DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 245.600
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.053318 ... ... 135.400 2 137.400 108000 0.013 0 0.013 ... ... 0.00274
0.053695 ... ... 133.400 2 135.400 110000 0.013 0 0.013 ... ... 0.002795
0.054062 ... ... 131.400 2 133.400 112000 0.013 0 0.013 ... ... 0.002851
0.054419 ... ... 129.400 2 131.400 114000 0.013 0 0.013 ... ... 0.002908
0.054766 ... ... 127.400 2 129.400 116000 0.013 0 0.013 ... ... 0.002967
0.055103 ... ... 125.400 2 127.400 118000 0.013 0 0.013 ... ... 0.003027
0.055429 ... ... 123.400 2 125.400 120000 0.013 0 0.013 ... ... 0.003088
0.055745 ... ... 121.400 2 123.400 122000 0.013 0 0.013 ... ... 0.003151
0.05605 ... ... 119.400 2 121.400 124000 0.013 0 0.013 ... ... 0.003215
0.056344 ... ... 117.400 2 119.400 126000 0.013 0 0.013 ... ... 0.003281
0.056626 ... ... 115.400 2 117.400 128000 0.013 0 0.013 ... ... 0.003349
0.056897 ... ... 113.400 2 115.400 130000 0.013 0 0.013 ... ... 0.003418
0.057155 ... ... 111.400 2 113.400 132000 0.013 0 0.013 ... ... 0.00349
0.057401 ... ... 109.400 2 111.400 134000 0.013 0 0.013 ... ... 0.003563
0.057634 ... ... 107.400 2 109.400 136000 0.013 0 0.013 ... ... 0.003639
0.057853 ... ... 105.400 2 107.400 138000 0.013 0 0.013 ... ... 0.003717
0.058059 ... ... 103.400 2 105.400 140000 0.013 0 0.013 ... ... 0.003797
0.05825 ... ... 101.400 2 103.400 142000 0.013 0 0.013 ... ... 0.003879
0.058425 ... ... 99.400 2 101.400 144000 0.013 0 0.013 ... ... 0.003964
0.058585 ... ... 97.400 2 99.400 146000 0.013 0 0.013 ... ... 0.004051
0.058728 ... ... 95.400 2 97.400 148000 0.013 0 0.013 ... ... 0.004142
0.058853 ... ... 93.400 2 95.400 150000 0.013 -0.012 0.025 ... ... 0.004236
0.05896 ... ... 91.400 2 93.400 152000 0.025 0 0.025 ... ... 0.007138
0.059047 ... ... 89.400 2 91.400 154000 0.025 0 0.025 ... ... 0.0073
0.059113 ... ... 87.400 2 89.400 156000 0.025 0 0.025 ... ... 0.007468
0.059157 ... ... 85.400 2 87.400 158000 0.025 0 0.025 ... ... 0.007642
0.059178 ... ... 83.400 2 85.400 160000 0.025 0 0.025 ... ... 0.007823
0.059173 ... ... 81.400 2 83.400 162000 0.025 0 0.025 ... ... 0.008011
0.059141 ... ... 79.400 2 81.400 164000 0.025 0 0.025 ... ... 0.008206
0.05908 ... ... 77.400 2 79.400 166000 0.025 0 0.025 ... ... 0.008408
0.058988 ... ... 75.400 2 77.400 168000 0.025 0 0.025 ... ... 0.008619
0.058862 ... ... 73.400 2 75.400 170000 0.025 -0.025 0.050 ... ... 0.00884
0.058699 ... ... 71.400 2 73.400 172000 0.025 -0.025 0.050 ... ... 0.00907
0.058496 ... ... 69.400 2 71.400 174000 0.050 0 0.050 ... ... 0.015468
0.058379 ... ... 68.400 2 70.400 175000 0.050 0 0.050 ... ... 0.015669
0.05825 ... ... 67.400 2 69.400 176000 0.050 0 0.050 ... ... 0.015873
0.058109 ... ... 66.400 2 68.400 177000 0.050 0 0.050 ... ... 0.016083
0.057956 ... ... 65.400 2 67.400 178000 0.050 0 0.050 ... ... 0.016297
0.057789 ... ... 64.400 2 66.400 179000 0.050 -0.025 0.075 ... ... 0.016517
0.057609 ... ... 63.400 2 65.400 180000 0.050 -0.025 0.075 ... ... 0.016742
