DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 245.525
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 135.825 1.825 137.650 106000 0.013 0 0.013 ... ... 0.001233
0 ... ... 133.825 1.825 135.650 108000 0.013 0 0.013 ... ... 0.001257
0 ... ... 131.825 1.825 133.650 110000 0.013 0 0.013 ... ... 0.001283
0 ... ... 129.825 1.825 131.650 112000 0.013 0 0.013 ... ... 0.001308
0 ... ... 127.825 1.825 129.650 114000 0.013 0 0.013 ... ... 0.001334
0 ... ... 125.825 1.825 127.650 116000 0.013 0 0.013 ... ... 0.001361
0 ... ... 123.825 1.825 125.650 118000 0.013 0 0.013 ... ... 0.001389
0 ... ... 121.825 1.825 123.650 120000 0.013 0 0.013 ... ... 0.001417
0 ... ... 119.825 1.825 121.650 122000 0.013 0 0.013 ... ... 0.001446
0 ... ... 117.825 1.825 119.650 124000 0.013 0 0.013 ... ... 0.001476
0 ... ... 115.825 1.825 117.650 126000 0.013 0 0.013 ... ... 0.001506
0 ... ... 113.825 1.825 115.650 128000 0.013 0 0.013 ... ... 0.001537
0 ... ... 111.825 1.825 113.650 130000 0.013 0 0.013 ... ... 0.001569
0 ... ... 109.825 1.825 111.650 132000 0.013 0 0.013 ... ... 0.001601
0 ... ... 107.825 1.825 109.650 134000 0.013 0 0.013 ... ... 0.001635
0 ... ... 105.825 1.825 107.650 136000 0.013 0 0.013 ... ... 0.00167
0 ... ... 103.825 1.825 105.650 138000 0.013 0 0.013 ... ... 0.001706
0 ... ... 101.825 1.825 103.650 140000 0.013 0 0.013 ... ... 0.001742
0 ... ... 99.825 1.825 101.650 142000 0.013 0 0.013 ... ... 0.00178
0 ... ... 97.825 1.825 99.650 144000 0.013 0 0.013 ... ... 0.001819
0 ... ... 95.825 1.825 97.650 146000 0.013 0 0.013 ... ... 0.001859
0 ... ... 93.825 1.825 95.650 148000 0.013 0 0.013 ... ... 0.001901
0 ... ... 91.825 1.825 93.650 150000 0.013 0 0.013 ... ... 0.001944
0 ... ... 89.825 1.825 91.650 152000 0.013 0 0.013 ... ... 0.001989
0 ... ... 87.825 1.825 89.650 154000 0.013 0 0.013 ... ... 0.002035
0 ... ... 85.825 1.825 87.650 156000 0.013 0 0.013 ... ... 0.002083
0 ... ... 83.825 1.825 85.650 158000 0.013 0 0.013 ... ... 0.002132
0 ... ... 82.825 1.825 84.650 159000 0.013 0 0.013 ... ... 0.002157
0 ... ... 81.825 1.825 83.650 160000 0.013 0 0.013 ... ... 0.002183
0 ... ... 80.825 1.825 82.650 161000 0.013 0 0.013 ... ... 0.00221
0 ... ... 79.825 1.825 81.650 162000 0.013 0 0.013 ... ... 0.002237
0 ... ... 78.825 1.825 80.650 163000 0.013 0 0.013 ... ... 0.002264
0 ... ... 77.825 1.825 79.650 164000 0.013 0 0.013 ... ... 0.002292
0 ... ... 76.825 1.825 78.650 165000 0.013 0 0.013 ... ... 0.002321
0 ... ... 75.825 1.825 77.650 166000 0.013 0 0.013 ... ... 0.00235
0 ... ... 74.825 1.825 76.650 167000 0.013 0 0.013 ... ... 0.00238
0 ... ... 73.825 1.825 75.650 168000 0.013 0 0.013 ... ... 0.00241
