DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 241.825
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
0.013401 ... ... 141.875 -6.050 135.825 106000 0.013 0 0.013 ... ... 0.001388
0.01352 ... ... 139.875 -6.050 133.825 108000 0.013 0 0.013 ... ... 0.001416
0.013639 ... ... 137.875 -6.050 131.825 110000 0.013 0 0.013 ... ... 0.001445
0.013756 ... ... 135.875 -6.050 129.825 112000 0.013 0 0.013 ... ... 0.001474
0.013873 ... ... 133.875 -6.050 127.825 114000 0.013 0 0.013 ... ... 0.001504
0.013988 ... ... 131.875 -6.050 125.825 116000 0.013 0 0.013 ... ... 0.001535
0.014103 ... ... 129.875 -6.050 123.825 118000 0.013 0 0.013 ... ... 0.001566
0.014217 ... ... 127.875 -6.050 121.825 120000 0.013 0 0.013 ... ... 0.001599
0.01433 ... ... 125.875 -6.050 119.825 122000 0.013 0 0.013 ... ... 0.001632
0.014442 ... ... 123.875 -6.050 117.825 124000 0.013 0 0.013 ... ... 0.001666
0.014553 ... ... 121.875 -6.050 115.825 126000 0.013 0 0.013 ... ... 0.001701
0.014663 ... ... 119.875 -6.050 113.825 128000 0.013 0 0.013 ... ... 0.001737
0.014773 ... ... 117.875 -6.050 111.825 130000 0.013 0 0.013 ... ... 0.001774
0.014882 ... ... 115.875 -6.050 109.825 132000 0.013 0 0.013 ... ... 0.001811
0.01499 ... ... 113.875 -6.050 107.825 134000 0.013 0 0.013 ... ... 0.001851
0.015097 ... ... 111.875 -6.050 105.825 136000 0.013 0 0.013 ... ... 0.001891
0.015204 ... ... 109.875 -6.050 103.825 138000 0.013 0 0.013 ... ... 0.001932
0.01531 ... ... 107.875 -6.050 101.825 140000 0.013 0 0.013 ... ... 0.001975
0.015415 ... ... 105.875 -6.050 99.825 142000 0.013 0 0.013 ... ... 0.002018
0.015519 ... ... 103.875 -6.050 97.825 144000 0.013 0 0.013 ... ... 0.002064
0.015623 ... ... 101.875 -6.050 95.825 146000 0.013 0 0.013 ... ... 0.002111
0.015727 ... ... 99.875 -6.050 93.825 148000 0.013 0 0.013 ... ... 0.00216
0.015829 ... ... 97.875 -6.050 91.825 150000 0.013 0 0.013 ... ... 0.00221
0.015931 ... ... 95.875 -6.050 89.825 152000 0.013 0 0.013 ... ... 0.002262
0.016033 ... ... 93.875 -6.050 87.825 154000 0.013 0 0.013 ... ... 0.002316
0.016134 ... ... 91.875 -6.050 85.825 156000 0.013 0 0.013 ... ... 0.002372
0.016234 ... ... 89.875 -6.050 83.825 158000 0.013 0 0.013 ... ... 0.00243
0.016284 ... ... 88.875 -6.050 82.825 159000 0.013 0 0.013 ... ... 0.00246
0.016334 ... ... 87.875 -6.050 81.825 160000 0.013 0 0.013 ... ... 0.002491
0.016383 ... ... 86.875 -6.050 80.825 161000 0.013 0 0.013 ... ... 0.002522
0.016433 ... ... 85.875 -6.050 79.825 162000 0.013 0 0.013 ... ... 0.002554
0.016482 ... ... 84.875 -6.050 78.825 163000 0.013 0 0.013 ... ... 0.002586
0.016532 ... ... 83.875 -6.050 77.825 164000 0.013 0 0.013 ... ... 0.002619
