DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.550
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
0.010672 ... ... 125.550 1 126.550 104000 0.013 0 0.013 ... ... 0.001311
0.010768 ... ... 123.550 1 124.550 106000 0.013 0 0.013 ... ... 0.001339
0.010864 ... ... 121.550 1 122.550 108000 0.013 0 0.013 ... ... 0.001368
0.010959 ... ... 119.550 1 120.550 110000 0.013 0 0.013 ... ... 0.001397
0.011054 ... ... 117.550 1 118.550 112000 0.013 0 0.013 ... ... 0.001428
0.011147 ... ... 115.550 1 116.550 114000 0.013 0 0.013 ... ... 0.001458
0.01124 ... ... 113.550 1 114.550 116000 0.013 0 0.013 ... ... 0.00149
0.011332 ... ... 111.550 1 112.550 118000 0.013 0 0.013 ... ... 0.001523
0.011424 ... ... 109.550 1 110.550 120000 0.013 0 0.013 ... ... 0.001556
0.011514 ... ... 107.550 1 108.550 122000 0.013 0 0.013 ... ... 0.00159
0.011604 ... ... 105.550 1 106.550 124000 0.013 0 0.013 ... ... 0.001626
0.011694 ... ... 103.550 1 104.550 126000 0.013 0 0.013 ... ... 0.001662
0.011782 ... ... 101.550 1 102.550 128000 0.013 0 0.013 ... ... 0.0017
0.01187 ... ... 99.550 1 100.550 130000 0.013 0 0.013 ... ... 0.001738
0.011958 ... ... 97.550 1 98.550 132000 0.013 0 0.013 ... ... 0.001778
0.012045 ... ... 95.550 1 96.550 134000 0.013 0 0.013 ... ... 0.00182
0.012131 ... ... 93.550 1 94.550 136000 0.013 0 0.013 ... ... 0.001862
0.012217 ... ... 91.550 1 92.550 138000 0.013 0 0.013 ... ... 0.001907
0.012302 ... ... 89.550 1 90.550 140000 0.013 0 0.013 ... ... 0.001952
0.012386 ... ... 87.550 1 88.550 142000 0.013 0 0.013 ... ... 0.002
0.01247 ... ... 85.550 1 86.550 144000 0.013 0 0.013 ... ... 0.002049
0.012554 ... ... 83.550 1 84.550 146000 0.013 0 0.013 ... ... 0.002099
0.012637 ... ... 81.550 1 82.550 148000 0.013 0 0.013 ... ... 0.002152
0.01272 ... ... 79.550 1 80.550 150000 0.013 0 0.013 ... ... 0.002208
0.012802 ... ... 77.550 1 78.550 152000 0.013 0 0.013 ... ... 0.002265
0.012884 ... ... 75.550 1 76.550 154000 0.013 0 0.013 ... ... 0.002325
0.012965 ... ... 73.550 1 74.550 156000 0.013 0 0.013 ... ... 0.002387
0.013005 ... ... 72.550 1 73.550 157000 0.013 0 0.013 ... ... 0.002419
0.013045 ... ... 71.550 1 72.550 158000 0.013 0 0.013 ... ... 0.002452
0.013085 ... ... 70.550 1 71.550 159000 0.013 0 0.013 ... ... 0.002486
0.013125 ... ... 69.550 1 70.550 160000 0.013 0 0.013 ... ... 0.00252
0.013165 ... ... 68.550 1 69.550 161000 0.013 0 0.013 ... ... 0.002556
0.013205 ... ... 67.550 1 68.550 162000 0.013 -0.012 0.025 ... ... 0.002592
0.013245 ... ... 66.550 1 67.550 163000 0.013 -0.012 0.025 ... ... 0.002629
0.013284 ... ... 65.550 1 66.550 164000 0.013 -0.012 0.025 ... ... 0.002667
0.013324 ... ... 64.550 1 65.550 165000 0.013 -0.012 0.025 ... ... 0.002706
