DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.550
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 ... ... 133.250 0.950 134.200 104000 0.013 0 0.013 ... ... 0.001471
0 ... ... 131.250 0.950 132.200 106000 0.013 0 0.013 ... ... 0.001501
0 ... ... 129.250 0.950 130.200 108000 0.013 0 0.013 ... ... 0.001532
0 ... ... 127.250 0.950 128.200 110000 0.013 0 0.013 ... ... 0.001563
0 ... ... 125.250 0.950 126.200 112000 0.013 0 0.013 ... ... 0.001595
0 ... ... 123.250 0.950 124.200 114000 0.013 0 0.013 ... ... 0.001629
0 ... ... 121.250 0.950 122.200 116000 0.013 0 0.013 ... ... 0.001663
0 ... ... 119.250 0.950 120.200 118000 0.013 0 0.013 ... ... 0.001697
0 ... ... 117.250 0.950 118.200 120000 0.013 0 0.013 ... ... 0.001733
0 ... ... 115.250 0.950 116.200 122000 0.013 0 0.013 ... ... 0.00177
0 ... ... 113.250 0.950 114.200 124000 0.013 0 0.013 ... ... 0.001807
0 ... ... 111.250 0.950 112.200 126000 0.013 0 0.013 ... ... 0.001846
0 ... ... 109.250 0.950 110.200 128000 0.013 0 0.013 ... ... 0.001885
0 ... ... 107.250 0.950 108.200 130000 0.013 0 0.013 ... ... 0.001926
0 ... ... 105.250 0.950 106.200 132000 0.013 0 0.013 ... ... 0.001968
0 ... ... 103.250 0.950 104.200 134000 0.013 0 0.013 ... ... 0.002011
0 ... ... 101.250 0.950 102.200 136000 0.013 0 0.013 ... ... 0.002056
0 ... ... 99.250 0.950 100.200 138000 0.013 0 0.013 ... ... 0.002102
0 ... ... 97.250 0.950 98.200 140000 0.013 0 0.013 ... ... 0.002149
0 ... ... 95.250 0.950 96.200 142000 0.013 0 0.013 ... ... 0.002198
0 ... ... 93.250 0.950 94.200 144000 0.013 0 0.013 ... ... 0.002249
0 ... ... 91.250 0.950 92.200 146000 0.013 0 0.013 ... ... 0.002302
0 ... ... 89.250 0.950 90.200 148000 0.013 0 0.013 ... ... 0.002356
0 ... ... 87.250 0.950 88.200 150000 0.013 0 0.013 ... ... 0.002412
0 ... ... 85.250 0.950 86.200 152000 0.013 0 0.013 ... ... 0.002471
0 ... ... 83.250 0.950 84.200 154000 0.013 0 0.013 ... ... 0.002531
0 ... ... 81.250 0.950 82.200 156000 0.013 0 0.013 ... ... 0.002594
0 ... ... 80.250 0.950 81.200 157000 0.013 0 0.013 ... ... 0.002627
0 ... ... 79.250 0.950 80.200 158000 0.013 0 0.013 ... ... 0.00266
0 ... ... 78.250 0.950 79.200 159000 0.013 0 0.013 ... ... 0.002694
0 ... ... 77.250 0.950 78.200 160000 0.013 0 0.013 ... ... 0.002728
0 ... ... 76.250 0.950 77.200 161000 0.013 0 0.013 ... ... 0.002763
0 ... ... 75.250 0.950 76.200 162000 0.013 0 0.013 ... ... 0.002799
0 ... ... 74.250 0.950 75.200 163000 0.013 0 0.013 ... ... 0.002836
0 ... ... 73.250 0.950 74.200 164000 0.013 0 0.013 ... ... 0.002873
0 ... ... 72.250 0.950 73.200 165000 0.013 0 0.013 ... ... 0.002911
