DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.200
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 ... ... 124.550 1.100 125.650 104000 0.013 0 0.013 ... ... 0.000619
0 ... ... 122.550 1.100 123.650 106000 0.013 0 0.013 ... ... 0.000632
0 ... ... 120.550 1.100 121.650 108000 0.013 0 0.013 ... ... 0.000646
0 ... ... 118.550 1.100 119.650 110000 0.013 0 0.013 ... ... 0.00066
0 ... ... 116.550 1.100 117.650 112000 0.013 0 0.013 ... ... 0.000674
0 ... ... 114.550 1.100 115.650 114000 0.013 0 0.013 ... ... 0.000689
0 ... ... 112.550 1.100 113.650 116000 0.013 0 0.013 ... ... 0.000704
0 ... ... 110.550 1.100 111.650 118000 0.013 0 0.013 ... ... 0.000719
0 ... ... 108.550 1.100 109.650 120000 0.013 0 0.013 ... ... 0.000735
0 ... ... 106.550 1.100 107.650 122000 0.013 0 0.013 ... ... 0.000751
0 ... ... 104.550 1.100 105.650 124000 0.013 0 0.013 ... ... 0.000768
0 ... ... 102.550 1.100 103.650 126000 0.013 0 0.013 ... ... 0.000785
0 ... ... 100.550 1.100 101.650 128000 0.013 0 0.013 ... ... 0.000803
0 ... ... 98.550 1.100 99.650 130000 0.013 0 0.013 ... ... 0.000821
0 ... ... 96.550 1.100 97.650 132000 0.013 0 0.013 ... ... 0.00084
0 ... ... 94.550 1.100 95.650 134000 0.013 0 0.013 ... ... 0.00086
0 ... ... 92.550 1.100 93.650 136000 0.013 0 0.013 ... ... 0.00088
0 ... ... 90.550 1.100 91.650 138000 0.013 0 0.013 ... ... 0.000901
0 ... ... 88.550 1.100 89.650 140000 0.013 0 0.013 ... ... 0.000923
0 ... ... 86.550 1.100 87.650 142000 0.013 0 0.013 ... ... 0.000945
0 ... ... 84.550 1.100 85.650 144000 0.013 0 0.013 ... ... 0.000968
0 ... ... 82.550 1.100 83.650 146000 0.013 0 0.013 ... ... 0.000992
0 ... ... 80.550 1.100 81.650 148000 0.013 0 0.013 ... ... 0.001018
0 ... ... 78.550 1.100 79.650 150000 0.013 0 0.013 ... ... 0.001044
0 ... ... 76.550 1.100 77.650 152000 0.013 0 0.013 ... ... 0.001071
0 ... ... 74.550 1.100 75.650 154000 0.013 0 0.013 ... ... 0.001099
0 ... ... 72.550 1.100 73.650 156000 0.013 0 0.013 ... ... 0.001129
0 ... ... 71.550 1.100 72.650 157000 0.013 0 0.013 ... ... 0.001144
0 ... ... 70.550 1.100 71.650 158000 0.013 0 0.013 ... ... 0.00116
0 ... ... 69.550 1.100 70.650 159000 0.013 0 0.013 ... ... 0.001176
0 ... ... 68.550 1.100 69.650 160000 0.013 0 0.013 ... ... 0.001192
0 ... ... 67.550 1.100 68.650 161000 0.013 0 0.013 ... ... 0.001209
0 ... ... 66.550 1.100 67.650 162000 0.013 0 0.013 ... ... 0.001226
0 ... ... 65.550 1.100 66.650 163000 0.013 0 0.013 ... ... 0.001244
0 ... ... 64.550 1.100 65.650 164000 0.013 0 0.013 ... ... 0.001262
0 ... ... 63.550 1.100 64.650 165000 0.013 0 0.013 ... ... 0.00128
0 ... ... 62.550 1.100 63.650 166000 0.013 0 0.013 ... ... 0.001299
