DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.775
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 146 -0.600 145.400 92000 0.013 0 0.013 ... ... 0.002122
0 ... ... 144 -0.600 143.400 94000 0.013 0 0.013 ... ... 0.002166
0 ... ... 142 -0.600 141.400 96000 0.013 0 0.013 ... ... 0.00221
0 ... ... 140 -0.600 139.400 98000 0.013 0 0.013 ... ... 0.002256
0 ... ... 138 -0.600 137.400 100000 0.013 0 0.013 ... ... 0.002302
0 ... ... 136 -0.600 135.400 102000 0.013 0 0.013 ... ... 0.002349
0 ... ... 134 -0.600 133.400 104000 0.013 0 0.013 ... ... 0.002397
0 ... ... 132 -0.600 131.400 106000 0.013 0 0.013 ... ... 0.002447
0 ... ... 130 -0.600 129.400 108000 0.013 0 0.013 ... ... 0.002497
0 ... ... 128 -0.600 127.400 110000 0.013 0 0.013 ... ... 0.002548
0 ... ... 126 -0.600 125.400 112000 0.013 0 0.013 ... ... 0.002601
0 ... ... 124 -0.600 123.400 114000 0.013 0 0.013 ... ... 0.002655
0 ... ... 122 -0.600 121.400 116000 0.013 0 0.013 ... ... 0.00271
0 ... ... 120 -0.600 119.400 118000 0.013 0 0.013 ... ... 0.002767
0 ... ... 118 -0.600 117.400 120000 0.013 0 0.013 ... ... 0.002825
0 ... ... 116 -0.600 115.400 122000 0.013 0 0.013 ... ... 0.002884
0 ... ... 114 -0.600 113.400 124000 0.013 0 0.013 ... ... 0.002945
0 ... ... 112 -0.600 111.400 126000 0.013 0 0.013 ... ... 0.003008
0 ... ... 110 -0.600 109.400 128000 0.013 0 0.013 ... ... 0.003073
0 ... ... 108 -0.600 107.400 130000 0.013 0 0.013 ... ... 0.003139
0 ... ... 106 -0.600 105.400 132000 0.013 0 0.013 ... ... 0.003208
0 ... ... 104 -0.600 103.400 134000 0.025 0 0.025 ... ... 0.005411
0 ... ... 102 -0.600 101.400 136000 0.025 0 0.025 ... ... 0.005529
0 ... ... 100 -0.600 99.400 138000 0.025 0 0.025 ... ... 0.00565
0 ... ... 98 -0.600 97.400 140000 0.025 0 0.025 ... ... 0.005776
0 ... ... 96 -0.600 95.400 142000 0.025 0 0.025 ... ... 0.005906
0 ... ... 94 -0.600 93.400 144000 0.050 0 0.050 ... ... 0.010101
0 ... ... 92 -0.600 91.400 146000 0.050 0 0.050 ... ... 0.010327
0 ... ... 90 -0.600 89.400 148000 0.050 0 0.050 ... ... 0.01056
0 ... ... 88 -0.600 87.400 150000 0.050 0 0.050 ... ... 0.010802
0 ... ... 86 -0.600 85.400 152000 0.050 0 0.050 ... ... 0.011052
0 ... ... 84 -0.600 83.400 154000 0.050 0 0.050 ... ... 0.011311
0 ... ... 82 -0.600 81.400 156000 0.050 0 0.050 ... ... 0.011581
0 ... ... 80 -0.600 79.400 158000 0.050 0 0.050 ... ... 0.011861
0 ... ... 78 -0.600 77.400 160000 0.050 0 0.050 ... ... 0.012151
0 ... ... 76 -0.600 75.400 162000 0.050 0 0.050 ... ... 0.012453
0 ... ... 74 -0.600 73.400 164000 0.050 0 0.050 ... ... 0.012768
