23.600 0.006549
0.007522 ... ... 0.025 0 0.025 266000 25.725 -1.200 26.925 ... ... 0.006562
0.007335 ... ... 0.025 0 0.025 267000 26.725 -1.200 27.925 ... ... 0.006574
0.00716 ... ... 0.025 0 0.025 268000 27.725 -1.175 28.900 ... ... 0.006586
0.006996 ... ... 0.025 0 0.025 269000 28.725 -1.175 29.900 ... ... 0.006599
0.00684 ... ... 0.025 0 0.025 270000 29.725 -1.175 30.900 ... ... 0.006611
0.006693 ... ... 0.025 0 0.025 271000 30.725 -1.200 31.925 ... ... 0.006624
0.006554 ... ... 0.025 0 0.025 272000 31.725 -1.200 32.925 ... ... 0.006636
0.006422 ... ... 0.025 0 0.025 273000 32.725 -1.175 33.900 ... ... 0.006648
0.006296 ... ... 0.025 0 0.025 274000 33.725 -1.175 34.900 ... ... 0.006661
0.003829 ... ... 0.025 -0.012 0.013 275000 34.725 -1.175 35.900 ... ... 0.006673
0.003756 ... ... 0.025 -0.012 0.013 276000 35.725 -1.175 36.900 ... ... 0.006685
0.003686 ... ... 0.025 -0.012 0.013 277000 36.725 -1.175 37.900 ... ... 0.006697
0.003619 ... ... 0.013 0 0.013 278000 37.725 -1.175 38.900 ... ... 0.00671
0.003556 ... ... 0.013 0 0.013 279000 38.725 -1.175 39.900 ... ... 0.006722
0.003495 ... ... 0.013 0 0.013 280000 39.725 -1.175 40.900 ... ... 0.006734
0.003437 ... ... 0.013 0 0.013 281000 40.725 -1.175 41.900 ... ... 0.006746
0.003382 ... ... 0.013 0 0.013 282000 41.725 -1.175 42.900 ... ... 0.006758
0.003328 ... ... 0.013 0 0.013 283000 42.725 -1.175 43.900 ... ... 0.00677
0.003276 ... ... 0.013 0 0.013 284000 43.725 -1.175 44.900 ... ... 0.006783
0.003227 ... ... 0.013 0 0.013 285000 44.725 -1.175 45.900 ... ... 0.006795
0.003179 ... ... 0.013 0 0.013 286000 45.725 -1.175 46.900 ... ... 0.006807
0.003133 ... ... 0.013 0 0.013 287000 46.725 -1.175 47.900 ... ... 0.006819
0.003089 ... ... 0.013 0 0.013 288000 47.725 -1.175 48.900 ... ... 0.006831
0.003047 ... ... 0.013 0 0.013 289000 48.725 -1.175 49.900 ... ... 0.006843
0.003006 ... ... 0.013 0 0.013 290000 49.725 -1.175 50.900 ... ... 0.006855
0.002967 ... ... 0.013 0 0.013 291000 50.725 -1.175 51.900 ... ... 0.006867
0.002928 ... ... 0.013 0 0.013 292000 51.725 -1.175 52.900 ... ... 0.006879
0.002891 ... ... 0.013 0 0.013 293000 52.725 -1.175 53.900 ... ... 0.006891
0.002855 ... ... 0.013 0 0.013 294000 53.725 -1.175 54.900 ... ... 0.006903
0.00282 ... ... 0.013 0 0.013 295000 54.725 -1.175 55.900 ... ... 0.006915
0.002786 ... ... 0.013 0 0.013 296000 55.725 -1.175 56.900 ... ... 0.006927
0.002754 ... ... 0.013 0 0.013 297000 56.725 -1.175 57.900 ... ... 0.006939
0.002722 ... ... 0.013 0 0.013 298000 57.725 -1.175 58.900 ... ... 0.00695
0.002692 ... ... 0.013 0 0.013 299000 58.725 -1.175 59.900 ... ... 0.006962
0.002662 ... ... 0.013 0 0.013 300000 59.725 -1.175 60.900 ... ... 0.006974
