DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 160
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.037733 ... ... 105 1 106 54000 0.013 0 0.013 ... ... 0.001964
0.038428 ... ... 103 1 104 56000 0.013 0 0.013 ... ... 0.002026
0.03911 ... ... 101 1 102 58000 0.013 0 0.013 ... ... 0.002089
0.03978 ... ... 99 1 100 60000 0.013 0 0.013 ... ... 0.002153
0.040438 ... ... 97 1 98 62000 0.013 0 0.013 ... ... 0.002219
0.041086 ... ... 95 1 96 64000 0.013 0 0.013 ... ... 0.002287
0.041723 ... ... 93 1 94 66000 0.013 0 0.013 ... ... 0.002357
0.04235 ... ... 91 1 92 68000 0.013 0 0.013 ... ... 0.00243
0.042968 ... ... 89 1 90 70000 0.013 0 0.013 ... ... 0.002504
0.043577 ... ... 87 1 88 72000 0.013 0 0.013 ... ... 0.002581
0.044177 ... ... 85 1 86 74000 0.013 0 0.013 ... ... 0.00266
0.044769 ... ... 83 1 84 76000 0.013 0 0.013 ... ... 0.002742
0.045354 ... ... 81 1 82 78000 0.013 0 0.013 ... ... 0.002827
0.04593 ... ... 79 1 80 80000 0.013 0 0.013 ... ... 0.002915
0.0465 ... ... 77 1 78 82000 0.013 0 0.013 ... ... 0.003007
0.047062 ... ... 75 1 76 84000 0.013 0 0.013 ... ... 0.003102
0.047618 ... ... 73 1 74 86000 0.013 0 0.013 ... ... 0.003201
0.048167 ... ... 71 1 72 88000 0.013 0 0.013 ... ... 0.003304
0.04871 ... ... 69 1 70 90000 0.013 0 0.013 ... ... 0.003412
0.049247 ... ... 67 1 68 92000 0.013 0 0.013 ... ... 0.003524
0.049778 ... ... 65 1 66 94000 0.013 0 0.013 ... ... 0.003642
0.050304 ... ... 63 1 64 96000 0.013 0 0.013 ... ... 0.003766
0.050824 ... ... 61 1 62 98000 0.013 0 0.013 ... ... 0.003897
0.051339 ... ... 59 1 60 100000 0.013 0 0.013 ... ... 0.004034
0.051848 ... ... 57 1 58 102000 0.013 0 0.013 ... ... 0.004178
0.052353 ... ... 55 1 56 104000 0.013 0 0.013 ... ... 0.004331
0.052853 ... ... 53 1 54 106000 0.013 0 0.013 ... ... 0.004493
0.053348 ... ... 51 1 52 108000 0.013 0 0.013 ... ... 0.004665
0.053838 ... ... 49 1 50 110000 0.013 0 0.013 ... ... 0.004847
0.054325 ... ... 47 1 48 112000 0.013 0 0.013 ... ... 0.005043
0.054806 ... ... 45 1 46 114000 0.013 0 0.013 ... ... 0.005252
0.055284 ... ... 43 1 44 116000 0.013 0 0.013 ... ... 0.005477
0.055758 ... ... 41 1 42 118000 0.013 0 0.013 ... ... 0.005718
0.055993 ... ... 40 1 41 119000 0.013 0 0.013 ... ... 0.005846
0.056228 ... ... 39 1 40 120000 0.013 -0.013 0.025 ... ... 0.00598
0.056461 ... ... 38 1 39 121000 0.025 0 0.025 ... ... 0.01019
0.056693 ... ... 37 1 38 122000 0.025 0 0.025 ... ... 0.010425
0.056925 ... ... 36 1 37 123000 0.025 0 0.025 ... ... 0.01067
0.057155 ... ... 35 1 36 124000 0.025 -0.025 0.050 ... ... 0.010925
0.057385 ... ... 34 1 35 125000 0.050 0 0.050 ... ... 0.018232
0.057614 ... ... 33 1 34 126000 0.050 -0.025 0.075 ... ... 0.018672
0.057841 ... ... 32 1 33 127000 0.075 0 0.075 ... ... 0.025159
0.058068 ... ... 31 1 32 128000 0.075 -0.025 0.100 ... ... 0.025777
0.058294 ... ... 30.025 0.975 31 129000 0.100 -0.025 0.125 ... ... 0.03189
0.061702 ... ... 29.050 0.975 30.025 130000 0.125 -0.025 0.150 ... ... 0.037682