0.057414 ... ... 62.400 2 64.400 181000 0.075 0 0.075 ... ... 0.022607
0.057204 ... ... 61.400 2 63.400 182000 0.075 0 0.075 ... ... 0.022916
0.056978 ... ... 60.400 2 62.400 183000 0.075 0 0.075 ... ... 0.023232
0.056734 ... ... 59.400 2 61.400 184000 0.075 -0.025 0.100 ... ... 0.023556
0.056473 ... ... 58.400 2 60.400 185000 0.075 -0.025 0.100 ... ... 0.023889
0.056193 ... ... 57.400 2 59.400 186000 0.075 -0.025 0.100 ... ... 0.02423
0.055892 ... ... 56.400 2 58.400 187000 0.100 0 0.100 ... ... 0.029948
0.055571 ... ... 55.400 2 57.400 188000 0.100 0 0.100 ... ... 0.03038
0.055226 ... ... 54.400 2 56.400 189000 0.100 -0.025 0.125 ... ... 0.030822
0.054857 ... ... 53.400 2 55.400 190000 0.100 -0.025 0.125 0.125 0.125 0.031278
0.054462 ... ... 52.400 2 54.400 191000 0.125 0 0.125 ... ... 0.036868
0.05404 ... ... 51.400 2 53.400 192000 0.125 -0.025 0.150 ... ... 0.037419
0.053588 ... ... 50.400 2 52.400 193000 0.150 0 0.150 ... ... 0.042821
0.053105 ... ... 49.425 1.975 51.400 194000 0.150 0 0.150 ... ... 0.043471
0.056696 ... ... 48.425 2 50.425 195000 0.150 -0.025 0.175 ... ... 0.044139
0.056273 ... ... 47.425 2 49.425 196000 0.175 0 0.175 ... ... 0.049508
0.055818 ... ... 46.425 2 48.425 197000 0.200 0 0.200 ... ... 0.054727
0.059589 ... ... 45.450 2 47.450 198000 0.200 0 0.200 ... ... 0.055588
0.059202 ... ... 44.450 2 46.450 199000 0.225 0 0.225 ... ... 0.060779
0.063072 ... ... 43.475 2 45.475 200000 0.250 0 0.250 ... ... 0.065887
0.062758 ... ... 42.500 1.975 44.475 201000 0.250 0 0.250 ... ... 0.06695
0.066736 ... ... 41.500 2 43.500 202000 0.250 -0.025 0.275 0.250 0.250 0.068049
0.070729 ... ... 40.525 2 42.525 203000 0.300 0 0.300 ... ... 0.077185
0.070604 ... ... 39.550 1.975 41.525 204000 0.250 -0.050 0.300 0.250 0.250 0.070359
0.074727 ... ... 38.575 1.975 40.550 205000 0.325 -0.025 0.350 ... ... 0.083642
0.078881 ... ... 37.600 1.975 39.575 206000 0.350 -0.025 0.375 ... ... 0.088806
0.083075 ... ... 36.625 1.975 38.600 207000 0.375 -0.025 0.400 ... ... 0.093976
0.087315 ... ... 35.650 1.975 37.625 208000 0.400 -0.025 0.425 ... ... 0.099165
0.091611 ... ... 34.700 1.950 36.650 209000 0.425 -0.050 0.475 ... ... 0.104383
0.09597 ... ... 33.725 1.950 35.675 210000 0.450 -0.050 0.500 ... ... 0.109642
0.104117 ... ... 32.775 1.950 34.725 211000 0.450 -0.050 0.500 0.450 0.450 0.111627
0.108582 ... ... 31.825 1.925 33.750 212000 0.525 -0.050 0.575 ... ... 0.123476
0.116642 ... ... 30.875 1.925 32.800 213000 0.575 -0.050 0.625 0.750 0.750 0.131869
0.124619 ... ... 29.925 1.925 31.850 214000 0.600 -0.075 0.675 ... ... 0.137286
0.132542 ... ... 28.975 1.925 30.900 215000 0.650 -0.100 0.750 ... ... 0.145635
0.169617 30.225 30.225 29.950 0.275 30.225 216000 0.725 -0.075 0.800 1.025 1.025 0.156589
0.148333 ... ... 27.125 1.875 29 217000 0.775 -0.100 0.875 ... ... 0.164763
0.243345 29.250 29.250 28.075 1.175 29.250 218000 0.850 -0.100 0.950 ... ... 0.175349
0.169589 ... ... 25.275 1.875 27.150 219000 0.925 -0.100 1.025 ... ... 0.185743
0.182417 ... ... 24.375 1.875 26.250 220000 1 -0.125 1.125 ... ... 0.195989