0 ... ... 71.250 0.950 72.200 166000 0.013 -0.012 0.025 ... ... 0.002951
0 ... ... 70.250 0.950 71.200 167000 0.013 -0.012 0.025 ... ... 0.002991
0 ... ... 69.250 0.950 70.200 168000 0.025 0 0.025 ... ... 0.004969
0 ... ... 68.250 0.950 69.200 169000 0.025 0 0.025 ... ... 0.005036
0 ... ... 67.250 0.950 68.200 170000 0.025 0 0.025 ... ... 0.005105
0 ... ... 66.250 0.950 67.200 171000 0.025 0 0.025 ... ... 0.005176
0 ... ... 65.250 0.950 66.200 172000 0.025 0 0.025 ... ... 0.005248
0 ... ... 64.250 0.950 65.200 173000 0.025 0 0.025 ... ... 0.005323
0 ... ... 63.250 0.950 64.200 174000 0.025 0 0.025 ... ... 0.005399
0 ... ... 62.250 0.950 63.200 175000 0.025 -0.025 0.050 ... ... 0.005477
0 ... ... 61.250 0.950 62.200 176000 0.025 -0.025 0.050 ... ... 0.005558
0 ... ... 60.250 0.950 61.200 177000 0.025 -0.025 0.050 ... ... 0.00564
0 ... ... 59.250 0.950 60.200 178000 0.025 -0.025 0.050 ... ... 0.005724
0 ... ... 58.250 0.950 59.200 179000 0.050 0 0.050 ... ... 0.00961
0 ... ... 57.250 0.950 58.200 180000 0.050 0 0.050 ... ... 0.009753
0 ... ... 56.250 0.950 57.200 181000 0.050 0 0.050 ... ... 0.0099
0 ... ... 55.250 0.950 56.200 182000 0.050 0 0.050 ... ... 0.010051
0 ... ... 54.250 0.950 55.200 183000 0.050 0 0.050 ... ... 0.010206
0 ... ... 53.250 0.950 54.200 184000 0.050 0 0.050 ... ... 0.010366
0 ... ... 52.250 0.950 53.200 185000 0.050 0 0.050 ... ... 0.010531
0 ... ... 51.250 0.950 52.200 186000 0.050 -0.025 0.075 ... ... 0.010701
0 ... ... 50.275 0.925 51.200 187000 0.050 -0.025 0.075 ... ... 0.010875
0 ... ... 49.275 0.925 50.200 188000 0.050 -0.025 0.075 ... ... 0.011056
0 ... ... 48.275 0.950 49.225 189000 0.050 -0.025 0.075 ... ... 0.011242
0 ... ... 47.275 0.950 48.225 190000 0.075 0 0.075 ... ... 0.015152
0 ... ... 46.275 0.950 47.225 191000 0.075 0 0.075 ... ... 0.015409
0 ... ... 45.275 0.950 46.225 192000 0.075 0 0.075 ... ... 0.015674
0 ... ... 44.275 0.950 45.225 193000 0.075 0 0.075 ... ... 0.015949
0 ... ... 43.275 0.950 44.225 194000 0.075 -0.025 0.100 ... ... 0.016233
0 ... ... 42.300 0.950 43.250 195000 0.100 0 0.100 0.075 0.075 0.020053
0 ... ... 41.300 0.950 42.250 196000 0.100 0 0.100 ... ... 0.020417
0 ... ... 40.300 0.950 41.250 197000 0.100 0 0.100 ... ... 0.020793
0 ... ... 39.300 0.950 40.250 198000 0.100 -0.025 0.125 ... ... 0.021184
0 ... ... 38.325 0.925 39.250 199000 0.125 0 0.125 ... ... 0.024976
0 ... ... 37.325 0.950 38.275 200000 0.125 0 0.125 ... ... 0.025456
0 ... ... 36.325 0.950 37.275 201000 0.125 -0.025 0.150 ... ... 0.025955
0 ... ... 35.350 0.925 36.275 202000 0.125 -0.025 0.150 ... ... 0.026475
