DairyVisor Data

Markets - Livestock

Underlying Price: 188.575
Expiration Date: 08/02/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.002958 ... ... 106.900 -0.325 106.575 82000 0.013 0 0.013 ... ... 0.000696
0.002991 ... ... 104.900 -0.325 104.575 84000 0.013 0 0.013 ... ... 0.000714
0.003024 ... ... 102.900 -0.325 102.575 86000 0.013 0 0.013 ... ... 0.000733
0.003057 ... ... 100.900 -0.325 100.575 88000 0.013 0 0.013 ... ... 0.000752
0.003089 ... ... 98.900 -0.325 98.575 90000 0.013 0 0.013 ... ... 0.000772
0.003121 ... ... 96.900 -0.325 96.575 92000 0.013 0 0.013 ... ... 0.000792
0.003153 ... ... 94.900 -0.325 94.575 94000 0.013 0 0.013 ... ... 0.000813
0.003184 ... ... 92.900 -0.325 92.575 96000 0.013 0 0.013 ... ... 0.000835
0.003216 ... ... 90.900 -0.325 90.575 98000 0.013 0 0.013 ... ... 0.000857
0.003247 ... ... 88.900 -0.325 88.575 100000 0.013 0 0.013 ... ... 0.00088
0.003277 ... ... 86.900 -0.325 86.575 102000 0.013 0 0.013 ... ... 0.000904
0.003307 ... ... 84.900 -0.325 84.575 104000 0.013 0 0.013 ... ... 0.000929
0.003338 ... ... 82.900 -0.325 82.575 106000 0.013 0 0.013 ... ... 0.000955
0.003367 ... ... 80.900 -0.325 80.575 108000 0.013 0 0.013 ... ... 0.000981
0.003397 ... ... 78.900 -0.325 78.575 110000 0.013 0 0.013 ... ... 0.001009
0.003426 ... ... 76.900 -0.325 76.575 112000 0.013 0 0.013 ... ... 0.001038
0.003455 ... ... 74.900 -0.325 74.575 114000 0.013 0 0.013 ... ... 0.001068
0.003484 ... ... 72.900 -0.325 72.575 116000 0.013 0 0.013 ... ... 0.0011
0.003513 ... ... 70.900 -0.325 70.575 118000 0.013 0 0.013 ... ... 0.001133
0.003541 ... ... 68.900 -0.325 68.575 120000 0.013 0 0.013 ... ... 0.001167
0.00357 ... ... 66.900 -0.325 66.575 122000 0.013 0 0.013 ... ... 0.001203
0.003598 ... ... 64.900 -0.325 64.575 124000 0.013 0 0.013 ... ... 0.001241
0.003626 ... ... 62.900 -0.325 62.575 126000 0.013 0 0.013 ... ... 0.001281
0.00364 ... ... 61.900 -0.325 61.575 127000 0.013 0 0.013 ... ... 0.001302
0.003653 ... ... 60.900 -0.325 60.575 128000 0.013 0 0.013 ... ... 0.001323
0.003667 ... ... 59.900 -0.325 59.575 129000 0.013 0 0.013 ... ... 0.001345
0.003681 ... ... 58.900 -0.325 58.575 130000 0.013 0 0.013 ... ... 0.001368
0.003695 ... ... 57.900 -0.325 57.575 131000 0.013 0 0.013 ... ... 0.001391
0.003708 ... ... 56.900 -0.325 56.575 132000 0.013 0 0.013 ... ... 0.001415
0.003722 ... ... 55.900 -0.325 55.575 133000 0.013 0 0.013 ... ... 0.001439
0.003736 ... ... 54.900 -0.325 54.575 134000 0.013 0 0.013 ... ... 0.001464
0.003749 ... ... 53.900 -0.325 53.575 135000 0.013 0 0.013 ... ... 0.00149
0.003763 ... ... 52.900 -0.325 52.575 136000 0.013 0 0.013 ... ... 0.001517
0.003776 ... ... 51.900 -0.325 51.575 137000 0.013 0 0.013 ... ... 0.001545
0.003789 ... ... 50.900 -0.325 50.575 138000 0.013 0 0.013 ... ... 0.001573
0.003803 ... ... 49.900 -0.325 49.575 139000 0.013 0 0.013 ... ... 0.001603
0.003816 ... ... 48.900 -0.325 48.575 140000 0.013 0 0.013 ... ... 0.001633
0.003829 ... ... 47.900 -0.325 47.575 141000 0.013 0 0.013 ... ... 0.001665
0.003842 ... ... 46.900 -0.325 46.575 142000 0.013 0 0.013 ... ... 0.001697