0 ... ... 72.825 1.825 74.650 169000 0.013 0 0.013 ... ... 0.002441
0 ... ... 71.825 1.825 73.650 170000 0.013 0 0.013 ... ... 0.002473
0 ... ... 70.825 1.825 72.650 171000 0.013 0 0.013 ... ... 0.002505
0 ... ... 69.825 1.825 71.650 172000 0.013 0 0.013 ... ... 0.002538
0 ... ... 68.825 1.825 70.650 173000 0.013 0 0.013 ... ... 0.002572
0 ... ... 67.825 1.825 69.650 174000 0.013 0 0.013 ... ... 0.002607
0 ... ... 66.825 1.825 68.650 175000 0.013 0 0.013 ... ... 0.002643
0 ... ... 65.825 1.825 67.650 176000 0.013 0 0.013 ... ... 0.00268
0 ... ... 64.825 1.825 66.650 177000 0.013 0 0.013 ... ... 0.002717
0 ... ... 63.825 1.825 65.650 178000 0.013 0 0.013 ... ... 0.002755
0 ... ... 62.825 1.825 64.650 179000 0.013 0 0.013 ... ... 0.002794
0 ... ... 61.825 1.825 63.650 180000 0.013 0 0.013 ... ... 0.002834
0 ... ... 60.825 1.825 62.650 181000 0.013 0 0.013 ... ... 0.002875
0 ... ... 59.825 1.825 61.650 182000 0.013 0 0.013 ... ... 0.002917
0 ... ... 58.825 1.825 60.650 183000 0.013 0 0.013 ... ... 0.002961
0 ... ... 57.825 1.825 59.650 184000 0.013 0 0.013 ... ... 0.003005
0 ... ... 56.825 1.825 58.650 185000 0.013 0 0.013 ... ... 0.003051
0 ... ... 55.825 1.825 57.650 186000 0.013 0 0.013 ... ... 0.003098
0 ... ... 54.825 1.825 56.650 187000 0.013 0 0.013 ... ... 0.003147
0 ... ... 53.825 1.825 55.650 188000 0.013 0 0.013 ... ... 0.003196
0 ... ... 52.825 1.825 54.650 189000 0.013 0 0.013 ... ... 0.003247
0 ... ... 51.825 1.825 53.650 190000 0.013 -0.012 0.025 ... ... 0.0033
0 ... ... 50.825 1.825 52.650 191000 0.013 -0.012 0.025 ... ... 0.003354
0 ... ... 49.825 1.825 51.650 192000 0.013 -0.012 0.025 ... ... 0.00341
0 ... ... 48.825 1.825 50.650 193000 0.013 -0.012 0.025 ... ... 0.003468
0 ... ... 47.825 1.825 49.650 194000 0.013 -0.012 0.025 ... ... 0.003528
0 ... ... 46.825 1.825 48.650 195000 0.013 -0.012 0.025 ... ... 0.00359
0 ... ... 45.825 1.825 47.650 196000 0.025 0 0.025 ... ... 0.005942
0 ... ... 44.825 1.825 46.650 197000 0.025 0 0.025 ... ... 0.006046
0 ... ... 43.825 1.825 45.650 198000 0.025 0 0.025 ... ... 0.006155
0 ... ... 42.825 1.825 44.650 199000 0.025 0 0.025 ... ... 0.006267
0 ... ... 41.825 1.825 43.650 200000 0.025 0 0.025 0.025 0.025 0.006382
0 ... ... 40.825 1.825 42.650 201000 0.025 -0.025 0.050 ... ... 0.006502
0 ... ... 39.825 1.825 41.650 202000 0.025 -0.025 0.050 ... ... 0.006626
0 ... ... 38.825 1.825 40.650 203000 0.025 -0.025 0.050 ... ... 0.006755
0 ... ... 37.850 1.800 39.650 204000 0.025 -0.025 0.050 ... ... 0.00689
0 ... ... 36.850 1.800 38.650 205000 0.025 -0.025 0.050 ... ... 0.00703
0 ... ... 35.850 1.800 37.650 206000 0.025 -0.025 0.050 ... ... 0.007176