0 ... ... 72 -0.600 71.400 166000 0.050 -0.025 0.075 ... ... 0.013097
0 ... ... 70 -0.600 69.400 168000 0.075 0 0.075 ... ... 0.017926
0 ... ... 68 -0.600 67.400 170000 0.075 0 0.075 ... ... 0.018396
0 ... ... 67 -0.600 66.400 171000 0.075 0 0.075 ... ... 0.018639
0 ... ... 66 -0.600 65.400 172000 0.075 0 0.075 ... ... 0.018887
0 ... ... 65 -0.600 64.400 173000 0.075 0 0.075 ... ... 0.019142
0 ... ... 64 -0.600 63.400 174000 0.075 0 0.075 ... ... 0.019402
0 ... ... 63 -0.600 62.400 175000 0.100 0 0.100 ... ... 0.023991
0 ... ... 62 -0.600 61.400 176000 0.100 0 0.100 ... ... 0.024319
0 ... ... 61 -0.600 60.400 177000 0.100 0 0.100 ... ... 0.024655
0 ... ... 60 -0.600 59.400 178000 0.100 0 0.100 ... ... 0.025
0 ... ... 59 -0.600 58.400 179000 0.100 0 0.100 ... ... 0.025354
0 ... ... 58 -0.600 57.400 180000 0.100 0 0.100 0.100 0.100 0.025716
0 ... ... 57 -0.600 56.400 181000 0.100 -0.025 0.125 ... ... 0.026088
0 ... ... 56 -0.600 55.400 182000 0.125 0 0.125 ... ... 0.030755
0 ... ... 55 -0.600 54.400 183000 0.125 0 0.125 ... ... 0.031205
0 ... ... 54.025 -0.625 53.400 184000 0.125 0 0.125 ... ... 0.031668
0 ... ... 53.025 -0.600 52.425 185000 0.125 0 0.125 ... ... 0.032143
0 ... ... 52.025 -0.600 51.425 186000 0.125 -0.025 0.150 ... ... 0.032631
0 ... ... 51.025 -0.600 50.425 187000 0.150 0 0.150 ... ... 0.037347
0 ... ... 50.025 -0.600 49.425 188000 0.150 0 0.150 0.150 0.150 0.037923
0 ... ... 49.050 -0.625 48.425 189000 0.150 -0.025 0.175 ... ... 0.038517
0 ... ... 48.050 -0.600 47.450 190000 0.175 0 0.175 0.175 0.175 0.043209
0 ... ... 47.050 -0.600 46.450 191000 0.175 0 0.175 ... ... 0.043898
0 ... ... 46.050 -0.600 45.450 192000 0.175 -0.025 0.200 ... ... 0.044608
0 ... ... 45.075 -0.600 44.475 193000 0.200 0 0.200 ... ... 0.049325
0 ... ... 44.075 -0.600 43.475 194000 0.200 0 0.200 ... ... 0.050139
0 ... ... 43.100 -0.625 42.475 195000 0.225 0 0.225 ... ... 0.054841
0 ... ... 42.100 -0.600 41.500 196000 0.225 0 0.225 0.225 0.225 0.055767
0 ... ... 41.125 -0.625 40.500 197000 0.225 -0.025 0.250 ... ... 0.056726
0 ... ... 40.125 -0.600 39.525 198000 0.250 -0.025 0.275 ... ... 0.061532
0 ... ... 39.150 -0.625 38.525 199000 0.275 0 0.275 ... ... 0.066293
0 38.400 38.400 37.550 0.850 38.400 200000 0.275 0 0.275 0.275 0.250 0.067472
0 ... ... 37.175 -0.600 36.575 201000 0.300 -0.025 0.325 ... ... 0.072301
0 ... ... 36.200 -0.625 35.575 202000 0.300 -0.025 0.325 ... ... 0.073625
0 ... ... 35.225 -0.625 34.600 203000 0.325 -0.025 0.350 ... ... 0.07855
0 ... ... 34.250 -0.625 33.625 204000 0.375 0.025 0.350 0.375 0.375 0.086793
