DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.400
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
0.025535 ... ... 134 -0.600 133.400 104000 0.013 0 0.013 ... ... 0.001857
0.02577 ... ... 132 -0.600 131.400 106000 0.013 0 0.013 ... ... 0.001896
0.026004 ... ... 130 -0.600 129.400 108000 0.013 0 0.013 ... ... 0.001935
0.026236 ... ... 128 -0.600 127.400 110000 0.013 0 0.013 ... ... 0.001975
0.026466 ... ... 126 -0.600 125.400 112000 0.013 0 0.013 ... ... 0.002016
0.026693 ... ... 124 -0.600 123.400 114000 0.013 0 0.013 ... ... 0.002058
0.026919 ... ... 122 -0.600 121.400 116000 0.013 0 0.013 ... ... 0.002101
0.027143 ... ... 120 -0.600 119.400 118000 0.013 0 0.013 ... ... 0.002146
0.027365 ... ... 118 -0.600 117.400 120000 0.013 0 0.013 ... ... 0.002191
0.027586 ... ... 116 -0.600 115.400 122000 0.013 0 0.013 ... ... 0.002237
0.027804 ... ... 114 -0.600 113.400 124000 0.013 0 0.013 ... ... 0.002285
0.028021 ... ... 112 -0.600 111.400 126000 0.013 0 0.013 ... ... 0.002334
0.028237 ... ... 110 -0.600 109.400 128000 0.013 0 0.013 ... ... 0.002385
0.028451 ... ... 108 -0.600 107.400 130000 0.013 0 0.013 ... ... 0.002437
0.028663 ... ... 106 -0.600 105.400 132000 0.013 0 0.013 ... ... 0.00249
0.028874 ... ... 104 -0.600 103.400 134000 0.013 0 0.013 ... ... 0.002545
0.029083 ... ... 102 -0.600 101.400 136000 0.013 0 0.013 ... ... 0.002602
0.029291 ... ... 100 -0.600 99.400 138000 0.013 0 0.013 ... ... 0.002661
0.029497 ... ... 98 -0.600 97.400 140000 0.013 0 0.013 ... ... 0.002721
0.029702 ... ... 96 -0.600 95.400 142000 0.013 0 0.013 ... ... 0.002784
0.029906 ... ... 94 -0.600 93.400 144000 0.013 0 0.013 ... ... 0.002849
0.030109 ... ... 92 -0.600 91.400 146000 0.013 0 0.013 ... ... 0.002916
0.03031 ... ... 90 -0.600 89.400 148000 0.013 0 0.013 ... ... 0.002985
0.030509 ... ... 88 -0.600 87.400 150000 0.013 0 0.013 ... ... 0.003057
0.030708 ... ... 86 -0.600 85.400 152000 0.013 0 0.013 ... ... 0.003132
0.030905 ... ... 84 -0.600 83.400 154000 0.013 0 0.013 ... ... 0.00321
0.031101 ... ... 82 -0.600 81.400 156000 0.013 0 0.013 ... ... 0.00329
0.031199 ... ... 81 -0.600 80.400 157000 0.013 0 0.013 ... ... 0.003332
0.031296 ... ... 80 -0.600 79.400 158000 0.013 0 0.013 ... ... 0.003375
0.031393 ... ... 79 -0.600 78.400 159000 0.013 0 0.013 ... ... 0.003418
0.03149 ... ... 78 -0.600 77.400 160000 0.013 0 0.013 ... ... 0.003462
0.031587 ... ... 77 -0.600 76.400 161000 0.013 0 0.013 ... ... 0.003507
0.031683 ... ... 76 -0.600 75.400 162000 0.025 0.012 0.013 ... ... 0.00583
0.031779 ... ... 75 -0.600 74.400 163000 0.025 0 0.025 ... ... 0.005906
0.031875 ... ... 74 -0.600 73.400 164000 0.025 0 0.025 ... ... 0.005984
0.03197 ... ... 73 -0.600 72.400 165000 0.025 0 0.025 ... ... 0.006063
0.032065 ... ... 72 -0.600 71.400 166000 0.025 0 0.025 ... ... 0.006144
0.03216 ... ... 71 -0.600 70.400 167000 0.025 0 0.025 ... ... 0.006226
0.032255 ... ... 70 -0.600 69.400 168000 0.025 0 0.025 ... ... 0.006311
0.032349 ... ... 69 -0.600 68.400 169000 0.025 0 0.025 ... ... 0.006398