0 ... ... 34.850 1.800 36.650 207000 0.050 0 0.050 ... ... 0.011974
0 ... ... 33.850 1.825 35.675 208000 0.050 -0.025 0.075 ... ... 0.012223
0 ... ... 32.850 1.825 34.675 209000 0.050 -0.025 0.075 ... ... 0.012482
0 ... ... 31.850 1.825 33.675 210000 0.050 -0.025 0.075 ... ... 0.012754
0 ... ... 30.875 1.800 32.675 211000 0.050 -0.025 0.075 ... ... 0.013038
0 ... ... 29.875 1.800 31.675 212000 0.050 -0.025 0.075 ... ... 0.013336
0 ... ... 28.875 1.800 30.675 213000 0.050 -0.025 0.075 ... ... 0.013647
0 ... ... 27.875 1.800 29.675 214000 0.075 -0.025 0.100 ... ... 0.018362
0 ... ... 26.900 1.775 28.675 215000 0.075 -0.025 0.100 ... ... 0.018802
0 ... ... 25.900 1.800 27.700 216000 0.075 -0.050 0.125 ... ... 0.019264
0 ... ... 24.925 1.775 26.700 217000 0.075 0 0.075 0.075 0.075 0.019751
0 ... ... 23.925 1.775 25.700 218000 0.075 -0.050 0.125 ... ... 0.020265
0 ... ... 22.950 1.775 24.725 219000 0.100 -0.050 0.150 ... ... 0.025051
0 ... ... 21.950 1.775 23.725 220000 0.100 -0.075 0.175 ... ... 0.025728
0 ... ... 20.975 1.750 22.725 221000 0.125 -0.050 0.175 0.100 0.100 0.030399
0 ... ... 20 1.750 21.750 222000 0.125 -0.075 0.200 ... ... 0.031259
0 ... ... 19.025 1.750 20.775 223000 0.100 -0.050 0.150 0.175 0.100 0.028025
0 ... ... 18.050 1.725 19.775 224000 0.150 -0.100 0.250 0.200 0.175 0.036994
0 ... ... 17.075 1.725 18.800 225000 0.175 -0.125 0.300 0.200 0.175 0.041744
0 ... ... 16.125 1.700 17.825 226000 0.150 -0.050 0.200 0.225 0.150 0.039366
0 18.175 18.175 16.850 1.325 18.175 227000 0.225 -0.150 0.375 0.325 0.200 0.051227
0 14.750 14.750 14.225 1.650 15.875 228000 0.200 -0.050 0.250 0.200 0.200 0.049598
0 ... ... 13.275 1.625 14.900 229000 0.175 -0.100 0.275 0.175 0.175 0.047668
0 ... ... 12.350 1.575 13.925 230000 0.175 -0.125 0.300 0.175 0.175 0.049473
0 ... ... 11.450 1.525 12.975 231000 0.225 -0.125 0.350 0.300 0.225 0.058948
0 ... ... 10.550 1.500 12.050 232000 0.250 -0.150 0.400 0.275 0.250 0.064788
0 11.925 11.925 11.100 0.825 11.925 233000 0.325 -0.150 0.475 0.325 0.325 0.076867
0 ... ... 8.825 1.375 10.200 234000 0.350 -0.200 0.550 0.650 0.350 0.082977
0 8.875 7.725 8 1.300 9.300 235000 0.400 -0.275 0.675 0.625 0.400 0.092028
0 8.550 7.925 7.200 1.225 8.425 236000 0.625 -0.175 0.800 0.725 0.625 0.115219
0 8.750 8.550 6.425 1.150 7.575 237000 0.650 -0.300 0.950 0.875 0.650 0.12197
0 7.200 6.150 5.725 1.050 6.775 238000 0.850 -0.275 1.125 1.050 0.850 0.139147
0 5.300 4.900 5.050 0.950 6 239000 0.975 -0.375 1.350 0.975 0.975 0.151014
0.15826 6.500 6.500 5.275 1.225 6.500 240000 0.975 -0.650 1.625 1 0.975 0.157885