0.013363 ... ... 63.550 1 64.550 166000 0.025 0 0.025 ... ... 0.004491
0.013403 ... ... 62.550 1 63.550 167000 0.025 0 0.025 ... ... 0.004557
0.013442 ... ... 61.550 1 62.550 168000 0.025 0 0.025 ... ... 0.004624
0.013481 ... ... 60.550 1 61.550 169000 0.025 0 0.025 ... ... 0.004693
0.01352 ... ... 59.550 1 60.550 170000 0.025 0 0.025 ... ... 0.004764
0.013558 ... ... 58.550 1 59.550 171000 0.025 0 0.025 ... ... 0.004837
0.013597 ... ... 57.550 1 58.550 172000 0.025 0 0.025 ... ... 0.004911
0.013636 ... ... 56.550 1 57.550 173000 0.025 0 0.025 ... ... 0.004988
0.013674 ... ... 55.550 1 56.550 174000 0.025 0 0.025 ... ... 0.005067
0.013713 ... ... 54.550 1 55.550 175000 0.025 0 0.025 ... ... 0.005149
0.013751 ... ... 53.550 1 54.550 176000 0.025 0 0.025 ... ... 0.005232
0.01379 ... ... 52.550 1 53.550 177000 0.025 0 0.025 ... ... 0.005319
0.013828 ... ... 51.550 1 52.550 178000 0.025 0 0.025 0.025 0.025 0.005408
0.013866 ... ... 50.550 1 51.550 179000 0.025 0 0.025 ... ... 0.0055
0.013904 ... ... 49.550 1 50.550 180000 0.025 0 0.025 ... ... 0.005594
0.013942 ... ... 48.550 1 49.550 181000 0.025 0 0.025 ... ... 0.005692
0.01398 ... ... 47.550 1 48.550 182000 0.025 -0.025 0.050 ... ... 0.005793
0.014018 ... ... 46.550 1 47.550 183000 0.025 -0.025 0.050 ... ... 0.005898
0.014055 ... ... 45.550 1 46.550 184000 0.025 -0.025 0.050 ... ... 0.006007
0.014093 ... ... 44.575 0.975 45.550 185000 0.050 0 0.050 ... ... 0.010047
0.014131 ... ... 43.575 0.975 44.550 186000 0.050 0 0.050 ... ... 0.010231
0.014168 ... ... 42.575 0.975 43.550 187000 0.050 0 0.050 ... ... 0.010422
0.017176 ... ... 41.575 1 42.575 188000 0.050 -0.025 0.075 ... ... 0.01062
0.017289 ... ... 40.575 1 41.575 189000 0.050 -0.025 0.075 ... ... 0.010826
0.017405 ... ... 39.575 1 40.575 190000 0.050 -0.025 0.075 0.050 0.050 0.01104
0.017525 ... ... 38.575 1 39.575 191000 0.050 -0.025 0.075 ... ... 0.011263
0.017649 ... ... 37.600 0.975 38.575 192000 0.050 -0.025 0.075 ... ... 0.011495
0.017777 ... ... 36.600 0.975 37.575 193000 0.075 -0.025 0.100 ... ... 0.015474
0.017909 ... ... 35.600 0.975 36.575 194000 0.075 -0.025 0.100 ... ... 0.015798
0.021222 ... ... 34.600 1 35.600 195000 0.075 -0.025 0.100 ... ... 0.016136
0.02145 ... ... 33.625 0.975 34.600 196000 0.075 -0.025 0.100 ... ... 0.016488
0.021688 ... ... 32.625 0.975 33.600 197000 0.100 -0.025 0.125 ... ... 0.020371
0.021938 ... ... 31.650 0.950 32.600 198000 0.100 -0.025 0.125 ... ... 0.020827
0.025385 ... ... 30.650 0.975 31.625 199000 0.100 -0.050 0.150 ... ... 0.021305
0.025746 ... ... 29.650 0.975 30.625 200000 0.100 -0.050 0.150 ... ... 0.021807
0.026125 ... ... 28.675 0.950 29.625 201000 0.125 -0.025 0.150 ... ... 0.02574