0.275995 26.750 26.750 25.350 1.400 26.750 221000 1.075 -0.150 1.225 ... ... 0.206125
0.204796 ... ... 22.600 1.825 24.425 222000 1.200 0.025 1.175 1.200 1 0.219958
0.270756 24.425 24.425 23.550 0.875 24.425 223000 1.275 -0.175 1.450 ... ... 0.229781
0.230374 ... ... 20.850 1.800 22.650 224000 1.400 -0.175 1.575 ... ... 0.242895
0.303196 23.025 23.025 21.775 1.250 23.025 225000 1.525 -0.200 1.725 ... ... 0.2556
0.257924 ... ... 19.175 1.750 20.925 226000 1.650 -0.225 1.875 ... ... 0.26796
0.271739 ... ... 18.350 1.725 20.075 227000 1.775 -0.275 2.050 ... ... 0.280026
0.285078 ... ... 17.525 1.700 19.225 228000 1.950 -0.300 2.250 ... ... 0.294173
0.299171 ... ... 16.750 1.650 18.400 229000 2.100 -0.350 2.450 ... ... 0.306645
0.313715 ... ... 15.950 1.650 17.600 230000 2 -0.300 2.300 2 2 0.308514
0.327523 ... ... 15.200 1.600 16.800 231000 2.500 -0.375 2.875 ... ... 0.333929
0.341476 ... ... 14.450 1.575 16.025 232000 2.475 -0.250 2.725 2.475 2.475 0.339652
0.355322 ... ... 13.725 1.550 15.275 233000 2.950 -0.425 3.375 ... ... 0.359906
0.368258 ... ... 13 1.525 14.525 234000 3.200 -0.475 3.675 3.725 3.725 0.372351
0.380855 ... ... 12.300 1.500 13.800 235000 3.100 -0.375 3.475 3.100 3.100 0.377117
0.392515 ... ... 11.625 1.450 13.075 236000 3.750 -0.525 4.275 ... ... 0.395606
0.403951 ... ... 10.975 1.425 12.400 237000 3.700 -0.350 4.050 3.700 3.700 0.401692
0.414017 ... ... 10.325 1.375 11.700 238000 4 -0.375 4.375 4 4 0.412311
0.423541 ... ... 9.725 1.325 11.050 239000 4.700 -0.650 5.350 ... ... 0.425019
0.43207 ... ... 9.125 1.300 10.425 240000 5.050 -0.700 5.750 6.800 6.800 0.433044
0.439404 ... ... 8.550 1.250 9.800 241000 5.425 -0.750 6.175 7.325 7.325 0.440091
0.446664 9.700 9.700 9.200 0.500 9.700 242000 5.825 -0.800 6.625 7.050 6.625 0.446062
0.450648 ... ... 7.475 1.150 8.625 243000 5.475 -0.750 6.225 5.475 5.475 0.449883
0.454397 ... ... 6.975 1.100 8.075 244000 6.675 -0.900 7.575 ... ... 0.454466
0.456822 ... ... 6.500 1.025 7.525 245000 7.150 -0.950 8.100 ... ... 0.456817
0.457892 ... ... 6.050 0.975 7.025 246000 7.625 -1 8.625 ... ... 0.45788
0.457585 ... ... 5.625 0.925 6.550 247000 8.125 -1.075 9.200 ... ... 0.457636
0.456341 6.575 6.575 6.075 0.500 6.575 248000 8.675 -1.100 9.775 10.750 10.750 0.456097
0.45284 4.875 4.875 4.825 0.825 5.650 249000 9.225 -1.150 10.375 9.425 9.425 0.453253
0.449355 5.950 5.500 5.225 0.275 5.500 250000 9.800 -1.200 11 ... ... 0.449139
0.442784 ... ... 4.100 0.750 4.850 251000 10.400 -1.250 11.650 11.600 11.600 0.443807
0.435823 ... ... 3.800 0.675 4.475 252000 10.225 -0.800 11.025 10.225 10.050 0.430391
0.427699 ... ... 3.475 0.650 4.125 253000 10.925 -0.750 11.675 10.925 10.925 0.421184
0.418527 ... ... 3.200 0.600 3.800 254000 12.475 0.125 12.350 12.475 11.225 0.422826
0.408445 ... ... 2.950 0.550 3.500 255000 13.025 -1.425 14.450 ... ... 0.411675
0.397617 2.325 2.325 2.700 0.525 3.225 256000 13 -0.750 13.750 13 13 0.384636
0.385614 ... ... 2.475 0.475 2.950 257000 14.475 -1.500 15.975 ... ... 0.390698
0.373054 1.925 1.925 2.250 0.450 2.700 258000 15.225 -1.525 16.750 18.025 18.025 0.379263