0.168534 5.575 5.575 4.575 1 5.575 241000 1.400 -0.525 1.925 1.525 1.400 0.177634
0.178435 4.625 4.475 3.950 0.675 4.625 242000 1.450 -0.850 2.300 2.300 1.450 0.185911
0.1959 4.150 3.950 3.350 0.800 4.150 243000 2.050 -0.675 2.725 2.400 2.050 0.199489
0.205359 3.600 3.300 2.850 0.750 3.600 244000 2.500 -0.700 3.200 3.150 2.500 0.206593
0.210148 3 2.725 2.375 0.600 2.975 245000 3.050 -0.675 3.725 3.575 3.050 0.210346
0.210631 2.325 2.075 1.975 0.350 2.325 246000 3.150 -1.150 4.300 3.775 3.025 0.210757
0.206179 1.900 1.525 1.600 0.300 1.900 247000 4.200 -0.750 4.950 4.700 3.700 0.208514
0.196767 1.500 1.500 1.300 0.200 1.500 248000 4.175 -1.475 5.650 4.525 4.175 0.199016
0.18709 1.350 1.125 1.050 0.300 1.350 249000 6.075 -0.325 6.400 6.075 6.075 0.200755
0.169126 1 0.800 0.825 0.150 0.975 250000 6.025 -1.150 7.175 6.025 6.025 0.18442
0.145058 0.900 0.550 0.675 -0.025 0.650 251000 6.500 -1.500 8 6.500 6.500 0.16412
0.138015 0.650 0.550 0.525 0.125 0.650 252000 8.550 -0.300 8.850 8.825 8.550 0.182857
0.110246 0.400 0.400 0.400 0 0.400 253000 9.725 -1.875 11.600 ... ... 0.181293
0.092709 0.375 0.300 0.375 -0.075 0.300 254000 9.275 -1.375 10.650 9.275 9.250 0.136635
0.084811 0.300 0.275 0.250 0.025 0.275 255000 10.550 -1.025 11.575 10.550 10.550 0.144879
0.073443 0.225 0.225 0.175 0.050 0.225 256000 12.525 -1.875 14.400 ... ... 0.167396
0.05675 0.150 0.150 0.200 -0.050 0.150 257000 13.475 -1.875 15.350 ... ... 0.163234
0.049039 ... ... 0.150 -0.025 0.125 258000 14.450 -1.850 16.300 ... ... 0.159698
0.04129 0.125 0.125 0.125 -0.025 0.100 259000 15.425 -1.850 17.275 ... ... 0.156311
0.03965 0.100 0.100 0.075 0.025 0.100 260000 16.400 -1.850 18.250 ... ... 0.153064
0.03202 ... ... 0.100 -0.025 0.075 261000 17.400 -1.850 19.250 ... ... 0.150503
0.030856 0.075 0.075 0.050 0.025 0.075 262000 18.375 -1.850 20.225 ... ... 0.147517
0.022978 ... ... 0.050 0 0.050 263000 19.375 -1.825 21.200 ... ... 0.145218
0.0222 ... ... 0.050 0 0.050 264000 20.375 -1.825 22.200 ... ... 0.143037
0.013437 ... ... 0.050 -0.025 0.025 265000 21.350 -1.850 23.200 ... ... 0.140377
0.013004 ... ... 0.025 0 0.025 266000 22.350 -1.825 24.175 ... ... 0.138401
0.012603 ... ... 0.025 0 0.025 267000 21.975 -1.375 23.350 21.975 21.975 0.080839
0.01223 ... ... 0.025 0 0.025 268000 24.350 -1.825 26.175 ... ... 0.134722
0.011884 ... ... 0.025 0 0.025 269000 25.350 -1.825 27.175 ... ... 0.133004
0.011564 ... ... 0.025 0 0.025 270000 26.350 -1.825 28.175 ... ... 0.131361
0.007036 ... ... 0.025 -0.012 0.013 271000 27.350 -1.825 29.175 ... ... 0.129787
0.006854 ... ... 0.025 -0.012 0.013 272000 28.350 -1.825 30.175 ... ... 0.128277
0.006681 ... ... 0.025 -0.012 0.013 273000 29.350 -1.825 31.175 ... ... 0.126828