0 ... ... 34.350 0.950 35.300 203000 0.150 0 0.150 ... ... 0.03033
0 ... ... 33.375 0.925 34.300 204000 0.150 -0.025 0.175 ... ... 0.030954
0 ... ... 32.375 0.925 33.300 205000 0.150 -0.025 0.175 0.150 0.150 0.031605
0 ... ... 31.400 0.925 32.325 206000 0.175 -0.025 0.200 ... ... 0.035515
0 ... ... 30.400 0.925 31.325 207000 0.150 -0.025 0.175 0.150 0.150 0.033
0 ... ... 29.425 0.925 30.350 208000 0.200 -0.025 0.225 ... ... 0.040214
0 ... ... 28.425 0.925 29.350 209000 0.200 -0.025 0.225 ... ... 0.041121
0 ... ... 27.450 0.925 28.375 210000 0.225 -0.025 0.250 0.200 0.200 0.045102
0 ... ... 26.475 0.925 27.400 211000 0.250 -0.025 0.275 ... ... 0.049066
0 ... ... 25.500 0.925 26.425 212000 0.250 -0.050 0.300 ... ... 0.050237
0 ... ... 24.525 0.925 25.450 213000 0.275 -0.050 0.325 ... ... 0.05432
0 ... ... 23.550 0.925 24.475 214000 0.300 -0.050 0.350 0.300 0.250 0.058431
0.004242 ... ... 22.600 0.900 23.500 215000 0.325 -0.075 0.400 0.325 0.300 0.062587
0.014017 ... ... 21.625 0.900 22.525 216000 0.375 -0.050 0.425 0.350 0.300 0.069279
0.027985 ... ... 20.675 0.900 21.575 217000 0.400 -0.075 0.475 0.400 0.325 0.073513
0.034065 ... ... 19.725 0.875 20.600 218000 0.450 0 0.450 0.450 0.450 0.080107
0.044674 ... ... 18.800 0.850 19.650 219000 0.475 -0.100 0.575 ... ... 0.084509
0.054307 ... ... 17.875 0.825 18.700 220000 0.525 -0.125 0.650 0.550 0.525 0.091131
0.063365 17.475 17.475 16.950 0.800 17.750 221000 0.525 -0.075 0.600 0.525 0.525 0.093742
0.075222 16.500 16.500 16.025 0.800 16.825 222000 0.550 -0.100 0.650 0.550 0.550 0.098614
0.086264 ... ... 15.125 0.775 15.900 223000 0.650 -0.075 0.725 0.650 0.650 0.109373
0.096774 ... ... 14.225 0.750 14.975 224000 0.800 0 0.800 0.825 0.800 0.122743
0.097428 13.950 13.950 14.075 -0.125 13.950 225000 0.775 -0.125 0.900 0.875 0.775 0.124947
0.120737 ... ... 12.500 0.675 13.175 226000 1 -0.275 1.275 1.075 0.925 0.141602
0.133542 12.325 12 11.650 0.650 12.300 227000 1.125 -0.300 1.425 1.050 1 0.151842
0.127518 11.150 11.150 11.450 -0.300 11.150 228000 1.100 -0.175 1.275 1.250 1.100 0.155521
0.144897 10.325 10.325 10.625 -0.300 10.325 229000 1.325 -0.100 1.425 1.325 1.325 0.169579
0.17031 9.725 9.725 9.800 -0.075 9.725 230000 1.625 0 1.625 1.625 1.350 0.184129
0.172316 8.625 8.625 9 -0.375 8.625 231000 1.625 -0.200 1.825 1.625 1.625 0.189774
0.193132 8.050 8.025 8.250 -0.200 8.050 232000 1.950 -0.100 2.050 1.950 1.950 0.202636
0.209303 7.525 7.525 7.500 0.025 7.525 233000 2.325 -0.475 2.800 ... ... 0.214019
0.21908 ... ... 6.375 0.425 6.800 234000 2.300 -0.300 2.600 2.300 2.300 0.219509