0.003856 ... ... 45.900 -0.325 45.575 143000 0.013 0 0.013 ... ... 0.001731
0.003869 ... ... 44.900 -0.325 44.575 144000 0.013 0 0.013 ... ... 0.001766
0.003882 ... ... 43.900 -0.325 43.575 145000 0.013 0 0.013 ... ... 0.001803
0.003895 ... ... 42.900 -0.325 42.575 146000 0.013 0 0.013 ... ... 0.001841
0.003908 ... ... 41.900 -0.325 41.575 147000 0.013 0 0.013 ... ... 0.00188
0.003921 ... ... 40.900 -0.325 40.575 148000 0.013 0 0.013 ... ... 0.001921
0.003934 ... ... 39.900 -0.325 39.575 149000 0.013 0 0.013 ... ... 0.001963
0.003947 ... ... 38.900 -0.325 38.575 150000 0.013 0 0.013 ... ... 0.002008
0.00396 ... ... 37.900 -0.325 37.575 151000 0.013 0 0.013 ... ... 0.002054
0.003972 ... ... 36.900 -0.325 36.575 152000 0.013 0 0.013 ... ... 0.002103
0.003985 ... ... 35.900 -0.325 35.575 153000 0.013 0 0.013 ... ... 0.002154
0.003998 ... ... 34.900 -0.325 34.575 154000 0.013 0 0.013 ... ... 0.002207
0.004011 ... ... 33.900 -0.325 33.575 155000 0.013 0 0.013 ... ... 0.002262
0.004023 ... ... 32.900 -0.325 32.575 156000 0.013 0 0.013 ... ... 0.002321
0.004036 ... ... 31.900 -0.325 31.575 157000 0.013 0 0.013 ... ... 0.002382
0.004049 ... ... 30.900 -0.325 30.575 158000 0.013 0 0.013 ... ... 0.002447
0.004061 ... ... 29.900 -0.325 29.575 159000 0.013 0 0.013 ... ... 0.002517
0.004074 ... ... 28.900 -0.325 28.575 160000 0.013 0 0.013 ... ... 0.002589
0.004086 ... ... 27.900 -0.325 27.575 161000 0.013 0 0.013 ... ... 0.002666
0.004099 ... ... 26.900 -0.325 26.575 162000 0.013 0 0.013 ... ... 0.002747
0.004111 ... ... 25.900 -0.325 25.575 163000 0.013 0 0.013 0.025 0.025 0.002834
0.004124 ... ... 24.900 -0.325 24.575 164000 0.013 0 0.013 0.025 0.025 0.002927
0.004136 ... ... 23.900 -0.325 23.575 165000 0.013 0 0.013 ... ... 0.003026
0.004149 ... ... 22.900 -0.325 22.575 166000 0.013 0 0.013 ... ... 0.003133
0.004161 ... ... 21.900 -0.325 21.575 167000 0.013 -0.012 0.025 ... ... 0.003247
0.004174 ... ... 20.900 -0.325 20.575 168000 0.025 0 0.025 0.025 0.025 0.005365
0.004186 ... ... 19.925 -0.350 19.575 169000 0.025 0 0.025 ... ... 0.00557
0.004198 19 19 18.925 -0.350 18.575 170000 0.025 0 0.025 0.050 0.025 0.005793
0.004211 ... ... 17.925 -0.350 17.575 171000 0.025 0 0.025 0.025 0.025 0.006036
0.004223 16.850 16.500 16.925 -0.350 16.575 172000 0.025 0 0.025 ... ... 0.006302
0.008779 ... ... 15.925 -0.325 15.600 173000 0.025 -0.025 0.050 ... ... 0.006596
0.009063 ... ... 14.950 -0.350 14.600 174000 0.025 -0.025 0.050 0.050 0.025 0.006921
0.009382 ... ... 13.950 -0.350 13.600 175000 0.025 -0.025 0.050 0.050 0.050 0.007283
0.00974 12.925 12.850 12.950 -0.350 12.600 176000 0.050 0 0.050 ... ... 0.012097
0.010148 ... ... 11.950 -0.350 11.600 177000 0.050 0 0.050 ... ... 0.012782
0.015019 10.800 10.675 10.950 -0.325 10.625 178000 0.050 0 0.050 0.050 0.050 0.013562
0.015858 ... ... 9.950 -0.325 9.625 179000 0.050 0 0.050 0.050 0.050 0.014463
0.016843 8.825 8.825 8.975 -0.350 8.625 180000 0.075 0 0.075 0.075 0.075 0.019736
0.022262 7.600 7.600 7.975 -0.325 7.650 181000 0.075 -0.025 0.100 ... ... 0.021249