0.065183 ... ... 28.075 0.975 29.050 131000 0.150 -0.025 0.175 ... ... 0.043273
0.068744 ... ... 27.100 0.975 28.075 132000 0.175 -0.050 0.225 ... ... 0.04874
0.072396 ... ... 26.150 0.950 27.100 133000 0.225 -0.050 0.275 ... ... 0.058002
0.079037 ... ... 25.200 0.950 26.150 134000 0.275 -0.050 0.325 ... ... 0.066721
0.085618 ... ... 24.250 0.950 25.200 135000 0.325 -0.050 0.375 ... ... 0.07507
0.092175 ... ... 23.325 0.925 24.250 136000 0.375 -0.075 0.450 ... ... 0.083166
0.101161 ... ... 22.400 0.925 23.325 137000 0.450 -0.075 0.525 ... ... 0.09379
0.109919 ... ... 21.500 0.900 22.400 138000 0.525 -0.100 0.625 ... ... 0.103918
0.120565 ... ... 20.600 0.900 21.500 139000 0.625 -0.100 0.725 ... ... 0.115877
0.130809 ... ... 19.725 0.875 20.600 140000 0.725 -0.100 0.825 ... ... 0.127201
0.14243 ... ... 18.850 0.875 19.725 141000 0.825 -0.125 0.950 ... ... 0.138048
0.153536 ... ... 18 0.850 18.850 142000 0.950 -0.150 1.100 ... ... 0.15013
0.165584 ... ... 17.150 0.850 18 143000 1.100 -0.150 1.250 ... ... 0.163042
0.177047 ... ... 16.325 0.825 17.150 144000 1.250 -0.175 1.425 ... ... 0.175205
0.189092 ... ... 15.525 0.800 16.325 145000 1.425 -0.200 1.625 ... ... 0.187844
0.201424 ... ... 14.750 0.775 15.525 146000 1.625 -0.200 1.825 ... ... 0.200663
0.21378 ... ... 13.975 0.775 14.750 147000 1.825 -0.250 2.075 ... ... 0.212614
0.225272 ... ... 13.250 0.725 13.975 148000 2.050 -0.275 2.325 ... ... 0.22451
0.236581 ... ... 12.525 0.700 13.225 149000 2.300 -0.275 2.575 ... ... 0.236136
0.247965 ... ... 11.825 0.700 12.525 150000 2.575 -0.300 2.875 ... ... 0.247305
0.258262 ... ... 11.125 0.700 11.825 151000 2.875 -0.325 3.200 ... ... 0.257859
0.267883 ... ... 10.475 0.675 11.150 152000 3.200 -0.325 3.525 ... ... 0.267666
0.276491 ... ... 9.850 0.625 10.475 153000 3.525 -0.375 3.900 ... ... 0.276401
0.284481 ... ... 9.250 0.600 9.850 154000 3.900 -0.375 4.275 ... ... 0.28447
0.29149 ... ... 8.650 0.600 9.250 155000 4.275 -0.400 4.675 ... ... 0.291412
0.297392 ... ... 8.100 0.550 8.650 156000 4.675 -0.450 5.125 ... ... 0.297366
0.30227 ... ... 7.550 0.525 8.075 157000 5.100 -0.475 5.575 ... ... 0.302269
0.306072 ... ... 7.050 0.475 7.525 158000 5.525 -0.525 6.050 ... ... 0.306062
0.308758 6.600 6.600 6.550 0.450 7 159000 6 -0.550 6.550 ... ... 0.308758
0.310304 ... ... 6.100 0.400 6.500 160000 6.500 -0.600 7.100 ... ... 0.310304
0.3107 ... ... 5.650 0.375 6.025 161000 7.025 -0.625 7.650 ... ... 0.310701
0.309966 ... ... 5.250 0.350 5.600 162000 7.575 -0.650 8.225 ... ... 0.309962
0.308152 ... ... 4.850 0.350 5.200 163000 8.175 -0.650 8.825 ... ... 0.308153
0.305317 ... ... 4.475 0.350 4.825 164000 8.775 -0.675 9.450 ... ... 0.305277
0.301437 ... ... 4.125 0.325 4.450 165000 9.425 -0.650 10.075 ... ... 0.301511
0.296763 ... ... 3.800 0.325 4.125 166000 10.075 -0.675 10.750 ... ... 0.296774
0.29114 ... ... 3.475 0.325 3.800 167000 10.750 -0.675 11.425 ... ... 0.291222
0.284773 ... ... 3.200 0.300 3.500 168000 11.450 -0.675 12.125 ... ... 0.284968