0.016581 ... ... 82.875 -6.050 76.825 165000 0.013 0 0.013 ... ... 0.002653
0.016629 ... ... 81.875 -6.050 75.825 166000 0.013 0 0.013 ... ... 0.002688
0.016678 ... ... 80.875 -6.050 74.825 167000 0.013 0 0.013 ... ... 0.002723
0.016727 ... ... 79.875 -6.050 73.825 168000 0.013 0 0.013 ... ... 0.002759
0.016775 ... ... 78.875 -6.050 72.825 169000 0.013 0 0.013 ... ... 0.002796
0.016824 ... ... 77.875 -6.050 71.825 170000 0.013 0 0.013 ... ... 0.002834
0.016872 ... ... 76.875 -6.050 70.825 171000 0.013 0 0.013 ... ... 0.002873
0.01692 ... ... 75.875 -6.050 69.825 172000 0.013 0 0.013 ... ... 0.002912
0.016968 ... ... 74.875 -6.050 68.825 173000 0.013 0 0.013 ... ... 0.002953
0.017016 ... ... 73.875 -6.050 67.825 174000 0.013 0 0.013 ... ... 0.002995
0.017064 ... ... 72.875 -6.050 66.825 175000 0.013 0 0.013 ... ... 0.003037
0.017112 ... ... 71.875 -6.050 65.825 176000 0.013 0 0.013 ... ... 0.003081
0.017159 ... ... 70.875 -6.050 64.825 177000 0.013 0 0.013 ... ... 0.003125
0.017207 ... ... 69.875 -6.050 63.825 178000 0.013 0 0.013 ... ... 0.003171
0.017254 ... ... 68.875 -6.050 62.825 179000 0.013 0 0.013 ... ... 0.003218
0.017301 ... ... 67.875 -6.050 61.825 180000 0.013 0 0.013 ... ... 0.003267
0.017348 ... ... 66.875 -6.050 60.825 181000 0.013 0 0.013 ... ... 0.003316
0.017395 ... ... 65.875 -6.050 59.825 182000 0.013 0 0.013 ... ... 0.003367
0.017442 ... ... 64.875 -6.050 58.825 183000 0.013 0 0.013 ... ... 0.00342
0.017489 ... ... 63.875 -6.050 57.825 184000 0.013 0 0.013 ... ... 0.003474
0.017535 ... ... 62.875 -6.050 56.825 185000 0.013 0 0.013 ... ... 0.003529
0.017582 ... ... 61.875 -6.050 55.825 186000 0.013 0 0.013 ... ... 0.003587
0.017628 ... ... 60.875 -6.050 54.825 187000 0.013 0 0.013 ... ... 0.003646
0.017675 ... ... 59.875 -6.050 53.825 188000 0.013 0 0.013 ... ... 0.003706
0.017721 ... ... 58.875 -6.050 52.825 189000 0.013 -0.012 0.025 ... ... 0.003769
0.017767 ... ... 57.875 -6.050 51.825 190000 0.025 0 0.025 ... ... 0.006242
0.017813 ... ... 56.875 -6.050 50.825 191000 0.025 0 0.025 ... ... 0.006348
0.017859 ... ... 55.875 -6.050 49.825 192000 0.025 0 0.025 ... ... 0.006458
0.017905 ... ... 54.875 -6.050 48.825 193000 0.025 0 0.025 ... ... 0.006571
0.01795 ... ... 53.875 -6.050 47.825 194000 0.025 0 0.025 ... ... 0.006688
0.017996 ... ... 52.875 -6.050 46.825 195000 0.025 0 0.025 ... ... 0.00681
0.018042 ... ... 51.875 -6.050 45.825 196000 0.025 0 0.025 ... ... 0.006936
0.018087 ... ... 50.875 -6.050 44.825 197000 0.025 0 0.025 ... ... 0.007065
0.018132 ... ... 49.875 -6.050 43.825 198000 0.025 0 0.025 ... ... 0.007199
0.018178 ... ... 48.875 -6.050 42.825 199000 0.025 0 0.025 ... ... 0.007339