0 ... ... 33.275 -0.625 32.650 205000 0.375 -0.025 0.400 ... ... 0.088438
0 ... ... 32.300 -0.625 31.675 206000 0.400 -0.025 0.425 ... ... 0.093428
0 ... ... 31.350 -0.650 30.700 207000 0.425 -0.050 0.475 ... ... 0.098465
0 ... ... 30.375 -0.650 29.725 208000 0.450 -0.050 0.500 0.500 0.500 0.10356
0 ... ... 29.425 -0.650 28.775 209000 0.475 -0.050 0.525 ... ... 0.108723
0 ... ... 28.450 -0.650 27.800 210000 0.475 -0.050 0.525 0.525 0.475 0.110958
0 ... ... 27.500 -0.650 26.850 211000 0.550 -0.075 0.625 ... ... 0.122163
0 ... ... 26.550 -0.650 25.900 212000 0.700 0.100 0.600 0.700 0.700 0.140435
0 ... ... 25.600 -0.675 24.925 213000 0.775 0.125 0.650 0.775 0.775 0.15037
0 ... ... 24.675 -0.675 24 214000 0.700 -0.075 0.775 ... ... 0.146404
0 ... ... 23.725 -0.675 23.050 215000 0.700 -0.050 0.750 0.900 0.700 0.149611
0 ... ... 22.800 -0.675 22.125 216000 0.775 -0.050 0.825 0.825 0.775 0.160264
0 ... ... 21.875 -0.675 21.200 217000 0.850 -0.025 0.875 0.850 0.850 0.170722
0 ... ... 20.975 -0.700 20.275 218000 0.975 -0.075 1.050 ... ... 0.185063
0 ... ... 20.050 -0.675 19.375 219000 1 -0.050 1.050 1 1 0.191259
0 18.550 18.550 19.150 -0.675 18.475 220000 1.050 -0.100 1.150 1.250 1.050 0.199572
0 ... ... 18.275 -0.700 17.575 221000 1.250 -0.100 1.350 1.250 1.250 0.218188
0.201883 17.625 17.625 16.700 0.925 17.625 222000 1.350 -0.025 1.375 1.350 1.350 0.229455
0.188063 16.425 16.425 15.850 0.575 16.425 223000 1.500 -0.125 1.625 1.750 1.550 0.243272
0.131141 ... ... 15.700 -0.700 15 224000 1.525 -0.125 1.650 2.025 1.525 0.250322
0.244463 15 15 14.150 0.850 15 225000 1.725 -0.100 1.825 1.875 1.725 0.265975
0.195404 ... ... 14.050 -0.700 13.350 226000 1.800 -0.200 2 2.375 1.800 0.275564
0.180889 12.250 12.200 12.550 -0.350 12.200 227000 2.200 -0.100 2.300 ... ... 0.296703
0.249318 ... ... 12.475 -0.700 11.775 228000 2.200 -0.225 2.425 2.500 2.175 0.303481
0.272207 ... ... 11.700 -0.700 11 229000 2.425 -0.225 2.650 2.425 2.425 0.316866
0.320446 11.075 10.025 10.275 0.725 11 230000 2.650 -0.250 2.900 3.525 2.600 0.329314
0.336665 10.375 9.400 9.550 0.825 10.375 231000 2.850 -0.325 3.175 3.375 2.850 0.34045
0.326266 8.625 8.150 8.850 -0.225 8.625 232000 3.200 -0.275 3.475 3.250 3.200 0.352974
0.359947 8.925 8.925 8.175 0.750 8.925 233000 3.500 -0.300 3.800 3.500 3.400 0.363297
0.370135 8.300 6.575 7.550 0.700 8.250 234000 3.825 -0.325 4.150 4.500 3.675 0.372514
0.36818 6.275 6.275 6.925 -0.650 6.275 235000 4.175 -0.350 4.525 5.075 4.075 0.380445
0.384974 6.625 6.625 6.325 0.300 6.625 236000 4.550 -0.375 4.925 5.800 4.425 0.386929