0.029672 ... ... 27.700 0.950 28.650 202000 0.125 -0.050 0.175 ... ... 0.026367
0.030182 ... ... 26.700 0.950 27.650 203000 0.150 -0.050 0.200 ... ... 0.030255
0.033773 ... ... 25.725 0.950 26.675 204000 0.150 -0.050 0.200 ... ... 0.031022
0.034427 ... ... 24.725 0.950 25.675 205000 0.150 -0.075 0.225 0.175 0.175 0.031833
0.038104 ... ... 23.750 0.950 24.700 206000 0.175 -0.075 0.250 0.175 0.175 0.035854
0.038924 ... ... 22.775 0.925 23.700 207000 0.200 -0.050 0.250 0.200 0.200 0.039832
0.042729 ... ... 21.800 0.925 22.725 208000 0.200 -0.075 0.275 ... ... 0.040943
0.04656 ... ... 20.825 0.925 21.750 209000 0.225 -0.075 0.300 ... ... 0.045045
0.047723 ... ... 19.850 0.900 20.750 210000 0.250 -0.100 0.350 ... ... 0.049172
0.051761 ... ... 18.900 0.875 19.775 211000 0.250 -0.125 0.375 ... ... 0.050659
0.05588 ... ... 17.925 0.875 18.800 212000 0.275 -0.150 0.425 ... ... 0.055005
0.062584 ... ... 16.975 0.875 17.850 213000 0.325 -0.125 0.450 0.325 0.325 0.061954
0.066873 ... ... 16.025 0.850 16.875 214000 0.350 -0.150 0.500 ... ... 0.066429
0.073567 ... ... 15.100 0.825 15.925 215000 0.400 -0.175 0.575 ... ... 0.073312
0.080249 ... ... 14.175 0.800 14.975 216000 0.450 -0.175 0.625 0.525 0.425 0.080159
0.086976 ... ... 13.250 0.775 14.025 217000 0.500 -0.225 0.725 0.700 0.600 0.08703
0.095577 ... ... 12.350 0.750 13.100 218000 0.575 -0.250 0.825 0.800 0.800 0.095751
0.105615 ... ... 11.450 0.750 12.200 219000 0.675 -0.250 0.925 ... ... 0.105877
0.115285 ... ... 10.600 0.700 11.300 220000 0.775 -0.300 1.075 1 0.800 0.115613
0.125886 ... ... 9.750 0.675 10.425 221000 0.875 -0.350 1.225 ... ... 0.125083
0.136017 ... ... 8.950 0.600 9.550 222000 1.025 -0.375 1.400 1.375 1 0.1364
0.147439 ... ... 8.150 0.575 8.725 223000 1.175 -0.450 1.625 ... ... 0.147001
0.157979 ... ... 7.400 0.500 7.900 224000 1.375 -0.475 1.850 1.800 1.500 0.158317
0.16874 ... ... 6.675 0.450 7.125 225000 1.575 -0.550 2.125 2.050 1.875 0.168549
0.178609 5.500 5.500 5.975 0.400 6.375 226000 1.825 -0.600 2.425 2.375 1.925 0.178499
0.18751 5.675 5.450 5.325 0.350 5.675 227000 2.125 -0.650 2.775 2.525 2.300 0.187456
0.194742 4.450 4.450 4.700 0.300 5 228000 2.450 -0.700 3.150 2.900 2.525 0.194722
0.200109 4.400 4.250 4.100 0.275 4.375 229000 2.825 -0.725 3.550 3.300 3.200 0.200104
0.203205 3.875 3.400 3.550 0.225 3.775 230000 3.225 -0.775 4 3.800 3.275 0.203205
0.203772 3.175 2.725 3.075 0.150 3.225 231000 3.675 -0.850 4.525 3.475 3.475 0.203772
0.201562 2.725 2.200 2.625 0.100 2.725 232000 4.175 -0.900 5.075 ... ... 0.201567
0.196458 2.550 1.900 2.225 0.050 2.275 233000 4.725 -0.925 5.650 5.525 5.525 0.19648
0.188485 1.900 1.575 1.875 0 1.875 234000 5.325 -0.975 6.300 ... ... 0.18855