0.018223 ... ... 47.875 -6.050 41.825 200000 0.025 0 0.025 ... ... 0.007485
0.018268 ... ... 46.875 -6.050 40.825 201000 0.050 0.025 0.025 ... ... 0.0125
0.018313 ... ... 45.875 -6.050 39.825 202000 0.050 0.025 0.025 ... ... 0.012749
0.018358 ... ... 44.875 -6.050 38.825 203000 0.050 0.025 0.025 ... ... 0.013008
0.021994 ... ... 43.875 -6.025 37.850 204000 0.050 0 0.050 ... ... 0.013277
0.022139 ... ... 42.875 -6.025 36.850 205000 0.050 0 0.050 ... ... 0.013558
0.02229 ... ... 41.875 -6.025 35.850 206000 0.050 0 0.050 ... ... 0.013851
0.022447 ... ... 40.875 -6.025 34.850 207000 0.050 0 0.050 ... ... 0.014158
0.02261 ... ... 39.875 -6.025 33.850 208000 0.075 0.025 0.050 ... ... 0.019054
0.02278 ... ... 38.900 -6.050 32.850 209000 0.075 0.025 0.050 ... ... 0.019484
0.022957 ... ... 37.900 -6.050 31.850 210000 0.075 0.025 0.050 ... ... 0.019935
0.027061 ... ... 36.875 -6 30.875 211000 0.075 0.025 0.050 ... ... 0.02041
0.027374 ... ... 35.875 -6 29.875 212000 0.075 0.025 0.050 ... ... 0.020909
0.027703 ... ... 34.875 -6 28.875 213000 0.075 0.025 0.050 ... ... 0.021434
0.028051 ... ... 33.900 -6.025 27.875 214000 0.100 0.050 0.050 0.100 0.100 0.026491
0.0324 ... ... 32.900 -6 26.900 215000 0.100 0.050 0.050 0.075 0.075 0.027179
0.032914 ... ... 31.900 -6 25.900 216000 0.125 0.050 0.075 0.125 0.125 0.032103
0.037307 ... ... 30.925 -6 24.925 217000 0.125 0.050 0.075 ... ... 0.032973
0.038008 ... ... 29.925 -6 23.925 218000 0.125 0.050 0.075 0.150 0.150 0.033897
0.042505 ... ... 28.900 -5.950 22.950 219000 0.150 0.075 0.075 0.150 0.150 0.038953
0.043421 ... ... 27.900 -5.950 21.950 220000 0.175 0.100 0.075 0.175 0.150 0.043923
0.048082 ... ... 26.925 -5.950 20.975 221000 0.175 0.100 0.075 ... ... 0.045243
0.052775 19.800 19.800 25.925 -5.925 20 222000 0.200 0.125 0.075 0.175 0.175 0.050361
0.057532 ... ... 24.925 -5.900 19.025 223000 0.225 0.150 0.075 ... ... 0.055501
0.062385 ... ... 23.925 -5.875 18.050 224000 0.250 0.150 0.100 0.200 0.200 0.060702
0.067363 17.400 17.400 22.950 -5.875 17.075 225000 0.300 0.200 0.100 0.275 0.275 0.069067
0.075407 ... ... 21.950 -5.825 16.125 226000 0.325 0.200 0.125 ... ... 0.074402
0.083351 ... ... 20.975 -5.800 15.175 227000 0.375 0.250 0.125 0.350 0.325 0.082647
0.09128 ... ... 20 -5.775 14.225 228000 0.425 0.275 0.150 0.375 0.375 0.090834
0.099265 ... ... 19 -5.725 13.275 229000 0.475 0.300 0.175 0.400 0.250 0.099045
0.109485 ... ... 18.025 -5.675 12.350 230000 0.550 0.375 0.175 0.525 0.250 0.109464
0.1214 ... ... 17.050 -5.600 11.450 231000 0.625 0.425 0.200 0.650 0.275 0.119701
0.132872 ... ... 16.075 -5.525 10.550 232000 0.750 0.500 0.250 0.725 0.525 0.133127