0.390593 5.825 5.800 6.350 -0.600 5.750 237000 4.775 -0.575 5.350 5.750 4.775 0.391648
0.394878 5.475 4.550 5.200 0.275 5.475 238000 6.025 0.225 5.800 6.375 5.950 0.395062
0.396379 4.775 4.775 5.250 -0.575 4.675 239000 6.275 0.050 6.225 ... ... 0.396323
0.395659 4.850 4.525 4.200 0.650 4.850 240000 7.375 0.575 6.800 7.450 6.775 0.396125
0.392409 4.275 3.250 3.750 0.425 4.175 241000 7.325 0.075 7.250 7.475 7.475 0.393958
0.387128 3.775 3.775 3.350 0.425 3.775 242000 8.025 0.100 7.925 8.025 8.025 0.390694
0.378768 3.350 2.625 2.950 0.325 3.275 243000 8.525 0.125 8.400 ... ... 0.385355
0.369564 3 2.375 2.625 0.350 2.975 244000 9.175 0.150 9.025 ... ... 0.379013
0.357177 2.600 2 2.300 0.300 2.600 245000 9.875 0.200 9.675 ... ... 0.371721
0.333845 1.950 1.850 2.025 -0.075 1.950 246000 10.575 0.225 10.350 ... ... 0.363233
0.326161 2.050 1.950 1.775 0.175 1.950 247000 11.325 0.250 11.075 11.525 11.525 0.354309
0.311297 1.800 1.425 1.575 0.175 1.750 248000 12.100 0.275 11.825 ... ... 0.344925
0.296269 1.575 1.525 1.375 0.200 1.575 249000 12.925 0.325 12.600 ... ... 0.335884
0.282923 1.450 1.025 1.200 0.250 1.450 250000 13.750 0.350 13.400 ... ... 0.326372
0.259051 1.200 0.925 1.050 0.125 1.175 251000 14.600 0.375 14.225 ... ... 0.31711
0.232579 1.025 0.925 1.125 -0.200 0.925 252000 15.450 0.400 15.050 ... ... 0.307522
0.226826 0.925 0.925 0.825 0.100 0.925 253000 15.350 -1 16.350 15.350 15.350 0.249981
0.201007 ... ... 0.875 -0.150 0.725 254000 17.250 0.450 16.800 ... ... 0.291164
0.1872 ... ... 0.775 -0.125 0.650 255000 18.150 0.450 17.700 ... ... 0.282905
0.16593 0.525 0.525 0.575 -0.050 0.525 256000 19.075 0.475 18.600 ... ... 0.27565
0.17224 0.600 0.600 0.500 0.100 0.600 257000 20.025 0.500 19.525 ... ... 0.269547
0.14686 ... ... 0.550 -0.100 0.450 258000 20.950 0.500 20.450 ... ... 0.262426
0.135278 ... ... 0.500 -0.100 0.400 259000 21.925 0.525 21.400 ... ... 0.257711
0.123407 0.350 0.350 0.350 0 0.350 260000 22.875 0.525 22.350 ... ... 0.25196
0.116019 0.350 0.350 0.400 -0.075 0.325 261000 23.825 0.525 23.300 ... ... 0.246307
0.108701 ... ... 0.375 -0.075 0.300 262000 24.800 0.525 24.275 ... ... 0.242013
0.101421 ... ... 0.325 -0.050 0.275 263000 25.775 0.550 25.225 ... ... 0.237851
0.094144 ... ... 0.300 -0.050 0.250 264000 26.750 0.550 26.200 ... ... 0.233814
0.086832 ... ... 0.275 -0.050 0.225 265000 27.725 0.550 27.175 ... ... 0.229894
0.079444 ... ... 0.250 -0.050 0.200 266000 28.700 0.550 28.150 ... ... 0.226082
0.07791 ... ... 0.225 -0.025 0.200 267000 29.700 0.575 29.125 ... ... 0.223694