0.178291 1.575 1.525 1.550 0 1.550 235000 6 -1 7 ... ... 0.178433
0.166304 1.275 1.225 1.300 -0.025 1.275 236000 6.725 -1 7.725 ... ... 0.166565
0.153319 1.100 1 1.075 -0.025 1.050 237000 7.475 -1.025 8.500 ... ... 0.152816
0.139161 0.875 0.725 0.875 -0.025 0.850 238000 8.300 -1.025 9.325 ... ... 0.139817
0.125725 0.625 0.600 0.725 -0.025 0.700 239000 9.125 -1.025 10.150 ... ... 0.125111
0.112585 0.475 0.475 0.600 -0.025 0.575 240000 10 -1.025 11.025 ... ... 0.111976
0.098082 ... ... 0.500 -0.050 0.450 241000 10.900 -1.025 11.925 ... ... 0.09979
0.087113 0.400 0.400 0.400 -0.025 0.375 242000 11.800 -1.025 12.825 ... ... 0.086637
0.075512 0.275 0.275 0.350 -0.050 0.300 243000 12.750 -1.025 13.775 ... ... 0.078186
0.066439 0.275 0.275 0.275 -0.025 0.250 244000 13.675 -1.025 14.700 ... ... 0.066319
0.060698 ... ... 0.250 -0.025 0.225 245000 14.650 -1.025 15.675 ... ... 0.060829
0.051154 0.175 0.150 0.200 -0.025 0.175 246000 15.600 -1.025 16.625 ... ... 0.051594
0.045334 ... ... 0.175 -0.025 0.150 247000 16.575 -1.025 17.600 ... ... 0.04611
0.039453 ... ... 0.150 -0.025 0.125 248000 17.550 -1.025 18.575 ... ... 0.040616
0.033412 ... ... 0.125 -0.025 0.100 249000 18.550 -1 19.550 ... ... 0.039697
0.032411 ... ... 0.125 -0.025 0.100 250000 19.525 -1.025 20.550 ... ... 0.034339
0.026274 ... ... 0.100 -0.025 0.075 251000 20.500 -1.025 21.525 ... ... 0.028796
0.025534 ... ... 0.100 -0.025 0.075 252000 21.500 -1.025 22.525 ... ... 0.028362
0.024848 ... ... 0.075 0 0.075 253000 22.500 -1 23.500 ... ... 0.027964
0.01854 ... ... 0.075 -0.025 0.050 254000 23.475 -1.025 24.500 ... ... 0.022509
0.018065 ... ... 0.050 0 0.050 255000 24.475 -1 25.475 ... ... 0.022329
0.01762 ... ... 0.050 0 0.050 256000 25.475 -1 26.475 ... ... 0.022164
0.017201 ... ... 0.050 0 0.050 257000 26.475 -1 27.475 ... ... 0.022012
0.016808 ... ... 0.050 0 0.050 258000 27.475 -1 28.475 ... ... 0.021873
0.016438 ... ... 0.025 0.025 0.050 259000 28.475 -0.975 29.450 ... ... 0.021745
0.009925 ... ... 0.025 0 0.025 260000 29.450 -1 30.450 ... ... 0.016698
0.009711 ... ... 0.025 0 0.025 261000 30.450 -1 31.450 ... ... 0.01673
0.009508 ... ... 0.025 0 0.025 262000 31.450 -1 32.450 ... ... 0.016762
0.009315 ... ... 0.025 0 0.025 263000 32.450 -1 33.450 ... ... 0.016795
0.009132 ... ... 0.025 0 0.025 264000 33.450 -1 34.450 ... ... 0.016827
0.008958 ... ... 0.025 0 0.025 265000 34.450 -1 35.450 ... ... 0.016859
0.008792 ... ... 0.025 0 0.025 266000 35.450 -1 36.450 ... ... 0.016891
0.008634 ... ... 0.025 0 0.025 267000 36.450 -1 37.450 ... ... 0.016923
0.008483 ... ... 0.025 0 0.025 268000 37.450 -1 38.450 ... ... 0.016955
0.00834 ... ... 0.025 0 0.025 269000 38.450 -1 39.450 ... ... 0.016987