0.032443 ... ... 68 -0.600 67.400 170000 0.025 0 0.025 ... ... 0.006486
0.032537 ... ... 67 -0.600 66.400 171000 0.025 0 0.025 ... ... 0.006577
0.032631 ... ... 66 -0.600 65.400 172000 0.025 0 0.025 ... ... 0.006671
0.032724 ... ... 65 -0.600 64.400 173000 0.025 0 0.025 ... ... 0.006767
0.032817 ... ... 64 -0.600 63.400 174000 0.025 0 0.025 ... ... 0.006865
0.03291 ... ... 63 -0.600 62.400 175000 0.050 0.025 0.025 ... ... 0.011535
0.033003 ... ... 62 -0.600 61.400 176000 0.050 0.025 0.025 ... ... 0.011701
0.033095 ... ... 61 -0.600 60.400 177000 0.050 0 0.050 ... ... 0.011872
0.033187 ... ... 60 -0.600 59.400 178000 0.050 0 0.050 ... ... 0.012047
0.033279 ... ... 59 -0.600 58.400 179000 0.050 0 0.050 ... ... 0.012226
0.033371 ... ... 58 -0.600 57.400 180000 0.050 0 0.050 ... ... 0.012411
0.033462 ... ... 57 -0.600 56.400 181000 0.050 0 0.050 ... ... 0.012601
0.033554 ... ... 56 -0.600 55.400 182000 0.050 0 0.050 ... ... 0.012796
0.033644 ... ... 55 -0.600 54.400 183000 0.050 0 0.050 ... ... 0.012997
0.033735 ... ... 54 -0.600 53.400 184000 0.050 0 0.050 ... ... 0.013204
0.033826 ... ... 53 -0.600 52.400 185000 0.050 0 0.050 ... ... 0.013418
0.033916 ... ... 52 -0.600 51.400 186000 0.050 -0.025 0.075 ... ... 0.013637
0.034006 ... ... 51 -0.600 50.400 187000 0.075 0 0.075 ... ... 0.018385
0.034096 ... ... 50 -0.600 49.400 188000 0.075 0 0.075 ... ... 0.018688
0.034185 ... ... 49 -0.600 48.400 189000 0.075 0 0.075 ... ... 0.019001
0.034275 ... ... 48 -0.600 47.400 190000 0.075 0 0.075 ... ... 0.019325
0.037392 ... ... 47.025 -0.600 46.425 191000 0.075 0 0.075 ... ... 0.019659
0.037553 ... ... 46.025 -0.600 45.425 192000 0.075 -0.025 0.100 ... ... 0.020004
0.037718 ... ... 45.025 -0.600 44.425 193000 0.075 -0.025 0.100 ... ... 0.020362
0.037886 ... ... 44.025 -0.600 43.425 194000 0.100 0 0.100 ... ... 0.025154
0.038057 ... ... 43.025 -0.600 42.425 195000 0.100 0 0.100 ... ... 0.025611
0.038232 ... ... 42.025 -0.600 41.425 196000 0.100 0 0.100 ... ... 0.026085
0.03841 ... ... 41.050 -0.625 40.425 197000 0.100 0 0.100 ... ... 0.026577
0.041964 ... ... 40.050 -0.600 39.450 198000 0.100 -0.025 0.125 ... ... 0.027089
0.042239 ... ... 39.050 -0.600 38.450 199000 0.100 -0.025 0.125 ... ... 0.027619
0.042524 ... ... 38.050 -0.600 37.450 200000 0.125 0 0.125 ... ... 0.032567
0.042818 ... ... 37.075 -0.625 36.450 201000 0.125 -0.025 0.150 ... ... 0.033222
0.043123 ... ... 36.075 -0.625 35.450 202000 0.125 -0.025 0.150 ... ... 0.033904
0.047038 ... ... 35.075 -0.600 34.475 203000 0.125 -0.025 0.150 ... ... 0.034614
0.047466 ... ... 34.100 -0.625 33.475 204000 0.150 0 0.150 ... ... 0.039667
0.047913 ... ... 33.100 -0.625 32.475 205000 0.150 -0.025 0.175 ... ... 0.040525
0.05204 ... ... 32.125 -0.625 31.500 206000 0.150 -0.025 0.175 ... ... 0.041424
0.052632 ... ... 31.125 -0.625 30.500 207000 0.175 -0.025 0.200 ... ... 0.046568
0.056886 ... ... 30.150 -0.625 29.525 208000 0.175 -0.025 0.200 ... ... 0.047637
0.057642 ... ... 29.150 -0.625 28.525 209000 0.200 -0.025 0.225 ... ... 0.052822