0 ... ... 61.550 1.100 62.650 167000 0.013 0 0.013 ... ... 0.001319
0 ... ... 60.550 1.100 61.650 168000 0.013 0 0.013 ... ... 0.001339
0 ... ... 59.550 1.100 60.650 169000 0.013 0 0.013 ... ... 0.001359
0 ... ... 58.550 1.100 59.650 170000 0.013 0 0.013 ... ... 0.00138
0 ... ... 57.550 1.100 58.650 171000 0.013 0 0.013 ... ... 0.001402
0 ... ... 56.550 1.100 57.650 172000 0.013 0 0.013 ... ... 0.001424
0 ... ... 55.550 1.100 56.650 173000 0.013 0 0.013 ... ... 0.001447
0 ... ... 54.550 1.100 55.650 174000 0.013 0 0.013 ... ... 0.001471
0 ... ... 53.550 1.100 54.650 175000 0.013 0 0.013 ... ... 0.001495
0 ... ... 52.550 1.100 53.650 176000 0.013 0 0.013 ... ... 0.00152
0 ... ... 51.550 1.100 52.650 177000 0.013 0 0.013 ... ... 0.001546
0 ... ... 50.550 1.100 51.650 178000 0.013 0 0.013 ... ... 0.001573
0 ... ... 49.550 1.100 50.650 179000 0.013 0 0.013 ... ... 0.0016
0 ... ... 48.550 1.100 49.650 180000 0.013 0 0.013 0.013 0.013 0.001629
0 ... ... 47.550 1.100 48.650 181000 0.013 0 0.013 ... ... 0.001658
0 ... ... 46.550 1.100 47.650 182000 0.013 0 0.013 ... ... 0.001688
0 ... ... 45.550 1.100 46.650 183000 0.013 0 0.013 ... ... 0.00172
0 ... ... 44.550 1.100 45.650 184000 0.013 0 0.013 ... ... 0.001752
0 ... ... 43.550 1.100 44.650 185000 0.013 0 0.013 ... ... 0.001786
0 ... ... 42.550 1.100 43.650 186000 0.013 0 0.013 ... ... 0.001821
0 ... ... 41.550 1.100 42.650 187000 0.013 0 0.013 ... ... 0.001858
0 ... ... 40.550 1.100 41.650 188000 0.013 0 0.013 ... ... 0.001896
0 ... ... 39.550 1.100 40.650 189000 0.013 0 0.013 ... ... 0.001935
0 ... ... 38.550 1.100 39.650 190000 0.013 0 0.013 ... ... 0.001976
0 ... ... 37.550 1.100 38.650 191000 0.013 0 0.013 ... ... 0.002019
0 ... ... 36.550 1.100 37.650 192000 0.013 0 0.013 ... ... 0.002063
0 ... ... 35.550 1.100 36.650 193000 0.013 0 0.013 ... ... 0.00211
0 ... ... 34.550 1.100 35.650 194000 0.013 0 0.013 ... ... 0.002159
0 ... ... 33.550 1.100 34.650 195000 0.013 0 0.013 ... ... 0.00221
0 ... ... 32.550 1.100 33.650 196000 0.013 0 0.013 ... ... 0.002263
0 ... ... 31.550 1.100 32.650 197000 0.013 -0.012 0.025 ... ... 0.00232
0 ... ... 30.550 1.100 31.650 198000 0.013 -0.012 0.025 ... ... 0.002379
0 ... ... 29.550 1.100 30.650 199000 0.025 0 0.025 ... ... 0.003927
0 ... ... 28.550 1.100 29.650 200000 0.025 0 0.025 ... ... 0.00403
0 ... ... 27.550 1.100 28.650 201000 0.025 0 0.025 ... ... 0.004138
0 ... ... 26.575 1.075 27.650 202000 0.025 0 0.025 ... ... 0.004252
0 ... ... 25.575 1.100 26.675 203000 0.025 0 0.025 0.025 0.025 0.004373
0 ... ... 24.575 1.100 25.675 204000 0.025 -0.025 0.050 ... ... 0.004501
0 ... ... 23.575 1.100 24.675 205000 0.025 -0.025 0.050 ... ... 0.004638