0.145424 9.750 9.750 15.125 -5.450 9.675 233000 0.850 0.575 0.275 0.850 0.375 0.144397
0.158542 ... ... 14.175 -5.350 8.825 234000 1 0.675 0.325 1 0.425 0.157793
0.171746 9.400 9.400 13.225 -5.225 8 235000 1.175 0.800 0.375 1.175 0.825 0.171226
0.184594 9 8.875 12.275 -5.075 7.200 236000 1.375 0.950 0.425 1.250 0.650 0.184255
0.196677 9 9 11.350 -4.925 6.425 237000 1.625 1.125 0.500 1.625 0.725 0.196962
0.208242 6.100 6.075 10.450 -4.725 5.725 238000 1.900 1.300 0.600 1.750 1.375 0.20814
0.217709 5.425 5 9.575 -4.525 5.050 239000 2.225 1.500 0.725 1.900 1.275 0.217667
0.224924 4.775 4.300 8.700 -4.275 4.425 240000 2.600 1.750 0.850 2.600 1.375 0.224912
0.229423 5.075 4.700 7.875 -4.025 3.850 241000 3.025 2 1.025 2.875 2.375 0.229421
0.230911 4.775 3.250 7.075 -3.750 3.325 242000 3.475 2.275 1.200 3.425 2.775 0.230911
0.22923 4.975 2.950 6.300 -3.475 2.825 243000 4 2.550 1.450 3.825 1.975 0.229233
0.224516 3.350 2.400 5.575 -3.150 2.425 244000 4.575 2.850 1.725 4.375 2.275 0.224425
0.216891 3.150 1.925 4.900 -2.850 2.050 245000 5.200 3.175 2.025 5.275 3.200 0.216718
0.206388 3.125 1.825 4.275 -2.575 1.700 246000 5.875 3.475 2.400 4.875 4.875 0.206535
0.194238 2.525 1.350 3.700 -2.275 1.425 247000 6.600 3.775 2.825 5.500 5.500 0.194514
0.18018 2.400 1.150 3.175 -2 1.175 248000 7.350 4.050 3.300 4.850 4.850 0.180648
0.165629 1.375 0.975 2.700 -1.725 0.975 249000 8.150 4.325 3.825 ... ... 0.166348
0.150347 1.525 0.700 2.300 -1.500 0.800 250000 8.975 4.550 4.425 ... ... 0.151393
0.136659 0.725 0.725 1.925 -1.250 0.675 251000 9.825 4.775 5.050 ... ... 0.136263
0.121818 0.550 0.550 1.600 -1.050 0.550 252000 10.700 4.975 5.725 ... ... 0.121529
0.107993 0.400 0.400 1.325 -0.875 0.450 253000 11.600 5.175 6.425 ... ... 0.107874
0.095962 0.600 0.375 1.075 -0.700 0.375 254000 12.525 5.325 7.200 ... ... 0.09608
0.083211 0.375 0.300 0.875 -0.575 0.300 255000 13.450 5.475 7.975 ... ... 0.083638
0.073256 0.500 0.225 0.700 -0.450 0.250 256000 14.400 5.600 8.800 ... ... 0.074051
0.062866 0.225 0.175 0.550 -0.350 0.200 257000 15.350 5.675 9.675 ... ... 0.064119
0.051745 ... ... 0.450 -0.300 0.150 258000 16.300 5.750 10.550 ... ... 0.053599
0.045016 0.225 0.225 0.350 -0.225 0.125 259000 17.275 5.825 11.450 ... ... 0.047445
0.038112 0.475 0.475 0.275 -0.175 0.100 260000 18.250 5.875 12.375 ... ... 0.041227
0.036952 0.100 0.100 0.225 -0.125 0.100 261000 19.250 5.925 13.325 ... ... 0.040443
0.029948 0.075 0.075 0.175 -0.100 0.075 262000 20.225 5.950 14.275 ... ... 0.034315
0.022336 ... ... 0.150 -0.100 0.050 263000 21.200 5.950 15.250 ... ... 0.027886
0.021702 ... ... 0.125 -0.075 0.050 264000 22.200 5.975 16.225 ... ... 0.027649