0.008202 ... ... 0.025 0 0.025 270000 39.450 -1 40.450 ... ... 0.017019
0.008069 ... ... 0.025 0 0.025 271000 40.450 -1 41.450 ... ... 0.017051
0.007942 0.025 0.025 0.025 0 0.025 272000 41.450 -1 42.450 ... ... 0.017083
0.00782 ... ... 0.025 0 0.025 273000 42.450 -1 43.450 ... ... 0.017115
0.007703 ... ... 0.025 0 0.025 274000 43.450 -1 44.450 ... ... 0.017146
0.007591 ... ... 0.025 0 0.025 275000 44.450 -1 45.450 ... ... 0.017178
0.007483 ... ... 0.025 0 0.025 276000 45.450 -1 46.450 ... ... 0.017209
0.007379 ... ... 0.025 0 0.025 277000 46.450 -1 47.450 ... ... 0.017241
0.007278 ... ... 0.025 0 0.025 278000 47.450 -1 48.450 ... ... 0.017272
0.007181 ... ... 0.025 0 0.025 279000 48.450 -1 49.450 ... ... 0.017304
0.007087 ... ... 0.025 0 0.025 280000 49.450 -1 50.450 ... ... 0.017335
0.006996 ... ... 0.025 0 0.025 281000 50.450 -1 51.450 ... ... 0.017366
0.004245 ... ... 0.025 -0.012 0.013 282000 51.450 -1 52.450 ... ... 0.017398
0.00419 ... ... 0.025 -0.012 0.013 283000 52.450 -1 53.450 ... ... 0.017429
0.004138 ... ... 0.013 0 0.013 284000 53.450 -1 54.450 ... ... 0.01746
0.004087 ... ... 0.013 0 0.013 285000 54.450 -1 55.450 ... ... 0.017491
0.004038 ... ... 0.013 0 0.013 286000 55.450 -1 56.450 ... ... 0.017522
0.003991 ... ... 0.013 0 0.013 287000 56.450 -1 57.450 ... ... 0.017553
0.003946 ... ... 0.013 0 0.013 288000 57.450 -1 58.450 ... ... 0.017584
0.003902 ... ... 0.013 0 0.013 289000 58.450 -1 59.450 ... ... 0.017615
0.003859 ... ... 0.013 0 0.013 290000 59.450 -1 60.450 ... ... 0.017646
0.003817 ... ... 0.013 0 0.013 291000 60.450 -1 61.450 ... ... 0.017677
0.003776 ... ... 0.013 0 0.013 292000 61.450 -1 62.450 ... ... 0.017708
0.003736 ... ... 0.013 0 0.013 293000 62.450 -1 63.450 ... ... 0.017738
0.003698 ... ... 0.013 0 0.013 294000 63.450 -1 64.450 ... ... 0.017769
0.00366 ... ... 0.013 0 0.013 295000 64.450 -1 65.450 ... ... 0.0178
0.003623 ... ... 0.013 0 0.013 296000 65.450 -1 66.450 ... ... 0.01783
0.003588 ... ... 0.013 0 0.013 297000 66.450 -1 67.450 ... ... 0.017861
0.003553 ... ... 0.013 0 0.013 298000 67.450 -1 68.450 ... ... 0.017892
0.00352 ... ... 0.013 0 0.013 299000 68.450 -1 69.450 ... ... 0.017922
0.003487 ... ... 0.013 0 0.013 300000 69.450 -1 70.450 ... ... 0.017952
0.003455 ... ... 0.013 0 0.013 301000 70.450 -1 71.450 ... ... 0.017983
0.003424 ... ... 0.013 0 0.013 302000 71.450 -1 72.450 ... ... 0.018013
0.003394 ... ... 0.013 0 0.013 303000 72.450 -1 73.450 ... ... 0.018044
0.003364 ... ... 0.013 0 0.013 304000 73.450 -1 74.450 ... ... 0.018074
0.003335 ... ... 0.013 0 0.013 305000 74.450 -1 75.450 ... ... 0.018104
0.003306 ... ... 0.013 0 0.013 306000 75.450 -1 76.450 ... ... 0.018134
0.003278 ... ... 0.013 0 0.013 307000 76.450 -1 77.450 ... ... 0.018165