0.062055 ... ... 28.175 -0.625 27.550 210000 0.225 -0.025 0.250 ... ... 0.057958
0.06651 ... ... 27.200 -0.625 26.575 211000 0.225 -0.025 0.250 ... ... 0.059365
0.071025 ... ... 26.225 -0.625 25.600 212000 0.250 -0.025 0.275 ... ... 0.064635
0.075615 ... ... 25.250 -0.625 24.625 213000 0.275 -0.025 0.300 ... ... 0.069924
0.080296 ... ... 24.275 -0.625 23.650 214000 0.300 -0.025 0.325 0.325 0.325 0.075257
0.085086 ... ... 23.300 -0.625 22.675 215000 0.325 -0.025 0.350 ... ... 0.080658
0.090001 ... ... 22.325 -0.625 21.700 216000 0.350 -0.050 0.400 ... ... 0.086151
0.095059 ... ... 21.375 -0.650 20.725 217000 0.375 -0.050 0.425 ... ... 0.091759
0.103172 ... ... 20.425 -0.650 19.775 218000 0.425 -0.050 0.475 ... ... 0.100508
0.111266 ... ... 19.475 -0.650 18.825 219000 0.475 -0.050 0.525 ... ... 0.109163
0.119389 ... ... 18.525 -0.650 17.875 220000 0.525 -0.050 0.575 ... ... 0.117787
0.127583 ... ... 17.600 -0.675 16.925 221000 0.575 -0.075 0.650 ... ... 0.126432
0.138163 ... ... 16.675 -0.675 16 222000 0.625 -0.100 0.725 ... ... 0.135147
0.148619 ... ... 15.750 -0.675 15.075 223000 0.700 -0.100 0.800 0.750 0.750 0.146156
0.159023 ... ... 14.850 -0.700 14.150 224000 0.800 -0.100 0.900 ... ... 0.158986
0.172889 ... ... 13.950 -0.675 13.275 225000 0.900 -0.100 1 0.950 0.950 0.171413
0.184648 ... ... 13.075 -0.700 12.375 226000 1.025 -0.100 1.125 1.075 1.075 0.185075
0.198928 ... ... 12.225 -0.700 11.525 227000 1.150 -0.100 1.250 ... ... 0.198186
0.213567 ... ... 11.400 -0.700 10.700 228000 1.325 -0.100 1.425 1.300 1.300 0.213111
0.227242 ... ... 10.575 -0.700 9.875 229000 1.500 -0.100 1.600 ... ... 0.227
0.240832 ... ... 9.775 -0.700 9.075 230000 1.700 -0.100 1.800 1.850 1.750 0.240747
0.254519 ... ... 9 -0.675 8.325 231000 1.925 -0.075 2 2.075 2.075 0.253974
0.266671 ... ... 8.225 -0.650 7.575 232000 2.200 -0.050 2.250 ... ... 0.266748
0.277682 7.025 7.025 7.500 -0.650 6.850 233000 2.475 -0.050 2.525 ... ... 0.277779
0.28741 ... ... 6.800 -0.625 6.175 234000 2.775 -0.050 2.825 ... ... 0.287319
0.295189 5.375 5.375 6.150 -0.625 5.525 235000 3.125 -0.025 3.150 3.175 3.025 0.295156
0.300769 4.775 4.775 5.500 -0.600 4.900 236000 3.500 0 3.500 ... ... 0.300762
0.303882 ... ... 4.900 -0.575 4.325 237000 3.925 0.025 3.900 3.775 3.775 0.303881
0.304227 3.850 3.825 4.325 -0.550 3.775 238000 4.375 0.050 4.325 4.475 4.475 0.304228
0.301645 ... ... 3.825 -0.525 3.300 239000 4.900 0.075 4.825 ... ... 0.301656
0.296052 3.050 3.050 3.350 -0.500 2.850 240000 5.450 0.125 5.325 ... ... 0.296101
0.287569 ... ... 2.900 -0.450 2.450 241000 6.025 0.125 5.900 ... ... 0.287456
0.276518 2.200 2.200 2.500 -0.400 2.100 242000 6.675 0.175 6.500 6.675 6.675 0.276393
0.262832 ... ... 2.175 -0.400 1.775 243000 7.350 0.200 7.150 ... ... 0.262736
0.247426 ... ... 1.850 -0.350 1.500 244000 8.075 0.250 7.825 ... ... 0.247421
0.231235 1.500 1.150 1.575 -0.300 1.275 245000 8.850 0.300 8.550 ... ... 0.231399
0.21401 ... ... 1.350 -0.275 1.075 246000 9.625 0.300 9.325 ... ... 0.212984