0.024013 7.050 6.600 7.025 -0.375 6.650 182000 0.100 -0.025 0.125 0.125 0.075 0.02699
0.030225 5.900 5.700 6.050 -0.375 5.675 183000 0.125 -0.025 0.150 0.125 0.100 0.033043
0.040171 5.100 4.725 5.075 -0.350 4.725 184000 0.150 -0.050 0.200 0.175 0.150 0.039705
0.052583 4.500 3.750 4.150 -0.350 3.800 185000 0.225 -0.025 0.250 0.250 0.200 0.052317
0.066363 3.500 2.900 3.250 -0.350 2.900 186000 0.350 0 0.350 0.400 0.275 0.067643
0.083186 2.500 2.100 2.425 -0.300 2.125 187000 0.550 0 0.550 0.600 0.450 0.083154
0.094297 1.650 1.400 1.750 -0.300 1.450 188000 0.875 0.025 0.850 0.975 0.775 0.094295
0.095437 1.125 1 1.200 -0.250 0.950 189000 1.350 0.050 1.300 1.175 1.175 0.095391
0.085613 0.725 0.600 0.775 -0.200 0.575 190000 2 0.125 1.875 1.800 1.800 0.085638
0.069688 0.450 0.300 0.500 -0.150 0.350 191000 2.750 0.150 2.600 ... ... 0.068398
0.051785 0.275 0.225 0.300 -0.100 0.200 192000 3.625 0.225 3.400 ... ... 0.052077
0.037948 0.125 0.125 0.175 -0.050 0.125 193000 4.525 0.250 4.275 ... ... 0.034692
0.026475 0.100 0.075 0.100 -0.025 0.075 194000 5.475 0.275 5.200 ... ... 0.022208
0.019189 0.050 0.050 0.050 0 0.050 195000 6.450 0.300 6.150 ... ... 0.01422
0.01148 ... ... 0.025 0 0.025 196000 7.450 0.325 7.125 ... ... 0.01325
0.006849 ... ... 0.013 0 0.013 197000 8.425 0.325 8.100 ... ... 0.004519
0.006359 0.025 0.025 0.013 0 0.013 198000 9.425 0.325 9.100 ... ... 0.00453
0.005943 ... ... 0.013 0 0.013 199000 10.425 0.325 10.100 ... ... 0.004542
0.00559 ... ... 0.013 0 0.013 200000 11.425 0.325 11.100 ... ... 0.004553
0.005283 ... ... 0.013 0 0.013 201000 12.425 0.325 12.100 ... ... 0.004565
0.005016 ... ... 0.013 0 0.013 202000 13.425 0.325 13.100 ... ... 0.004576
0.004778 ... ... 0.013 0 0.013 203000 14.425 0.325 14.100 ... ... 0.004588
0.004568 ... ... 0.013 0 0.013 204000 15.425 0.325 15.100 ... ... 0.004599
0.004378 ... ... 0.013 0 0.013 205000 16.425 0.325 16.100 ... ... 0.00461
0.004206 ... ... 0.013 0 0.013 206000 17.425 0.325 17.100 ... ... 0.004622
0.004052 ... ... 0.013 0 0.013 207000 18.425 0.325 18.100 ... ... 0.004633
0.003909 ... ... 0.013 0 0.013 208000 19.425 0.325 19.100 ... ... 0.004644
0.003779 ... ... 0.013 0 0.013 209000 20.425 0.325 20.100 ... ... 0.004655
0.00366 ... ... 0.013 0 0.013 210000 21.425 0.325 21.100 ... ... 0.004666
0.003549 ... ... 0.013 0 0.013 211000 22.425 0.325 22.100 ... ... 0.004677
0.003446 ... ... 0.013 0 0.013 212000 23.425 0.325 23.100 ... ... 0.004688
0.00335 ... ... 0.013 0 0.013 213000 24.425 0.325 24.100 ... ... 0.004699
0.003261 ... ... 0.013 0 0.013 214000 25.425 0.325 25.100 ... ... 0.00471
0.003178 ... ... 0.013 0 0.013 215000 26.425 0.325 26.100 ... ... 0.004722
0.003099 ... ... 0.013 0 0.013 216000 27.425 0.325 27.100 ... ... 0.004733
0.003026 ... ... 0.013 0 0.013 217000 28.425 0.325 28.100 ... ... 0.004744
0.002957 ... ... 0.013 0 0.013 218000 29.425 0.325 29.100 ... ... 0.004755
0.002891 ... ... 0.013 0 0.013 219000 30.425 0.325 30.100 ... ... 0.004766
0.002829 ... ... 0.013 0 0.013 220000 31.425 0.325 31.100 ... ... 0.004777
0.002771 ... ... 0.013 0 0.013 221000 32.425 0.325 32.100 ... ... 0.004787