0 ... ... 22.575 1.100 23.675 206000 0.025 -0.025 0.050 ... ... 0.004784
0 ... ... 21.600 1.075 22.675 207000 0.025 -0.025 0.050 ... ... 0.00494
0 ... ... 20.600 1.075 21.675 208000 0.025 -0.050 0.075 ... ... 0.005107
0 ... ... 19.600 1.075 20.675 209000 0.025 -0.050 0.075 ... ... 0.005287
0 ... ... 18.625 1.050 19.675 210000 0.025 -0.050 0.075 ... ... 0.005481
0 ... ... 17.625 1.050 18.675 211000 0.025 -0.075 0.100 ... ... 0.00569
0 ... ... 16.650 1.025 17.675 212000 0.050 -0.050 0.100 ... ... 0.009441
0 ... ... 15.650 1.050 16.700 213000 0.050 0 0.050 0.050 0.050 0.009818
0 ... ... 14.675 1.025 15.700 214000 0.050 -0.075 0.125 0.100 0.100 0.010232
0 ... ... 13.675 1.050 14.725 215000 0.075 -0.050 0.125 ... ... 0.01381
0 ... ... 12.700 1.025 13.725 216000 0.075 -0.075 0.150 ... ... 0.014436
0 ... ... 11.725 1.025 12.750 217000 0.100 -0.075 0.175 0.100 0.100 0.017979
0 ... ... 10.750 1 11.750 218000 0.125 -0.075 0.200 0.150 0.100 0.021454
0 ... ... 9.775 1 10.775 219000 0.075 -0.050 0.125 0.075 0.075 0.016786
0 ... ... 8.825 0.975 9.800 220000 0.150 -0.125 0.275 0.175 0.175 0.026299
0 ... ... 7.900 0.925 8.825 221000 0.100 -0.075 0.175 0.175 0.100 0.022332
0 ... ... 6.975 0.900 7.875 222000 0.225 -0.200 0.425 0.250 0.250 0.036221
0 ... ... 6.100 0.825 6.925 223000 0.275 -0.275 0.550 0.375 0.300 0.042232
0 ... ... 5.250 0.775 6.025 224000 0.425 0.050 0.375 0.425 0.425 0.053636
0 ... ... 4.450 0.700 5.150 225000 0.500 -0.400 0.900 0.600 0.500 0.060464
0.038208 ... ... 3.700 0.625 4.325 226000 0.800 0.125 0.675 0.800 0.800 0.073361
0.063337 ... ... 3.025 0.525 3.550 227000 0.900 -0.575 1.475 ... ... 0.079718
0.080062 3.325 2.650 2.400 0.425 2.825 228000 1.425 0.250 1.175 1.425 1.425 0.089266
0.091247 2.150 2.150 1.875 0.325 2.200 229000 1.725 0.175 1.550 1.725 1.725 0.093745
0.095952 1.825 1.625 1.650 0.175 1.825 230000 2.350 0.350 2 2.425 2.350 0.095999
0.094622 1.350 1.350 1.200 0.150 1.350 231000 2.550 -0.950 3.500 2.750 2.750 0.095184
0.087129 1.150 0.925 0.775 0.075 0.850 232000 3.200 -1.025 4.225 3.050 2.950 0.091394
0.074217 0.525 0.525 0.575 -0.050 0.525 233000 3.925 -1.075 5 ... ... 0.085518
0.064674 0.450 0.425 0.400 0.025 0.425 234000 4.750 -1.100 5.850 ... ... 0.079173
0.049408 0.250 0.250 0.275 -0.025 0.250 235000 6.100 0.475 5.625 6.100 6.100 0.080564
0.036304 0.150 0.150 0.200 -0.050 0.150 236000 6.525 -1.125 7.650 ... ... 0.067197
0.03069 ... ... 0.175 -0.050 0.125 237000 7.475 -1.125 8.600 ... ... 0.062776
0.021622 0.075 0.075 0.100 -0.025 0.075 238000 8.450 -1.125 9.575 ... ... 0.059371
0.020214 0.100 0.075 0.100 -0.025 0.075 239000 9.425 -1.125 10.550 ... ... 0.05624