0.196193 1.075 0.975 1.150 -0.250 0.900 247000 10.475 0.350 10.125 ... ... 0.196986
0.178316 0.850 0.800 0.975 -0.225 0.750 248000 11.325 0.375 10.950 ... ... 0.179598
0.161021 0.725 0.725 0.825 -0.200 0.625 249000 12.200 0.400 11.800 ... ... 0.162915
0.14506 0.650 0.550 0.700 -0.175 0.525 250000 13.100 0.425 12.675 ... ... 0.147676
0.131272 ... ... 0.600 -0.150 0.450 251000 14.025 0.475 13.550 ... ... 0.134673
0.116822 ... ... 0.500 -0.125 0.375 252000 14.950 0.475 14.475 ... ... 0.121194
0.105594 ... ... 0.425 -0.100 0.325 253000 15.900 0.500 15.400 ... ... 0.110917
0.094058 ... ... 0.375 -0.100 0.275 254000 16.850 0.525 16.325 ... ... 0.100504
0.08685 ... ... 0.325 -0.075 0.250 255000 17.800 0.525 17.275 ... ... 0.089835
0.079727 ... ... 0.275 -0.050 0.225 256000 18.775 0.550 18.225 ... ... 0.083549
0.072636 ... ... 0.250 -0.050 0.200 257000 19.750 0.550 19.200 ... ... 0.077374
0.06552 ... ... 0.225 -0.050 0.175 258000 20.725 0.550 20.175 ... ... 0.071271
0.058313 ... ... 0.200 -0.050 0.150 259000 21.700 0.550 21.150 ... ... 0.065204
0.056868 ... ... 0.175 -0.025 0.150 260000 22.700 0.575 22.125 ... ... 0.064397
0.049691 ... ... 0.150 -0.025 0.125 261000 23.675 0.575 23.100 ... ... 0.05854
0.048531 ... ... 0.125 0 0.125 262000 24.675 0.600 24.075 ... ... 0.057999
0.041248 ... ... 0.125 -0.025 0.100 263000 25.650 0.575 25.075 ... ... 0.052284
0.040332 ... ... 0.100 0 0.100 264000 26.650 0.600 26.050 ... ... 0.051973
0.03947 ... ... 0.100 0 0.100 265000 27.650 0.600 27.050 ... ... 0.051687
0.038655 ... ... 0.100 0 0.100 266000 28.650 0.600 28.050 ... ... 0.051425
0.031412 0.075 0.075 0.075 0 0.075 267000 29.625 0.600 29.025 ... ... 0.046133
0.030788 ... ... 0.075 0 0.075 268000 30.625 0.600 30.025 ... ... 0.046046
0.030195 ... ... 0.075 0 0.075 269000 31.625 0.600 31.025 ... ... 0.04597
0.022537 ... ... 0.075 -0.025 0.050 270000 32.625 0.600 32.025 ... ... 0.045902
0.022117 ... ... 0.075 -0.025 0.050 271000 33.600 0.575 33.025 ... ... 0.040918
0.021714 ... ... 0.050 0 0.050 272000 34.600 0.575 34.025 ... ... 0.040994
0.021332 ... ... 0.050 0 0.050 273000 35.600 0.600 35 ... ... 0.041069
0.020967 ... ... 0.050 0 0.050 274000 36.600 0.600 36 ... ... 0.041145
0.012627 ... ... 0.050 -0.025 0.025 275000 37.600 0.600 37 ... ... 0.04122
0.012413 ... ... 0.050 -0.025 0.025 276000 38.600 0.600 38 ... ... 0.041296
0.012208 ... ... 0.050 -0.025 0.025 277000 39.600 0.600 39 ... ... 0.041371
0.012011 ... ... 0.050 -0.025 0.025 278000 40.600 0.600 40 ... ... 0.041446
0.011821 ... ... 0.050 -0.025 0.025 279000 41.600 0.600 41 ... ... 0.041521
0.01164 ... ... 0.050 -0.025 0.025 280000 42.600 0.600 42 ... ... 0.041596
0.011466 ... ... 0.050 -0.025 0.025 281000 43.600 0.600 43 ... ... 0.041671
0.011299 ... ... 0.050 -0.025 0.025 282000 44.600 0.600 44 ... ... 0.041746
0.011139 ... ... 0.050 -0.025 0.025 283000 45.600 0.600 45 ... ... 0.04182
0.010984 ... ... 0.025 0 0.025 284000 46.600 0.600 46 ... ... 0.041895
0.010834 ... ... 0.025 0 0.025 285000 47.600 0.600 47 ... ... 0.041969
0.010689 ... ... 0.025 0 0.025 286000 48.600 0.600 48 ... ... 0.042044