0.22841 6.225 6 6.125 0.100 6.225 235000 2.925 -0.575 3.500 2.950 2.900 0.229824
0.233116 5.425 5.100 5.475 -0.375 5.100 236000 3.275 -0.625 3.900 3.400 3.100 0.235818
0.239915 4.950 4.800 4.875 0.075 4.950 237000 3.675 -0.650 4.325 3.725 3.350 0.24023
0.24276 4.550 4.175 4.075 0.225 4.300 238000 3.700 -0.400 4.100 3.875 3.700 0.242752
0.243379 3.750 3.700 3.750 -0.050 3.700 239000 4.300 -0.250 4.550 4.300 4.050 0.243393
0.24108 2.950 2.950 3.275 -0.325 2.950 240000 5.125 0.050 5.075 5.125 5.125 0.242005
0.237223 3.100 2.750 2.750 0.075 2.825 241000 5.300 -0.325 5.625 5.675 5.300 0.237339
0.230479 2.650 2.200 2.375 0.050 2.425 242000 5.900 -0.325 6.225 5.900 5.900 0.230732
0.217552 2.075 1.800 2.075 -0.275 1.800 243000 6.875 -0.925 7.800 ... ... 0.225637
0.211004 2 1.725 1.775 0 1.775 244000 7.975 0.400 7.575 7.975 7.750 0.221988
0.198682 1.700 1.525 1.525 -0.025 1.500 245000 8.300 -0.950 9.250 ... ... 0.207177
0.184789 1.250 1.250 1.275 -0.025 1.250 246000 9.075 -0.950 10.025 ... ... 0.196862
0.161536 0.875 0.875 1.075 -0.200 0.875 247000 9.875 -0.975 10.850 ... ... 0.186034
0.158977 1.050 0.850 0.950 -0.025 0.925 248000 10.700 -1 11.700 10.650 9.850 0.175012
0.139624 0.700 0.700 0.775 -0.075 0.700 249000 11.550 -1 12.550 ... ... 0.164149
0.131328 0.725 0.700 0.725 -0.075 0.650 250000 12.450 -1 13.450 12.400 12.400 0.155097
0.111538 0.475 0.475 0.575 -0.100 0.475 251000 13.350 -1 14.350 ... ... 0.145833
0.107994 ... ... 0.550 -0.075 0.475 252000 14.250 -1 15.250 14.125 14.125 0.136292
0.099516 ... ... 0.475 -0.050 0.425 253000 15.200 -1 16.200 ... ... 0.129777
0.090972 ... ... 0.425 -0.050 0.375 254000 16.150 -0.975 17.125 ... ... 0.123374
0.082276 ... ... 0.375 -0.050 0.325 255000 17.100 -0.975 18.075 ... ... 0.117054
0.073321 ... ... 0.325 -0.050 0.275 256000 18.050 -0.975 19.025 ... ... 0.11079
0.067756 0.250 0.250 0.275 -0.025 0.250 257000 19.025 -0.975 20 ... ... 0.106536
0.062242 ... ... 0.250 -0.025 0.225 258000 20 -0.975 20.975 ... ... 0.102427
0.056741 ... ... 0.225 -0.025 0.200 259000 20.975 -0.950 21.925 ... ... 0.098446
0.05121 ... ... 0.200 -0.025 0.175 260000 21.950 -0.950 22.900 ... ... 0.094579
0.035574 0.100 0.100 0.150 -0.050 0.100 261000 22.925 -0.950 23.875 ... ... 0.090813
0.044506 ... ... 0.150 0 0.150 262000 23.900 -0.975 24.875 ... ... 0.087135
0.038903 ... ... 0.150 -0.025 0.125 263000 24.900 -0.950 25.850 ... ... 0.085694
0.038023 ... ... 0.125 0 0.125 264000 25.875 -0.950 26.825 ... ... 0.082207
0.032324 ... ... 0.125 -0.025 0.100 265000 26.875 -0.950 27.825 26.750 26.750 0.080952