0.014896 ... ... 0.075 -0.025 0.050 240000 10.400 -1.125 11.525 ... ... 0.053336
0.014053 ... ... 0.050 0 0.050 241000 11.375 -1.125 12.500 ... ... 0.050623
0.008491 0.025 0.025 0.025 0 0.025 242000 12.375 -1.125 13.500 ... ... 0.048955
0.008058 ... ... 0.050 -0.025 0.025 243000 13.375 -1.100 14.475 ... ... 0.047441
0.007673 ... ... 0.025 0 0.025 244000 14.350 -1.125 15.475 14.725 14.725 0.045194
0.007333 ... ... 0.025 0 0.025 245000 15.350 -1.125 16.475 ... ... 0.043936
0.004449 ... ... 0.025 -0.012 0.013 246000 16.350 -1.100 17.450 ... ... 0.042777
0.004265 0.050 0.050 0.025 -0.012 0.013 247000 17.350 -1.100 18.450 ... ... 0.041705
0.004101 ... ... 0.025 -0.012 0.013 248000 18.350 -1.100 19.450 ... ... 0.04071
0.003952 ... ... 0.013 0 0.013 249000 19.350 -1.100 20.450 ... ... 0.039783
0.003813 ... ... 0.013 0 0.013 250000 20.350 -1.100 21.450 ... ... 0.038918
0.003687 ... ... 0.013 0 0.013 251000 21.350 -1.100 22.450 ... ... 0.038106
0.003572 ... ... 0.013 0 0.013 252000 22.350 -1.100 23.450 ... ... 0.037344
0.003464 ... ... 0.013 0 0.013 253000 23.350 -1.100 24.450 ... ... 0.036626
0.003363 ... ... 0.013 0 0.013 254000 24.350 -1.100 25.450 ... ... 0.035949
0.00327 ... ... 0.013 0 0.013 255000 25.350 -1.100 26.450 ... ... 0.035308
0.003184 ... ... 0.013 0 0.013 256000 26.350 -1.100 27.450 ... ... 0.034701
0.003102 ... ... 0.013 0 0.013 257000 27.350 -1.100 28.450 ... ... 0.034126
0.003025 ... ... 0.013 0 0.013 258000 28.350 -1.100 29.450 ... ... 0.033578
0.002953 ... ... 0.013 0 0.013 259000 29.350 -1.100 30.450 ... ... 0.033057
0.002886 ... ... 0.013 0 0.013 260000 30.350 -1.100 31.450 ... ... 0.03256
0.002822 ... ... 0.013 0 0.013 261000 31.350 -1.100 32.450 ... ... 0.032085
0.002761 ... ... 0.013 0 0.013 262000 32.350 -1.100 33.450 ... ... 0.031631
0.002704 ... ... 0.013 0 0.013 263000 33.350 -1.100 34.450 ... ... 0.031197
0.002649 ... ... 0.013 0 0.013 264000 34.350 -1.100 35.450 ... ... 0.030781
0.002598 ... ... 0.013 0 0.013 265000 35.350 -1.100 36.450 ... ... 0.030382
0.002548 ... ... 0.013 0 0.013 266000 36.350 -1.100 37.450 ... ... 0.029999
0.002501 ... ... 0.013 0 0.013 267000 37.350 -1.100 38.450 ... ... 0.02963
0.002456 ... ... 0.013 0 0.013 268000 38.350 -1.100 39.450 ... ... 0.029276
0.002414 ... ... 0.013 0 0.013 269000 39.350 -1.100 40.450 ... ... 0.028935
0.002373 ... ... 0.013 0 0.013 270000 40.350 -1.100 41.450 ... ... 0.028606
0.002333 ... ... 0.013 0 0.013 271000 41.350 -1.100 42.450 ... ... 0.028288
0.002296 ... ... 0.013 0 0.013 272000 42.350 -1.100 43.450 ... ... 0.027982
0.00226 ... ... 0.013 0 0.013 273000 43.350 -1.100 44.450 ... ... 0.027686
0.002225 ... ... 0.013 0 0.013 274000 44.350 -1.100 45.450 ... ... 0.027401