0.002716 ... ... 0.013 0 0.013 222000 33.425 0.325 33.100 ... ... 0.004798
0.002663 ... ... 0.013 0 0.013 223000 34.425 0.325 34.100 ... ... 0.004809
0.002613 ... ... 0.013 0 0.013 224000 35.425 0.325 35.100 ... ... 0.00482
0.002565 ... ... 0.013 0 0.013 225000 36.425 0.325 36.100 ... ... 0.004831
0.002519 ... ... 0.013 0 0.013 226000 37.425 0.325 37.100 ... ... 0.004842
0.002476 ... ... 0.013 0 0.013 227000 38.425 0.325 38.100 ... ... 0.004853
0.002434 ... ... 0.013 0 0.013 228000 39.425 0.325 39.100 ... ... 0.004864
0.002395 ... ... 0.013 0 0.013 229000 40.425 0.325 40.100 ... ... 0.004875
0.002357 ... ... 0.013 0 0.013 230000 41.425 0.325 41.100 ... ... 0.004886
0.00232 ... ... 0.013 0 0.013 231000 42.425 0.325 42.100 ... ... 0.004896
0.002285 ... ... 0.013 0 0.013 232000 43.425 0.325 43.100 ... ... 0.004907
0.002251 ... ... 0.013 0 0.013 233000 44.425 0.325 44.100 ... ... 0.004918
0.002218 ... ... 0.013 0 0.013 234000 45.425 0.325 45.100 ... ... 0.004929
0.002187 ... ... ... ... 0.013 235000 46.425 ... ... ... ... 0.00494
0.002157 ... ... 0.013 0 0.013 236000 47.425 0.325 47.100 ... ... 0.00495
0.0021 ... ... 0.013 0 0.013 238000 49.425 0.325 49.100 ... ... 0.004972
0.002047 ... ... 0.013 0 0.013 240000 51.425 0.325 51.100 ... ... 0.004993
0.001997 ... ... 0.013 0 0.013 242000 53.425 0.325 53.100 ... ... 0.005014
0.00195 ... ... 0.013 0 0.013 244000 55.425 0.325 55.100 ... ... 0.005035
0.001906 ... ... 0.013 0 0.013 246000 57.425 0.325 57.100 ... ... 0.005056
0.001865 ... ... 0.013 0 0.013 248000 59.425 0.325 59.100 ... ... 0.005077
0.001826 ... ... 0.013 0 0.013 250000 61.425 0.325 61.100 ... ... 0.005098
0.00179 ... ... 0.013 0 0.013 252000 63.425 0.325 63.100 ... ... 0.005119
0.001755 ... ... 0.013 0 0.013 254000 65.425 0.325 65.100 ... ... 0.00514
0.001722 ... ... 0.013 0 0.013 256000 67.425 0.325 67.100 ... ... 0.005161
0.001691 ... ... 0.013 0 0.013 258000 69.425 0.325 69.100 ... ... 0.005181
0.001661 ... ... 0.013 0 0.013 260000 71.425 0.325 71.100 ... ... 0.005202
0.001632 ... ... 0.013 0 0.013 262000 73.425 0.325 73.100 ... ... 0.005223
0.001606 ... ... 0.013 0 0.013 264000 75.425 0.325 75.100 ... ... 0.005243
0.00158 ... ... 0.013 0 0.013 266000 77.425 0.325 77.100 ... ... 0.005263
0.001555 ... ... 0.013 0 0.013 268000 79.425 0.325 79.100 ... ... 0.005284
0.001532 ... ... 0.013 0 0.013 270000 81.425 0.325 81.100 ... ... 0.005304
0.001509 ... ... 0.013 0 0.013 272000 83.425 0.325 83.100 ... ... 0.005324
0.001487 ... ... 0.013 0 0.013 274000 85.425 0.325 85.100 ... ... 0.005344
0.001467 ... ... 0.013 0 0.013 276000 87.425 0.325 87.100 ... ... 0.005364
0.001447 ... ... 0.013 0 0.013 278000 89.425 0.325 89.100 ... ... 0.005384
0.001427 ... ... 0.013 0 0.013 280000 91.425 0.325 91.100 ... ... 0.005404
0.001409 ... ... 0.013 0 0.013 282000 93.425 0.325 93.100 ... ... 0.005424
0.001391 ... ... 0.013 0 0.013 284000 95.425 0.325 95.100 ... ... 0.005444
0.001374 ... ... 0.013 0 0.013 286000 97.425 0.325 97.100 ... ... 0.005464
0.001358 ... ... 0.013 0 0.013 288000 99.425 0.325 99.100 ... ... 0.005484

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.