0.006519 ... ... 0.013 0 0.013 274000 30.350 -1.825 32.175 ... ... 0.125435
0.006367 ... ... 0.013 0 0.013 275000 31.350 -1.825 33.175 ... ... 0.124094
0.006225 ... ... 0.013 0 0.013 276000 32.350 -1.825 34.175 ... ... 0.122804
0.006089 ... ... 0.013 0 0.013 277000 33.350 -1.825 35.175 ... ... 0.12156
0.00596 ... ... 0.013 0 0.013 278000 34.350 -1.825 36.175 ... ... 0.120361
0.005838 ... ... 0.013 0 0.013 279000 35.350 -1.825 37.175 ... ... 0.119203
0.005722 ... ... 0.013 0 0.013 280000 36.350 -1.825 38.175 ... ... 0.118084
0.005612 ... ... 0.013 0 0.013 281000 37.350 -1.825 39.175 ... ... 0.117003
0.005507 ... ... 0.013 0 0.013 282000 38.350 -1.825 40.175 ... ... 0.115958
0.005407 ... ... 0.013 0 0.013 283000 39.350 -1.825 41.175 ... ... 0.114945
0.005311 ... ... 0.013 0 0.013 284000 40.350 -1.825 42.175 ... ... 0.113964
0.00522 ... ... 0.013 0 0.013 285000 41.350 -1.825 43.175 ... ... 0.113014
0.005132 ... ... 0.013 0 0.013 286000 42.350 -1.825 44.175 ... ... 0.112092
0.005048 ... ... 0.013 0 0.013 287000 43.350 -1.825 45.175 ... ... 0.111198
0.004968 ... ... 0.013 0 0.013 288000 44.350 -1.825 46.175 ... ... 0.11033
0.00489 ... ... 0.013 0 0.013 289000 45.350 -1.825 47.175 ... ... 0.109487
0.004815 ... ... 0.013 0 0.013 290000 46.350 -1.825 48.175 ... ... 0.108667
0.004744 ... ... 0.013 0 0.013 291000 47.350 -1.825 49.175 ... ... 0.10787
0.004675 ... ... 0.013 0 0.013 292000 48.350 -1.825 50.175 ... ... 0.107095
0.004609 ... ... 0.013 0 0.013 293000 49.350 -1.825 51.175 ... ... 0.106341
0.004545 ... ... 0.013 0 0.013 294000 50.350 -1.825 52.175 ... ... 0.105606
0.004484 ... ... 0.013 0 0.013 295000 51.350 -1.825 53.175 ... ... 0.104891
0.004424 ... ... 0.013 0 0.013 296000 52.350 -1.825 54.175 ... ... 0.104194
0.004367 ... ... 0.013 0 0.013 297000 53.350 -1.825 55.175 ... ... 0.103515
0.004311 ... ... 0.013 0 0.013 298000 54.350 -1.825 56.175 ... ... 0.102853
0.004256 ... ... 0.013 0 0.013 299000 55.350 -1.825 57.175 ... ... 0.102207
0.004204 ... ... 0.013 0 0.013 300000 56.350 -1.825 58.175 ... ... 0.101576
0.004153 ... ... 0.013 0 0.013 301000 57.350 -1.825 59.175 ... ... 0.100961
0.004104 ... ... 0.013 0 0.013 302000 58.350 -1.825 60.175 ... ... 0.10036
0.004057 ... ... 0.013 0 0.013 303000 59.350 -1.825 61.175 ... ... 0.099773
0.004011 ... ... 0.013 0 0.013 304000 60.350 -1.825 62.175 ... ... 0.099199
0.003967 ... ... 0.013 0 0.013 305000 61.350 -1.825 63.175 ... ... 0.098639
0.003924 ... ... 0.013 0 0.013 306000 62.350 -1.825 64.175 ... ... 0.098091
0.003882 ... ... 0.013 0 0.013 307000 63.350 -1.825 65.175 ... ... 0.097555