0.002633 ... ... 0.013 0 0.013 301000 60.725 -1.175 61.900 ... ... 0.006986
0.002605 ... ... 0.013 0 0.013 302000 61.725 -1.175 62.900 ... ... 0.006998
0.002578 ... ... 0.013 0 0.013 303000 62.725 -1.175 63.900 ... ... 0.00701
0.002551 ... ... 0.013 0 0.013 304000 63.725 -1.175 64.900 ... ... 0.007021
0.0025 ... ... 0.013 0 0.013 306000 65.725 -1.175 66.900 ... ... 0.007045
0.002451 ... ... 0.013 0 0.013 308000 67.725 -1.175 68.900 ... ... 0.007069
0.002405 ... ... 0.013 0 0.013 310000 69.725 -1.175 70.900 ... ... 0.007092
0.002362 ... ... 0.013 0 0.013 312000 71.725 -1.175 72.900 ... ... 0.007115
0.00232 ... ... 0.013 0 0.013 314000 73.725 -1.175 74.900 ... ... 0.007139
0.00228 ... ... 0.013 0 0.013 316000 75.725 -1.175 76.900 ... ... 0.007162
0.002242 ... ... 0.013 0 0.013 318000 77.725 -1.175 78.900 ... ... 0.007185
0.002206 ... ... 0.013 0 0.013 320000 79.725 -1.175 80.900 ... ... 0.007208
0.002172 ... ... 0.013 0 0.013 322000 81.725 -1.175 82.900 ... ... 0.007231
0.002138 ... ... 0.013 0 0.013 324000 83.725 -1.175 84.900 ... ... 0.007254
0.002106 ... ... 0.013 0 0.013 326000 85.725 -1.175 86.900 ... ... 0.007277
0.002076 ... ... 0.013 0 0.013 328000 87.725 -1.175 88.900 ... ... 0.0073
0.002046 ... ... 0.013 0 0.013 330000 89.725 -1.175 90.900 ... ... 0.007323
0.002018 ... ... 0.013 0 0.013 332000 91.725 -1.175 92.900 ... ... 0.007346
0.001991 ... ... 0.013 0 0.013 334000 93.725 -1.175 94.900 ... ... 0.007368
0.001965 ... ... 0.013 0 0.013 336000 95.725 -1.175 96.900 ... ... 0.007391
0.00194 ... ... 0.013 0 0.013 338000 97.725 -1.175 98.900 ... ... 0.007414
0.001916 ... ... 0.013 0 0.013 340000 99.725 -1.175 100.900 ... ... 0.007436
0.001892 ... ... 0.013 0 0.013 342000 101.725 -1.175 102.900 ... ... 0.007459
0.001869 ... ... 0.013 0 0.013 344000 103.725 -1.175 104.900 ... ... 0.007481
0.001847 ... ... 0.013 0 0.013 346000 105.725 -1.175 106.900 ... ... 0.007503
0.001825 ... ... 0.013 0 0.013 348000 107.725 -1.175 108.900 ... ... 0.007526
0.001805 ... ... 0.013 0 0.013 350000 109.725 -1.175 110.900 ... ... 0.007548
0.001785 ... ... 0.013 0 0.013 352000 111.725 -1.175 112.900 ... ... 0.00757
0.001766 ... ... 0.013 0 0.013 354000 113.725 -1.175 114.900 ... ... 0.007592
0.001748 ... ... 0.013 0 0.013 356000 115.725 -1.175 116.900 ... ... 0.007615
0.00173 ... ... 0.013 0 0.013 358000 117.725 -1.175 118.900 ... ... 0.007637
0.001712 ... ... 0.013 0 0.013 360000 119.725 -1.175 120.900 ... ... 0.007659
0.001695 ... ... 0.013 0 0.013 362000 121.725 -1.175 122.900 ... ... 0.007681
0.001678 ... ... 0.013 0 0.013 364000 123.725 -1.175 124.900 ... ... 0.007703
0.001662 ... ... 0.013 0 0.013 366000 125.725 -1.175 126.900 ... ... 0.007724

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.