0.002191 ... ... 0.013 0 0.013 275000 45.350 -1.100 46.450 ... ... 0.027124
0.002159 ... ... 0.013 0 0.013 276000 46.350 -1.100 47.450 ... ... 0.026856
0.002128 ... ... 0.013 0 0.013 277000 47.350 -1.100 48.450 ... ... 0.026597
0.002099 ... ... 0.013 0 0.013 278000 48.350 -1.100 49.450 ... ... 0.026346
0.00207 ... ... 0.013 0 0.013 279000 49.350 -1.100 50.450 ... ... 0.026102
0.002043 ... ... 0.013 0 0.013 280000 50.350 -1.100 51.450 ... ... 0.025866
0.002016 ... ... 0.013 0 0.013 281000 51.350 -1.100 52.450 ... ... 0.025637
0.00199 ... ... 0.013 0 0.013 282000 52.350 -1.100 53.450 ... ... 0.025414
0.001965 ... ... 0.013 0 0.013 283000 53.350 -1.100 54.450 ... ... 0.025198
0.00194 ... ... 0.013 0 0.013 284000 54.350 -1.100 55.450 ... ... 0.024987
0.001917 ... ... 0.013 0 0.013 285000 55.350 -1.100 56.450 ... ... 0.024783
0.001894 ... ... 0.013 0 0.013 286000 56.350 -1.100 57.450 ... ... 0.024584
0.001872 ... ... 0.013 0 0.013 287000 57.350 -1.100 58.450 ... ... 0.02439
0.001851 ... ... 0.013 0 0.013 288000 58.350 -1.100 59.450 ... ... 0.024201
0.00183 ... ... 0.013 0 0.013 289000 59.350 -1.100 60.450 ... ... 0.024018
0.00181 ... ... 0.013 0 0.013 290000 60.350 -1.100 61.450 ... ... 0.023839
0.001791 ... ... 0.013 0 0.013 291000 61.350 -1.100 62.450 ... ... 0.023664
0.001772 ... ... 0.013 0 0.013 292000 62.350 -1.100 63.450 ... ... 0.023494
0.001753 ... ... 0.013 0 0.013 293000 63.350 -1.100 64.450 ... ... 0.023328
0.001735 ... ... 0.013 0 0.013 294000 64.350 -1.100 65.450 ... ... 0.023165
0.001718 ... ... 0.013 0 0.013 295000 65.350 -1.100 66.450 ... ... 0.023007
0.0017 ... ... 0.013 0 0.013 296000 66.350 -1.100 67.450 ... ... 0.022853
0.001684 ... ... 0.013 0 0.013 297000 67.350 -1.100 68.450 ... ... 0.022702
0.001668 ... ... 0.013 0 0.013 298000 68.350 -1.100 69.450 ... ... 0.022554
0.001652 ... ... 0.013 0 0.013 299000 69.350 -1.100 70.450 ... ... 0.02241
0.001637 ... ... 0.013 0 0.013 300000 70.350 -1.100 71.450 ... ... 0.022269
0.001622 ... ... 0.013 0 0.013 301000 71.350 -1.100 72.450 ... ... 0.022131
0.001607 ... ... 0.013 0 0.013 302000 72.350 -1.100 73.450 ... ... 0.021996
0.001593 ... ... 0.013 0 0.013 303000 73.350 -1.100 74.450 ... ... 0.021864
0.001579 ... ... 0.013 0 0.013 304000 74.350 -1.100 75.450 ... ... 0.021735
0.001566 ... ... 0.013 0 0.013 305000 75.350 -1.100 76.450 ... ... 0.021608
0.001552 ... ... 0.013 0 0.013 306000 76.350 -1.100 77.450 ... ... 0.021485
0.001539 ... ... 0.013 0 0.013 307000 77.350 -1.100 78.450 ... ... 0.021363
0.001527 ... ... 0.013 0 0.013 308000 78.350 -1.100 79.450 ... ... 0.021244
0.001514 ... ... 0.013 0 0.013 309000 79.350 -1.100 80.450 ... ... 0.021128