0.360163 1.800 1.800 2.075 0.400 2.475 259000 16 -1.550 17.550 ... ... 0.367604
0.355503 2.500 2.500 2.275 0.225 2.500 260000 16.775 -1.600 18.375 ... ... 0.355085
0.333318 ... ... 1.725 0.350 2.075 261000 17.575 -1.625 19.200 ... ... 0.342609
0.319677 1.550 1.550 1.575 0.325 1.900 262000 18.100 -0.275 18.375 18.100 18.100 0.316008
0.305187 1.725 1.725 1.725 0 1.725 263000 19.225 -1.675 20.900 ... ... 0.317646
0.291303 1.575 1.575 1.575 0 1.575 264000 20.050 -1.725 21.775 ... ... 0.304141
0.278383 ... ... 1.200 0.250 1.450 265000 20.925 -1.725 22.650 ... ... 0.292826
0.264933 ... ... 1.075 0.250 1.325 266000 21.775 -1.775 23.550 ... ... 0.279568
0.250865 ... ... 1 0.200 1.200 267000 22.675 -1.775 24.450 ... ... 0.269141
0.240498 1.125 1.125 1.100 0.025 1.125 268000 23.550 -1.800 25.350 ... ... 0.256667
0.227666 1.025 1.025 1 0.025 1.025 269000 24.450 -1.825 26.275 ... ... 0.245697
0.211752 0.700 0.700 0.750 0.150 0.900 270000 24.825 -0.525 25.350 24.825 24.825 0.177749
0.200363 ... ... 0.700 0.125 0.825 271000 26.275 -1.850 28.125 ... ... 0.225128
0.188654 ... ... 0.625 0.125 0.750 272000 27.200 -1.875 29.075 ... ... 0.2157
0.176554 ... ... 0.575 0.100 0.675 273000 28.125 -1.900 30.025 ... ... 0.206138
0.167347 ... ... 0.525 0.100 0.625 274000 29.075 -1.900 30.975 ... ... 0.198983
0.158005 ... ... 0.475 0.100 0.575 275000 30.025 -1.900 31.925 ... ... 0.191847
0.148488 ... ... 0.450 0.075 0.525 276000 30.950 -1.925 32.875 ... ... 0.181986
0.138748 ... ... 0.400 0.075 0.475 277000 31.925 -1.925 33.850 ... ... 0.177592
0.128732 ... ... 0.375 0.050 0.425 278000 32.875 -1.925 34.800 ... ... 0.170443
0.122685 ... ... 0.350 0.050 0.400 279000 33.825 -1.950 35.775 ... ... 0.16326
0.116643 ... ... 0.325 0.050 0.375 280000 34.800 -1.950 36.750 ... ... 0.159082
0.10601 ... ... 0.300 0.025 0.325 281000 35.775 -1.950 37.725 ... ... 0.154981
0.109045 0.350 0.350 0.300 0.050 0.350 282000 36.750 -1.950 38.700 ... ... 0.150951
0.093486 ... ... 0.250 0.025 0.275 283000 37.725 -1.975 39.700 ... ... 0.146986
0.092201 ... ... 0.225 0.050 0.275 284000 38.700 -1.975 40.675 ... ... 0.143081
0.085927 ... ... 0.225 0.025 0.250 285000 39.675 -1.975 41.650 ... ... 0.139233
0.079538 ... ... 0.200 0.025 0.225 286000 40.675 -1.975 42.650 ... ... 0.138605
0.073002 ... ... 0.175 0.025 0.200 287000 41.650 -2 43.650 ... ... 0.13489
0.072055 ... ... 0.175 0.025 0.200 288000 42.650 -1.975 44.625 ... ... 0.134374
0.065425 ... ... 0.150 0.025 0.175 289000 43.625 -2 45.625 ... ... 0.130778
0.064601 ... ... 0.150 0.025 0.175 290000 44.625 -2 46.625 ... ... 0.130362
0.05782 0.125 0.125 0.150 0 0.150 291000 45.625 -1.975 47.600 ... ... 0.129969
0.057112 ... ... 0.125 0.025 0.150 292000 46.625 -1.975 48.600 ... ... 0.129597
0.056429 ... ... 0.125 0.025 0.150 293000 47.600 -2 49.600 ... ... 0.126242
0.049512 ... ... 0.125 0 0.125 294000 48.600 -2 50.600 ... ... 0.125952
0.048934 ... ... 0.100 0.025 0.125 295000 49.600 -2 51.600 ... ... 0.125678
0.048374 ... ... 0.100 0.025 0.125 296000 50.600 -2 52.600 ... ... 0.12542