0.031628 ... ... 0.100 0 0.100 266000 27.875 -0.925 28.800 ... ... 0.079766
0.030971 ... ... 0.100 0 0.100 267000 28.850 -0.950 29.800 ... ... 0.07653
0.025167 ... ... 0.075 0 0.075 268000 29.850 -0.950 30.800 ... ... 0.075492
0.024665 ... ... 0.075 0 0.075 269000 30.850 -0.950 31.800 ... ... 0.074506
0.024187 ... ... 0.075 0 0.075 270000 31.825 -0.950 32.775 ... ... 0.071469
0.023734 ... ... 0.075 0 0.075 271000 32.825 -0.950 33.775 ... ... 0.070603
0.023303 ... ... 0.075 0 0.075 272000 33.825 -0.950 34.775 ... ... 0.069779
0.022893 ... ... 0.075 0 0.075 273000 34.825 -0.950 35.775 ... ... 0.068992
0.017082 ... ... 0.050 0 0.050 274000 35.825 -0.950 36.775 ... ... 0.068241
0.016788 ... ... 0.050 0 0.050 275000 36.825 -0.950 37.775 ... ... 0.067523
0.016507 ... ... 0.050 0 0.050 276000 37.825 -0.950 38.775 ... ... 0.066835
0.016239 ... ... 0.050 0 0.050 277000 38.825 -0.925 39.750 ... ... 0.066177
0.015982 ... ... 0.050 0 0.050 278000 39.800 -0.950 40.750 ... ... 0.063579
0.015734 ... ... 0.050 0 0.050 279000 40.800 -0.950 41.750 ... ... 0.062995
0.015496 ... ... 0.050 0 0.050 280000 41.800 -0.950 42.750 ... ... 0.062436
0.015268 ... ... 0.050 0 0.050 281000 42.800 -0.950 43.750 ... ... 0.061898
0.015049 ... ... 0.050 0 0.050 282000 43.800 -0.950 44.750 ... ... 0.061381
0.014839 ... ... 0.050 0 0.050 283000 44.800 -0.950 45.750 ... ... 0.060884
0.008914 ... ... 0.050 -0.025 0.025 284000 45.800 -0.950 46.750 ... ... 0.060405
0.00879 ... ... 0.050 -0.025 0.025 285000 46.800 -0.950 47.750 ... ... 0.059944
0.008669 ... ... 0.025 0 0.025 286000 47.800 -0.950 48.750 ... ... 0.0595
0.008553 ... ... 0.025 0 0.025 287000 48.800 -0.950 49.750 ... ... 0.059071
0.00844 ... ... 0.025 0 0.025 288000 49.800 -0.950 50.750 ... ... 0.058658
0.008331 ... ... 0.025 0 0.025 289000 50.800 -0.950 51.750 ... ... 0.058258
0.008227 ... ... 0.025 0 0.025 290000 51.800 -0.950 52.750 ... ... 0.057873
0.008126 ... ... 0.025 0 0.025 291000 52.800 -0.950 53.750 ... ... 0.0575
0.008028 ... ... 0.025 0 0.025 292000 53.800 -0.950 54.750 ... ... 0.05714
0.004867 ... ... 0.025 -0.012 0.013 293000 54.800 -0.950 55.750 ... ... 0.056791
0.004808 ... ... 0.013 0 0.013 294000 55.800 -0.950 56.750 ... ... 0.056454
0.004752 ... ... 0.013 0 0.013 295000 56.800 -0.950 57.750 ... ... 0.056127
0.004698 ... ... 0.013 0 0.013 296000 57.800 -0.950 58.750 ... ... 0.055811
0.004645 ... ... 0.013 0 0.013 297000 58.800 -0.950 59.750 ... ... 0.055504
0.004594 ... ... 0.013 0 0.013 298000 59.800 -0.950 60.750 ... ... 0.055207
0.004544 ... ... 0.013 0 0.013 299000 60.800 -0.950 61.750 ... ... 0.054919