0.070562 ... ... 0.225 -0.050 0.175 268000 30.675 0.550 30.125 ... ... 0.220093
0.063018 ... ... 0.200 -0.050 0.150 269000 31.675 0.575 31.100 ... ... 0.217911
0.061876 ... ... 0.175 -0.025 0.150 270000 32.650 0.575 32.075 ... ... 0.214498
0.060788 ... ... 0.175 -0.025 0.150 271000 33.650 0.575 33.075 ... ... 0.212497
0.053263 ... ... 0.150 -0.025 0.125 272000 34.625 0.575 34.050 ... ... 0.20925
0.052364 ... ... 0.150 -0.025 0.125 273000 35.625 0.575 35.050 ... ... 0.207411
0.051504 ... ... 0.125 0 0.125 274000 36.625 0.575 36.050 ... ... 0.205644
0.043859 ... ... 0.125 -0.025 0.100 275000 37.625 0.600 37.025 ... ... 0.203943
0.043162 ... ... 0.125 -0.025 0.100 276000 38.625 0.600 38.025 ... ... 0.202304
0.042496 ... ... 0.100 0 0.100 277000 39.600 0.575 39.025 ... ... 0.199417
0.041856 ... ... 0.100 0 0.100 278000 40.600 0.575 40.025 ... ... 0.197901
0.041243 ... ... 0.100 0 0.100 279000 41.600 0.600 41 ... ... 0.19644
0.033533 ... ... 0.100 -0.025 0.075 280000 42.600 0.600 42 ... ... 0.195029
0.033054 ... ... 0.075 0 0.075 281000 43.600 0.600 43 ... ... 0.193666
0.03259 ... ... 0.075 0 0.075 282000 44.600 0.600 44 ... ... 0.192348
0.032144 ... ... 0.075 0 0.075 283000 45.600 0.600 45 ... ... 0.191073
0.031714 ... ... 0.075 0 0.075 284000 46.600 0.600 46 ... ... 0.18984
0.031301 ... ... 0.075 0 0.075 285000 47.600 0.600 47 ... ... 0.188647
0.030902 ... ... 0.075 0 0.075 286000 48.600 0.600 48 ... ... 0.187491
0.030517 ... ... 0.075 0 0.075 287000 49.600 0.600 49 ... ... 0.186371
0.030145 ... ... 0.075 0 0.075 288000 50.600 0.600 50 ... ... 0.185286
0.02246 ... ... 0.050 0 0.050 289000 51.600 0.600 51 ... ... 0.184233
0.022189 ... ... 0.050 0 0.050 290000 52.600 0.600 52 ... ... 0.183211
0.021927 ... ... 0.050 0 0.050 291000 53.600 0.600 53 ... ... 0.18222
0.021674 ... ... 0.050 0 0.050 292000 54.600 0.600 54 ... ... 0.181258
0.021428 ... ... 0.050 0 0.050 293000 55.600 0.600 55 ... ... 0.180323
0.021189 ... ... 0.050 0 0.050 294000 56.600 0.600 56 ... ... 0.179414
0.020956 ... ... 0.050 0 0.050 295000 57.600 0.600 57 ... ... 0.178531
0.020731 ... ... 0.050 0 0.050 296000 58.600 0.600 58 ... ... 0.177673
0.020512 ... ... 0.050 0 0.050 297000 59.600 0.600 59 ... ... 0.176838
0.020299 ... ... 0.050 0 0.050 298000 60.600 0.600 60 ... ... 0.176025
0.019892 ... ... 0.050 0 0.050 300000 62.600 0.600 62 ... ... 0.174465
0.019508 ... ... 0.050 0 0.050 302000 64.600 0.600 64 ... ... 0.172986
0.019142 ... ... 0.050 0 0.050 304000 66.600 0.600 66 ... ... 0.171582