0.041214 ... ... 0.100 0 0.100 297000 51.600 -2 53.600 ... ... 0.125176
0.040751 ... ... 0.075 0.025 0.100 298000 52.600 -2 54.600 ... ... 0.124947
0.040304 ... ... 0.075 0.025 0.100 299000 53.600 -2 55.600 ... ... 0.12473
0.039871 ... ... 0.075 0.025 0.100 300000 54.600 -2 56.600 ... ... 0.124526
0.039449 ... ... 0.075 0.025 0.100 301000 55.600 -2 57.600 ... ... 0.124333
0.032058 ... ... 0.075 0 0.075 302000 56.600 -2 58.600 ... ... 0.124152
0.031724 ... ... 0.075 0 0.075 303000 57.600 0 57.600 ... ... 0.123982
0.031399 ... ... 0.050 0.025 0.075 304000 58.600 -2 60.600 ... ... 0.123821
0 ... ... ... ... ... 305000 ... ... ... ... ... 0
0.030775 ... ... 0.050 0.025 0.075 306000 60.600 -2 62.600 ... ... 0.123529
0.022676 ... ... 0.050 0 0.050 308000 62.600 -2 64.600 ... ... 0.123272
0.022245 ... ... 0.050 0 0.050 310000 64.600 -2 66.600 ... ... 0.123048
0.021834 ... ... 0.050 0 0.050 312000 66.600 -2 68.600 ... ... 0.122853
0.021444 ... ... 0.025 0.025 0.050 314000 68.600 -2 70.600 ... ... 0.122684
0.021073 ... ... 0.025 0.025 0.050 316000 70.600 -2 72.600 ... ... 0.122541
0.012464 ... ... 0.025 0 0.025 318000 72.600 -2 74.600 ... ... 0.12242
0.012253 ... ... 0.025 0 0.025 320000 74.600 -2 76.600 ... ... 0.12232
0.012051 ... ... 0.025 0 0.025 322000 76.600 -2 78.600 ... ... 0.12224
0.011859 ... ... 0.025 0 0.025 324000 78.600 -2 80.600 ... ... 0.122178
0.011674 ... ... 0.025 0 0.025 326000 80.600 -2 82.600 ... ... 0.122132
0.011497 ... ... 0.025 0 0.025 328000 82.600 -2 84.600 ... ... 0.122102
0.011327 ... ... 0.025 0 0.025 330000 84.600 -2 86.600 ... ... 0.122086
0.011165 ... ... 0.025 0 0.025 332000 86.600 -2 88.600 ... ... 0.122084
0.011009 ... ... 0.013 0.012 0.025 334000 88.600 -2 90.600 ... ... 0.122093
0.006593 ... ... 0.013 0 0.013 336000 90.600 -2 92.600 ... ... 0.122115
0.006503 ... ... 0.013 0 0.013 338000 92.600 -2 94.600 ... ... 0.122148
0.006416 ... ... 0.013 0 0.013 340000 94.600 -2 96.600 ... ... 0.12219
0.006332 ... ... 0.013 0 0.013 342000 96.600 -2 98.600 ... ... 0.122243
0.006251 ... ... 0.013 0 0.013 344000 98.600 -2 100.600 ... ... 0.122304
0.006174 ... ... 0.013 0 0.013 346000 100.600 -2 102.600 ... ... 0.122374
0.006098 ... ... 0.013 0 0.013 348000 102.600 -2 104.600 ... ... 0.122451
0.006024 ... ... 0.013 0 0.013 350000 104.600 -2 106.600 ... ... 0.122537
0.005953 ... ... 0.013 0 0.013 352000 106.600 -2 108.600 ... ... 0.122629
0.005884 ... ... 0.013 0 0.013 354000 108.600 -2 110.600 ... ... 0.122727
0.005819 ... ... 0.013 0 0.013 356000 110.600 -2 112.600 ... ... 0.122832
0.005755 ... ... 0.013 0 0.013 358000 112.600 -2 114.600 ... ... 0.122943
0.005694 ... ... 0.013 0 0.013 360000 114.600 -2 116.600 ... ... 0.123059
0.005634 ... ... 0.013 0 0.013 362000 116.600 -2 118.600 ... ... 0.123181
0.005576 ... ... 0.013 0 0.013 364000 118.600 0 118.600 ... ... 0.123308
0.005519 ... ... 0.013 0 0.013 366000 120.600 0 120.600 ... ... 0.123439
0 ... ... ... ... ... 368000 ... ... ... ... ... 0

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.