0.004495 ... ... 0.013 0 0.013 300000 61.800 -0.950 62.750 ... ... 0.054639
0.004447 ... ... 0.013 0 0.013 301000 62.800 -0.950 63.750 ... ... 0.054368
0.004401 ... ... 0.013 0 0.013 302000 63.800 -0.950 64.750 ... ... 0.054105
0.004312 ... ... 0.013 0 0.013 304000 65.800 -0.950 66.750 ... ... 0.053601
0.004228 ... ... 0.013 0 0.013 306000 67.800 -0.950 68.750 ... ... 0.053125
0.004149 ... ... 0.013 0 0.013 308000 69.800 -0.950 70.750 ... ... 0.052676
0.004074 ... ... 0.013 0 0.013 310000 71.800 -0.950 72.750 ... ... 0.052251
0.004002 ... ... 0.013 0 0.013 312000 73.800 -0.950 74.750 ... ... 0.051848
0.003933 ... ... 0.013 0 0.013 314000 75.800 -0.950 76.750 ... ... 0.051466
0.003867 ... ... 0.013 0 0.013 316000 77.800 -0.950 78.750 ... ... 0.051104
0.003804 ... ... 0.013 0 0.013 318000 79.800 -0.950 80.750 ... ... 0.05076
0.003744 ... ... 0.013 0 0.013 320000 81.800 -0.950 82.750 ... ... 0.050434
0.003687 ... ... 0.013 0 0.013 322000 83.800 -0.950 84.750 ... ... 0.050123
0.003632 ... ... 0.013 0 0.013 324000 85.800 -0.950 86.750 ... ... 0.049828
0.003579 ... ... 0.013 0 0.013 326000 87.800 -0.950 88.750 ... ... 0.049546
0.003528 ... ... 0.013 0 0.013 328000 89.800 -0.950 90.750 ... ... 0.049278
0.003479 ... ... 0.013 0 0.013 330000 91.800 -0.950 92.750 ... ... 0.049023
0.003432 ... ... 0.013 0 0.013 332000 93.800 -0.950 94.750 ... ... 0.04878
0.003387 ... ... 0.013 0 0.013 334000 95.800 -0.950 96.750 ... ... 0.048547
0.003344 ... ... 0.013 0 0.013 336000 97.800 -0.950 98.750 ... ... 0.048326
0.003302 ... ... 0.013 0 0.013 338000 99.800 -0.950 100.750 ... ... 0.048114
0.003261 ... ... 0.013 0 0.013 340000 101.800 -0.950 102.750 ... ... 0.047912
0.003222 ... ... 0.013 0 0.013 342000 103.800 -0.950 104.750 ... ... 0.047719
0.003183 ... ... 0.013 0 0.013 344000 105.800 -0.950 106.750 ... ... 0.047535
0.003147 ... ... 0.013 0 0.013 346000 107.800 -0.950 108.750 ... ... 0.047358
0.003111 ... ... 0.013 0 0.013 348000 109.800 -0.950 110.750 ... ... 0.04719
0.003077 ... ... 0.013 0 0.013 350000 111.800 -0.950 112.750 ... ... 0.047028
0.003044 ... ... 0.013 0 0.013 352000 113.800 -0.950 114.750 ... ... 0.046874
0.003012 ... ... 0.013 0 0.013 354000 115.800 -0.950 116.750 ... ... 0.046727
0.002981 ... ... 0.013 0 0.013 356000 117.800 -0.950 118.750 ... ... 0.046586
0.002951 ... ... 0.013 0 0.013 358000 119.800 -0.950 120.750 ... ... 0.04645
0.002921 ... ... 0.013 0 0.013 360000 121.800 -0.950 122.750 ... ... 0.046321
0.002892 ... ... 0.013 0 0.013 362000 123.800 -0.950 124.750 ... ... 0.046198

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.