0.001502 ... ... 0.013 0 0.013 310000 80.350 -1.100 81.450 ... ... 0.021014
0.00149 ... ... 0.013 0 0.013 311000 81.350 -1.100 82.450 ... ... 0.020902
0.001479 ... ... 0.013 0 0.013 312000 82.350 -1.100 83.450 ... ... 0.020792
0.001456 ... ... 0.013 0 0.013 314000 84.350 -1.100 85.450 ... ... 0.020579
0.001435 ... ... 0.013 0 0.013 316000 86.350 -1.100 87.450 ... ... 0.020373
0.001414 ... ... 0.013 0 0.013 318000 88.350 -1.100 89.450 ... ... 0.020176
0.001394 ... ... 0.013 0 0.013 320000 90.350 -1.100 91.450 ... ... 0.019985
0.001375 ... ... 0.013 0 0.013 322000 92.350 -1.100 93.450 ... ... 0.019801
0.001357 ... ... 0.013 0 0.013 324000 94.350 -1.100 95.450 ... ... 0.019623
0.001339 ... ... 0.013 0 0.013 326000 96.350 -1.100 97.450 ... ... 0.019451
0.001322 ... ... 0.013 0 0.013 328000 98.350 -1.100 99.450 ... ... 0.019285
0.001306 ... ... 0.013 0 0.013 330000 100.350 -1.100 101.450 ... ... 0.019125
0.00129 ... ... 0.013 0 0.013 332000 102.350 -1.100 103.450 ... ... 0.018969
0.001274 ... ... 0.013 0 0.013 334000 104.350 -1.100 105.450 ... ... 0.018819
0.001259 ... ... 0.013 0 0.013 336000 106.350 -1.100 107.450 ... ... 0.018673
0.001245 ... ... 0.013 0 0.013 338000 108.350 -1.100 109.450 ... ... 0.018532
0.001231 ... ... 0.013 0 0.013 340000 110.350 -1.100 111.450 ... ... 0.018394
0.001218 ... ... 0.013 0 0.013 342000 112.350 -1.100 113.450 ... ... 0.018261
0.001205 ... ... 0.013 0 0.013 344000 114.350 -1.100 115.450 ... ... 0.018132
0.001192 ... ... 0.013 0 0.013 346000 116.350 -1.100 117.450 ... ... 0.018007
0.00118 ... ... 0.013 0 0.013 348000 118.350 -1.100 119.450 ... ... 0.017885
0.001168 ... ... 0.013 0 0.013 350000 120.350 -1.100 121.450 ... ... 0.017766
0.001157 ... ... 0.013 0 0.013 352000 122.350 -1.100 123.450 ... ... 0.017651
0.001145 ... ... 0.013 0 0.013 354000 124.350 -1.100 125.450 ... ... 0.017539
0.001134 ... ... 0.013 0 0.013 356000 126.350 -1.100 127.450 ... ... 0.01743
0.001124 ... ... 0.013 0 0.013 358000 128.350 -1.100 129.450 ... ... 0.017324
0.001113 ... ... 0.013 0 0.013 360000 130.350 -1.100 131.450 ... ... 0.01722
0.001103 ... ... 0.013 0 0.013 362000 132.350 -1.100 133.450 ... ... 0.017119
0.001094 ... ... 0.013 0 0.013 364000 134.350 -1.100 135.450 ... ... 0.017021
0.001084 ... ... 0.013 0 0.013 366000 136.350 -1.100 137.450 ... ... 0.016926
0.001075 ... ... 0.013 0 0.013 368000 138.350 -1.100 139.450 ... ... 0.016832
0.001066 ... ... 0.013 0 0.013 370000 140.350 -1.100 141.450 ... ... 0.016741
0.001057 ... ... 0.013 0 0.013 372000 142.350 -1.100 143.450 ... ... 0.016652
0.001048 ... ... 0.013 0 0.013 374000 144.350 -1.100 145.450 ... ... 0.016565

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.