0.003251 ... ... 0.013 0 0.013 308000 77.450 -1 78.450 ... ... 0.018195
0.003225 ... ... 0.013 0 0.013 309000 78.450 -1 79.450 ... ... 0.018225
0.003199 ... ... 0.013 0 0.013 310000 79.450 -1 80.450 ... ... 0.018255
0.003174 ... ... 0.013 0 0.013 311000 80.450 -1 81.450 ... ... 0.018285
0.003149 ... ... 0.013 0 0.013 312000 81.450 -1 82.450 ... ... 0.018315
0.003101 ... ... 0.013 0 0.013 314000 83.450 -1 84.450 ... ... 0.018375
0.003054 ... ... 0.013 0 0.013 316000 85.450 -1 86.450 ... ... 0.018435
0.00301 ... ... 0.013 0 0.013 318000 87.450 -1 88.450 ... ... 0.018494
0.002968 ... ... 0.013 0 0.013 320000 89.450 -1 90.450 ... ... 0.018554
0.002927 ... ... 0.013 0 0.013 322000 91.450 -1 92.450 ... ... 0.018613
0.002888 ... ... 0.013 0 0.013 324000 93.450 -1 94.450 ... ... 0.018672
0.00285 ... ... 0.013 0 0.013 326000 95.450 -1 96.450 ... ... 0.018731
0.002814 ... ... 0.013 0 0.013 328000 97.450 -1 98.450 ... ... 0.01879
0.002779 ... ... 0.013 0 0.013 330000 99.450 -1 100.450 ... ... 0.018848
0.002745 ... ... 0.013 0 0.013 332000 101.450 -1 102.450 ... ... 0.018907
0.002712 ... ... 0.013 0 0.013 334000 103.450 -1 104.450 ... ... 0.018965
0.00268 ... ... 0.013 0 0.013 336000 105.450 -1 106.450 ... ... 0.019023
0.002649 ... ... 0.013 0 0.013 338000 107.450 -1 108.450 ... ... 0.019081
0.002619 ... ... 0.013 0 0.013 340000 109.450 -1 110.450 ... ... 0.019139
0.002591 ... ... 0.013 0 0.013 342000 111.450 -1 112.450 ... ... 0.019197
0.002563 ... ... 0.013 0 0.013 344000 113.450 -1 114.450 ... ... 0.019255
0.002536 ... ... 0.013 0 0.013 346000 115.450 -1 116.450 ... ... 0.019312
0.00251 ... ... 0.013 0 0.013 348000 117.450 -1 118.450 ... ... 0.019369
0.002485 ... ... 0.013 0 0.013 350000 119.450 -1 120.450 ... ... 0.019427
0.00246 ... ... 0.013 0 0.013 352000 121.450 -1 122.450 ... ... 0.019483
0.002436 ... ... 0.013 0 0.013 354000 123.450 -1 124.450 ... ... 0.01954
0.002413 ... ... 0.013 0 0.013 356000 125.450 -1 126.450 ... ... 0.019597
0.00239 ... ... 0.013 0 0.013 358000 127.450 -1 128.450 ... ... 0.019654
0.002368 ... ... 0.013 0 0.013 360000 129.450 -1 130.450 ... ... 0.01971
0.002347 ... ... 0.013 0 0.013 362000 131.450 -1 132.450 ... ... 0.019766
0.002326 ... ... 0.013 0 0.013 364000 133.450 -1 134.450 ... ... 0.019822
0.002306 ... ... 0.013 0 0.013 366000 135.450 -1 136.450 ... ... 0.019879
0.002286 ... ... 0.013 0 0.013 368000 137.450 -1 138.450 ... ... 0.019934
0.002266 ... ... 0.013 0 0.013 370000 139.450 -1 140.450 ... ... 0.01999
0.002248 ... ... 0.013 0 0.013 372000 141.450 -1 142.450 ... ... 0.020046
0.002229 ... ... 0.013 0 0.013 374000 143.450 -1 144.450 ... ... 0.020101

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.