0.277461 ... ... 2.925 0.275 3.200 169000 12.150 -0.700 12.850 ... ... 0.27782
0.269924 ... ... 2.675 0.275 2.950 170000 12.875 -0.725 13.600 ... ... 0.270103
0.261586 ... ... 2.450 0.250 2.700 171000 13.625 -0.725 14.350 ... ... 0.261965
0.252938 ... ... 2.225 0.250 2.475 172000 14.375 -0.750 15.125 ... ... 0.253018
0.243509 ... ... 2.025 0.225 2.250 173000 15.150 -0.775 15.925 ... ... 0.243829
0.233966 ... ... 1.825 0.225 2.050 174000 15.950 -0.775 16.725 ... ... 0.234596
0.223657 ... ... 1.675 0.175 1.850 175000 16.750 -0.800 17.550 ... ... 0.22468
0.213468 ... ... 1.500 0.175 1.675 176000 17.575 -0.825 18.400 ... ... 0.214963
0.203654 ... ... 1.375 0.150 1.525 177000 18.425 -0.825 19.250 ... ... 0.205695
0.193254 ... ... 1.225 0.150 1.375 178000 19.275 -0.825 20.100 ... ... 0.195949
0.18355 ... ... 1.125 0.125 1.250 179000 20.125 -0.850 20.975 ... ... 0.18565
0.173349 ... ... 1 0.125 1.125 180000 21 -0.875 21.875 ... ... 0.176169
0.162558 ... ... 0.900 0.100 1 181000 21.875 -0.900 22.775 ... ... 0.166234
0.152901 ... ... 0.800 0.100 0.900 182000 22.775 -0.900 23.675 ... ... 0.157499
0.142774 ... ... 0.725 0.075 0.800 183000 23.675 -0.900 24.575 ... ... 0.148444
0.134246 ... ... 0.625 0.100 0.725 184000 24.575 -0.925 25.500 ... ... 0.139005
0.123071 ... ... 0.575 0.050 0.625 185000 25.500 -0.925 26.425 ... ... 0.131279
0.116212 ... ... 0.500 0.075 0.575 186000 26.425 -0.925 27.350 ... ... 0.123342
0.106545 ... ... 0.450 0.050 0.500 187000 27.350 -0.950 28.300 ... ... 0.115145
0.099245 ... ... 0.400 0.050 0.450 188000 28.300 -0.950 29.250 ... ... 0.109233
0.091723 ... ... 0.350 0.050 0.400 189000 29.250 -0.950 30.200 ... ... 0.103259
0.083917 ... ... 0.300 0.050 0.350 190000 30.200 -0.950 31.150 ... ... 0.097198
0.075751 ... ... 0.275 0.025 0.300 191000 31.150 -0.975 32.125 ... ... 0.091026
0.070944 ... ... 0.225 0.050 0.275 192000 32.125 -0.975 33.100 ... ... 0.087765
0.062089 ... ... 0.200 0.025 0.225 193000 33.100 -0.975 34.075 ... ... 0.08455
0.056963 ... ... 0.175 0.025 0.200 194000 34.075 -0.975 35.050 ... ... 0.081376
0.051704 ... ... 0.150 0.025 0.175 195000 35.050 -0.975 36.025 ... ... 0.078236
0.046268 ... ... 0.125 0.025 0.150 196000 36.025 -1 37.025 ... ... 0.075126
0.040596 ... ... 0.125 0 0.125 197000 37.025 -0.975 38 ... ... 0.07523
0.040008 ... ... 0.100 0.025 0.125 198000 38 -1 39 ... ... 0.072221
0.033626 ... ... 0.075 0.025 0.100 200000 40 -1 41 ... ... 0.072585
0.026989 ... ... 0.050 0.025 0.075 202000 42 -1 43 ... ... 0.072948
0.019873 ... ... 0.050 0 0.050 204000 44 -1 45 ... ... 0.073309
0.01179 ... ... 0.025 0 0.025 206000 46 -1 47 ... ... 0.073668
0.011486 ... ... 0.025 0 0.025 208000 48 -1 49 ... ... 0.074025
0.011203 ... ... 0.025 0 0.025 210000 50 -1 51 ... ... 0.074381
0.010939 ... ... 0.025 0 0.025 212000 52 -1 53 ... ... 0.074735
0.00637 ... ... 0.013 0 0.013 214000 54 -1 55 ... ... 0.075087
0.006226 ... ... 0.013 0 0.013 216000 56 -1 57 ... ... 0.075438
0.006091 ... ... 0.013 0 0.013 218000 58 -1 59 ... ... 0.075787