0.018795 ... ... 0.050 0 0.050 306000 68.600 0.600 68 ... ... 0.170248
0.018465 ... ... 0.050 0 0.050 308000 70.600 0.600 70 ... ... 0.168979
0.018151 ... ... 0.050 0 0.050 310000 72.600 0.600 72 ... ... 0.167771
0.017852 ... ... 0.050 0 0.050 312000 74.600 0.600 74 ... ... 0.16662
0.017565 ... ... 0.050 0 0.050 314000 76.600 0.600 76 ... ... 0.165523
0.017291 ... ... 0.050 0 0.050 316000 78.600 0.600 78 ... ... 0.164476
0.017029 ... ... 0.050 0 0.050 318000 80.600 0.600 80 ... ... 0.163476
0.016779 ... ... 0.050 0 0.050 320000 82.600 0.600 82 ... ... 0.162521
0.016539 ... ... 0.050 0 0.050 322000 84.600 0.600 84 ... ... 0.161608
0.009771 ... ... 0.025 0 0.025 324000 86.600 0.600 86 ... ... 0.160735
0.009633 ... ... 0.025 0 0.025 326000 88.600 0.600 88 ... ... 0.159899
0.009501 ... ... 0.025 0 0.025 328000 90.600 0.600 90 ... ... 0.159099
0.009373 ... ... 0.025 0 0.025 330000 92.600 0.600 92 ... ... 0.158332
0.009249 ... ... 0.025 0 0.025 332000 94.600 0.600 94 ... ... 0.157597
0.00913 ... ... 0.025 0 0.025 334000 96.600 0.600 96 ... ... 0.156892
0.009015 ... ... 0.025 0 0.025 336000 98.600 0.600 98 ... ... 0.156215
0.008905 ... ... 0.025 0 0.025 338000 100.600 0.600 100 ... ... 0.155566
0.008799 ... ... 0.025 0 0.025 340000 102.600 0.600 102 ... ... 0.154943
0.008697 ... ... 0.025 0 0.025 342000 104.600 0.600 104 ... ... 0.154345
0.008598 ... ... 0.025 0 0.025 344000 106.600 0.600 106 ... ... 0.153771
0.008502 ... ... 0.025 0 0.025 346000 108.600 0.600 108 ... ... 0.153218
0.008408 ... ... 0.025 0 0.025 348000 110.600 0.600 110 ... ... 0.152688
0.005031 ... ... 0.013 0 0.013 350000 112.600 0.600 112 ... ... 0.152177
0.004976 ... ... 0.013 0 0.013 352000 114.600 0.600 114 ... ... 0.151687
0.004924 ... ... 0.013 0 0.013 354000 116.600 0.600 116 ... ... 0.151215
0.004873 ... ... 0.013 0 0.013 356000 118.600 0.600 118 ... ... 0.150761
0.004824 ... ... 0.013 0 0.013 358000 120.600 0.600 120 ... ... 0.150324
0.004775 ... ... 0.013 0 0.013 360000 122.600 0.600 122 ... ... 0.149904
0.004728 ... ... 0.013 0 0.013 362000 124.600 0.600 124 ... ... 0.1495
0.004682 ... ... 0.013 0 0.013 364000 126.600 0.600 126 ... ... 0.149111
0.004638 ... ... 0.013 0 0.013 366000 128.600 0.600 128 ... ... 0.148736
0.004594 ... ... 0.013 0 0.013 368000 130.600 0.600 130 ... ... 0.148375
0.004553 ... ... 0.013 0 0.013 370000 132.600 0.600 132 ... ... 0.148028
0.004512 ... ... 0.013 0 0.013 372000 134.600 0.600 134 ... ... 0.147693
0.004472 ... ... 0.013 0 0.013 374000 136.600 0.600 136 ... ... 0.147371

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.