0.00384 ... ... 0.013 0 0.013 308000 64.350 -1.825 66.175 ... ... 0.097031
0.0038 ... ... 0.013 0 0.013 309000 65.350 -1.825 67.175 ... ... 0.096518
0.003761 ... ... 0.013 0 0.013 310000 66.350 -1.825 68.175 ... ... 0.096016
0.003686 ... ... 0.013 0 0.013 312000 68.350 -1.825 70.175 ... ... 0.095043
0.003615 ... ... 0.013 0 0.013 314000 70.350 -1.825 72.175 ... ... 0.094109
0.003549 ... ... 0.013 0 0.013 316000 72.350 -1.825 74.175 ... ... 0.093213
0.003485 ... ... 0.013 0 0.013 318000 74.350 -1.825 76.175 ... ... 0.092352
0.003424 ... ... 0.013 0 0.013 320000 76.350 -1.825 78.175 ... ... 0.091523
0.003366 ... ... 0.013 0 0.013 322000 78.350 -1.825 80.175 ... ... 0.090726
0.00331 ... ... 0.013 0 0.013 324000 80.350 -1.825 82.175 ... ... 0.089957
0.003257 ... ... 0.013 0 0.013 326000 82.350 -1.825 84.175 ... ... 0.089216
0.003206 ... ... 0.013 0 0.013 328000 84.350 -1.825 86.175 ... ... 0.088502
0.003157 ... ... 0.013 0 0.013 330000 86.350 -1.825 88.175 ... ... 0.087812
0.003111 ... ... 0.013 0 0.013 332000 88.350 -1.825 90.175 ... ... 0.087145
0.003066 ... ... 0.013 0 0.013 334000 90.350 -1.825 92.175 ... ... 0.0865
0.003022 ... ... 0.013 0 0.013 336000 92.350 -1.825 94.175 ... ... 0.085877
0.002981 ... ... 0.013 0 0.013 338000 94.350 -1.825 96.175 ... ... 0.085274
0.002941 ... ... 0.013 0 0.013 340000 96.350 -1.825 98.175 ... ... 0.08469
0.002903 ... ... 0.013 0 0.013 342000 98.350 -1.825 100.175 ... ... 0.084124
0.002866 ... ... 0.013 0 0.013 344000 100.350 -1.825 102.175 ... ... 0.083575
0.00283 ... ... 0.013 0 0.013 346000 102.350 -1.825 104.175 ... ... 0.083043
0.002795 ... ... 0.013 0 0.013 348000 104.350 -1.825 106.175 ... ... 0.082527
0.002761 ... ... 0.013 0 0.013 350000 106.350 -1.825 108.175 ... ... 0.082026
0.002729 ... ... 0.013 0 0.013 352000 108.350 -1.825 110.175 ... ... 0.081539
0.002698 ... ... 0.013 0 0.013 354000 110.350 -1.825 112.175 ... ... 0.081067
0.002668 ... ... 0.013 0 0.013 356000 112.350 -1.825 114.175 ... ... 0.080607
0.002638 ... ... 0.013 0 0.013 358000 114.350 -1.825 116.175 ... ... 0.080161
0.00261 ... ... 0.013 0 0.013 360000 116.350 -1.825 118.175 ... ... 0.079727
0.002583 ... ... 0.013 0 0.013 362000 118.350 -1.825 120.175 ... ... 0.079304
0.002556 ... ... 0.013 0 0.013 364000 120.350 -1.825 122.175 ... ... 0.078892
0.00253 ... ... 0.013 0 0.013 366000 122.350 -1.825 124.175 ... ... 0.078492
0.002505 ... ... 0.013 0 0.013 368000 124.350 -1.825 126.175 ... ... 0.078102
0.00248 ... ... 0.013 0 0.013 370000 126.350 -1.825 128.175 ... ... 0.077722
0.002457 ... ... 0.013 0 0.013 372000 128.350 -1.825 130.175 ... ... 0.077351

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.