0.005964 ... ... 0.013 0 0.013 220000 60 -1 61 ... ... 0.076135
0.005844 ... ... 0.013 0 0.013 222000 62 -1 63 ... ... 0.07648
0.005731 ... ... 0.013 0 0.013 224000 64 -1 65 ... ... 0.076825
0.005624 ... ... 0.013 0 0.013 226000 66 -1 67 ... ... 0.077168
0.005522 ... ... 0.013 0 0.013 228000 68 -1 69 ... ... 0.077509
0.005425 ... ... 0.013 0 0.013 230000 70 -1 71 ... ... 0.077849
0.005333 ... ... 0.013 0 0.013 232000 72 -1 73 ... ... 0.078188
0.005245 ... ... 0.013 0 0.013 234000 74 -1 75 ... ... 0.078525
0.005162 ... ... 0.013 0 0.013 236000 76 -1 77 ... ... 0.07886
0.005083 ... ... 0.013 0 0.013 238000 78 -1 79 ... ... 0.079194
0.005006 ... ... 0.013 0 0.013 240000 80 -1 81 ... ... 0.079527
0.004933 ... ... 0.013 0 0.013 242000 82 -1 83 ... ... 0.079859
0.004863 ... ... 0.013 0 0.013 244000 84 -1 85 ... ... 0.080189
0.004796 ... ... 0.013 0 0.013 246000 86 -1 87 ... ... 0.080518
0.004732 ... ... 0.013 0 0.013 248000 88 -1 89 ... ... 0.080845
0.00467 ... ... 0.013 0 0.013 250000 90 -1 91 ... ... 0.081171
0.004611 ... ... 0.013 0 0.013 252000 92 -1 93 ... ... 0.081496
0.004553 ... ... 0.013 0 0.013 254000 94 -1 95 ... ... 0.081819
0.004498 ... ... 0.013 0 0.013 256000 96 -1 97 ... ... 0.082142
0.004445 ... ... 0.013 0 0.013 258000 98 -1 99 ... ... 0.082463
0.004394 ... ... 0.013 0 0.013 260000 100 -1 101 ... ... 0.082782
0.004344 ... ... 0.013 0 0.013 262000 102 -1 103 ... ... 0.083101
0.004297 ... ... 0.013 0 0.013 264000 104 -1 105 ... ... 0.083418
0.004251 ... ... 0.013 0 0.013 266000 106 -1 107 ... ... 0.083734
0.004206 ... ... 0.013 0 0.013 268000 108 -1 109 ... ... 0.084049
0.004162 ... ... 0.013 0 0.013 270000 110 -1 111 ... ... 0.084363
0.00412 ... ... 0.013 0 0.013 272000 112 -1 113 ... ... 0.084676
0.004079 ... ... 0.013 0 0.013 274000 114 -1 115 ... ... 0.084987
0.00404 ... ... 0.013 0 0.013 276000 116 -1 117 ... ... 0.085298
0.004002 ... ... 0.013 0 0.013 278000 118 -1 119 ... ... 0.085607
0.003965 ... ... 0.013 0 0.013 280000 120 -1 121 ... ... 0.085915
0.003929 ... ... 0.013 0 0.013 282000 122 -1 123 ... ... 0.086222
0.003894 ... ... 0.013 0 0.013 284000 124 -1 125 ... ... 0.086528
0.00386 ... ... 0.013 0 0.013 286000 126 -1 127 ... ... 0.086833
0.003827 ... ... 0.013 0 0.013 288000 128 -1 129 ... ... 0.087137
0.003795 ... ... 0.013 0 0.013 290000 130 -1 131 ... ... 0.087439
0.003764 ... ... 0.013 0 0.013 292000 132 -1 133 ... ... 0.087741
0.003733 ... ... 0.013 0 0.013 294000 134 -1 135 ... ... 0.088042
0.003703 ... ... 0.013 0 0.013 296000 136 -1 137 ... ... 0.088341
0.003675 ... ... 0.013 0 0.013 298000 138 -1 139 ... ... 0.08864
0.003646 ... ... 0.013 0 0.013 300000 140 -1 141 ... ... 0.088938
0.003619 ... ... 0.013 0 0.013 302000 142 -1 143 ... ... 0.089234
0.003592 ... ... 0.013 0 0.013 304000 144 -1 145 ... ... 0.08953
0.003566 ... ... 0.013 0 0.013 306000 146 -1 147 ... ... 0.089825
0.003541 ... ... 0.013 0 0.013 308000 148 -1 149 ... ... 0.090118
0.003515 ... ... 0.013 0 0.013 310000 150 -1 151 ... ... 0.090411