0.010549 ... ... 0.025 0 0.025 287000 49.600 0.600 49 ... ... 0.042118
0.010413 ... ... 0.025 0 0.025 288000 50.600 0.600 50 ... ... 0.042192
0.010283 ... ... 0.025 0 0.025 289000 51.600 0.600 51 ... ... 0.042266
0.010158 ... ... 0.025 0 0.025 290000 52.600 0.600 52 ... ... 0.042339
0.010036 ... ... 0.025 0 0.025 291000 53.600 0.600 53 ... ... 0.042413
0.009919 ... ... 0.025 0 0.025 292000 54.600 0.600 54 ... ... 0.042486
0.009805 ... ... 0.025 0 0.025 293000 55.600 0.600 55 ... ... 0.04256
0.005941 ... ... 0.025 -0.012 0.013 294000 56.600 0.600 56 ... ... 0.042633
0.005873 ... ... 0.025 -0.012 0.013 295000 57.600 0.600 57 ... ... 0.042706
0.005808 ... ... 0.025 -0.012 0.013 296000 58.600 0.600 58 ... ... 0.042779
0.005744 ... ... 0.025 -0.012 0.013 297000 59.600 0.600 59 ... ... 0.042852
0.005682 ... ... 0.025 -0.012 0.013 298000 60.600 0.600 60 ... ... 0.042925
0.005561 ... ... 0.013 0 0.013 300000 62.600 0.600 62 ... ... 0.043071
0.005447 ... ... 0.013 0 0.013 302000 64.600 0.600 64 ... ... 0.043216
0.00534 ... ... 0.013 0 0.013 304000 66.600 0.600 66 ... ... 0.04336
0.005238 ... ... 0.013 0 0.013 306000 68.600 0.600 68 ... ... 0.043504
0.005142 ... ... 0.013 0 0.013 308000 70.600 0.600 70 ... ... 0.043648
0.00505 ... ... 0.013 0 0.013 310000 72.600 0.600 72 ... ... 0.043791
0.004962 ... ... 0.013 0 0.013 312000 74.600 0.600 74 ... ... 0.043934
0.004878 ... ... 0.013 0 0.013 314000 76.600 0.600 76 ... ... 0.044076
0.004798 ... ... 0.013 0 0.013 316000 78.600 0.600 78 ... ... 0.044218
0.004722 ... ... 0.013 0 0.013 318000 80.600 0.600 80 ... ... 0.044359
0.004649 ... ... 0.013 0 0.013 320000 82.600 0.600 82 ... ... 0.044501
0.004579 ... ... 0.013 0 0.013 322000 84.600 0.600 84 ... ... 0.044641
0.004511 ... ... 0.013 0 0.013 324000 86.600 0.600 86 ... ... 0.044782
0.004446 ... ... 0.013 0 0.013 326000 88.600 0.600 88 ... ... 0.044921
0.004384 ... ... 0.013 0 0.013 328000 90.600 0.600 90 ... ... 0.045061
0.004324 ... ... 0.013 0 0.013 330000 92.600 0.600 92 ... ... 0.0452
0.004267 ... ... 0.013 0 0.013 332000 94.600 0.600 94 ... ... 0.045339
0.004212 ... ... 0.013 0 0.013 334000 96.600 0.600 96 ... ... 0.045477
0.004159 ... ... 0.013 0 0.013 336000 98.600 0.600 98 ... ... 0.045615
0.004107 ... ... 0.013 0 0.013 338000 100.600 0.600 100 ... ... 0.045753
0.004057 ... ... 0.013 0 0.013 340000 102.600 0.600 102 ... ... 0.045891
0.004008 ... ... 0.013 0 0.013 342000 104.600 0.600 104 ... ... 0.046028
0.003962 ... ... 0.013 0 0.013 344000 106.600 0.600 106 ... ... 0.046164
0.003916 ... ... 0.013 0 0.013 346000 108.600 0.600 108 ... ... 0.0463
0.003873 ... ... 0.013 0 0.013 348000 110.600 0.600 110 ... ... 0.046436
0.003831 ... ... 0.013 0 0.013 350000 112.600 0.600 112 ... ... 0.046572
0.003791 ... ... 0.013 0 0.013 352000 114.600 0.600 114 ... ... 0.046707
0.003751 ... ... 0.013 0 0.013 354000 116.600 0.600 116 ... ... 0.046842
0.003713 ... ... 0.013 0 0.013 356000 118.600 0.600 118 ... ... 0.046977

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.