0.003491 ... ... 0.013 0 0.013 312000 152 -1 153 ... ... 0.090703
0.003467 ... ... 0.013 0 0.013 314000 154 -1 155 ... ... 0.090994
0.003444 ... ... 0.013 0 0.013 316000 156 -1 157 ... ... 0.091284
0.003421 ... ... 0.013 0 0.013 318000 158 -1 159 ... ... 0.091573
0.003399 ... ... 0.013 0 0.013 320000 160 -1 161 ... ... 0.091861
0.003377 ... ... 0.013 0 0.013 322000 162 -1 163 ... ... 0.092148
0.003356 ... ... 0.013 0 0.013 324000 164 -1 165 ... ... 0.092434
0.003335 ... ... 0.013 0 0.013 326000 166 -1 167 ... ... 0.09272
0.003315 ... ... 0.013 0 0.013 328000 168 -1 169 ... ... 0.093004
0.003295 ... ... 0.013 0 0.013 330000 170 -1 171 ... ... 0.093288
0.003276 ... ... 0.013 0 0.013 332000 172 -1 173 ... ... 0.09357
0.003256 ... ... 0.013 0 0.013 334000 174 -1 175 ... ... 0.093852
0.003238 ... ... 0.013 0 0.013 336000 176 -1 177 ... ... 0.094133
0.003219 ... ... 0.013 0 0.013 338000 178 -1 179 ... ... 0.094413
0.003201 ... ... 0.013 0 0.013 340000 180 -1 181 ... ... 0.094693
0.003183 ... ... 0.013 0 0.013 342000 182 -1 183 ... ... 0.094971
0.003166 ... ... 0.013 0 0.013 344000 184 -1 185 ... ... 0.095249
0.003149 ... ... 0.013 0 0.013 346000 186 -1 187 ... ... 0.095526
0.003132 ... ... 0.013 0 0.013 348000 188 -1 189 ... ... 0.095802
0.003116 ... ... 0.013 0 0.013 350000 190 -1 191 ... ... 0.096077
0.0031 ... ... 0.013 0 0.013 352000 192 -1 193 ... ... 0.096352
0.003084 ... ... 0.013 0 0.013 354000 194 -1 195 ... ... 0.096625
0.003068 ... ... 0.013 0 0.013 356000 196 -1 197 ... ... 0.096898
0.003053 ... ... 0.013 0 0.013 358000 198 -1 199 ... ... 0.09717
0.003038 ... ... 0.013 0 0.013 360000 200 -1 201 ... ... 0.097442
0.003024 ... ... 0.013 0 0.013 362000 202 -1 203 ... ... 0.097712
0.003009 ... ... 0.013 0 0.013 364000 204 -1 205 ... ... 0.097982
0.002995 ... ... 0.013 0 0.013 366000 206 -1 207 ... ... 0.098251
0.002981 ... ... 0.013 0 0.013 368000 208 -1 209 ... ... 0.098519
0.002967 ... ... 0.013 0 0.013 370000 210 -1 211 ... ... 0.098787
0.002953 ... ... 0.013 0 0.013 372000 212 -1 213 ... ... 0.099054
0.00294 ... ... 0.013 0 0.013 374000 214 -1 215 ... ... 0.09932
0.002927 ... ... 0.013 0 0.013 376000 216 -1 217 ... ... 0.099585
0.002914 ... ... 0.013 0 0.013 378000 218 -1 219 ... ... 0.09985
0.002901 ... ... 0.013 0 0.013 380000 220 -1 221 ... ... 0.100114
0.002889 ... ... 0.013 0 0.013 382000 222 -1 223 ... ... 0.100377
0.002877 ... ... 0.013 0 0.013 384000 224 -1 225 ... ... 0.100639
0.002865 ... ... 0.013 0 0.013 386000 226 -1 227 ... ... 0.100901
0.002853 ... ... 0.013 0 0.013 388000 228 -1 229 ... ... 0.101162
0.002841 ... ... 0.013 0 0.013 390000 230 -1 231 ... ... 0.101423
0.00283 ... ... 0.013 0 0.013 392000 232 -1 233 ... ... 0.101682
0.002819 ... ... 0.013 0 0.013 394000 234 -1 235 ... ... 0.101941
0.002807 ... ... 0.013 0 0.013 396000 236 -1 237 ... ... 0.1022
0.002796 ... ... 0.013 0 0.013 398000 238 -1 239 ... ... 0.102457

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.