0.021112 ... ... 0.100 -0.050 0.050 265000 23.200 6 17.200 ... ... 0.027434
0.012768 ... ... 0.100 -0.075 0.025 266000 24.175 6 18.175 ... ... 0.021005
0.012433 ... ... 0.075 -0.050 0.025 267000 25.175 6 19.175 ... ... 0.021045
0.012118 ... ... 0.075 -0.050 0.025 268000 26.175 6 20.175 ... ... 0.021085
0.011822 ... ... 0.050 -0.025 0.025 269000 27.175 6.025 21.150 ... ... 0.021125
0.011544 ... ... 0.050 -0.025 0.025 270000 28.175 6.025 22.150 ... ... 0.021164
0.011284 ... ... 0.050 -0.025 0.025 271000 29.175 6.025 23.150 ... ... 0.021204
0.011036 ... ... 0.025 0 0.025 272000 30.175 6.050 24.125 ... ... 0.021243
0.010802 ... ... 0.025 0 0.025 273000 31.175 6.050 25.125 ... ... 0.021283
0.006571 ... ... 0.025 -0.012 0.013 274000 32.175 6.050 26.125 ... ... 0.021322
0.006435 ... ... 0.025 -0.012 0.013 275000 33.175 6.050 27.125 ... ... 0.021361
0.006307 ... ... 0.025 -0.012 0.013 276000 34.175 6.050 28.125 ... ... 0.0214
0.006184 ... ... 0.025 -0.012 0.013 277000 35.175 6.050 29.125 ... ... 0.021439
0.006068 ... ... 0.025 -0.012 0.013 278000 36.175 6.050 30.125 ... ... 0.021478
0.005957 ... ... 0.013 0 0.013 279000 37.175 6.050 31.125 ... ... 0.021517
0.00585 ... ... 0.013 0 0.013 280000 38.175 6.050 32.125 ... ... 0.021556
0.005749 ... ... 0.013 0 0.013 281000 39.175 6.050 33.125 ... ... 0.021595
0.005652 ... ... 0.013 0 0.013 282000 40.175 6.050 34.125 ... ... 0.021634
0.005559 ... ... 0.013 0 0.013 283000 41.175 6.050 35.125 ... ... 0.021673
0.00547 ... ... 0.013 0 0.013 284000 42.175 6.050 36.125 ... ... 0.021712
0.005385 ... ... 0.013 0 0.013 285000 43.175 6.050 37.125 ... ... 0.02175
0.005301 ... ... 0.013 0 0.013 286000 44.175 6.050 38.125 ... ... 0.021789
0.005222 ... ... 0.013 0 0.013 287000 45.175 6.050 39.125 ... ... 0.021827
0.005146 ... ... 0.013 0 0.013 288000 46.175 6.050 40.125 ... ... 0.021866
0.005072 ... ... 0.013 0 0.013 289000 47.175 6.050 41.125 ... ... 0.021904
0.005002 ... ... 0.013 0 0.013 290000 48.175 6.050 42.125 ... ... 0.021942
0.004934 ... ... 0.013 0 0.013 291000 49.175 6.050 43.125 ... ... 0.02198
0.004869 ... ... 0.013 0 0.013 292000 50.175 6.050 44.125 ... ... 0.022018
0.004805 ... ... 0.013 0 0.013 293000 51.175 6.050 45.125 ... ... 0.022056
0.004743 ... ... 0.013 0 0.013 294000 52.175 6.050 46.125 ... ... 0.022094
0.004683 ... ... 0.013 0 0.013 295000 53.175 6.050 47.125 ... ... 0.022132
0.004625 ... ... 0.013 0 0.013 296000 54.175 6.050 48.125 ... ... 0.02217
0.004569 ... ... 0.013 0 0.013 297000 55.175 6.050 49.125 ... ... 0.022208
0.004515 ... ... 0.013 0 0.013 298000 56.175 6.050 50.125 ... ... 0.022246
0.004463 ... ... 0.013 0 0.013 299000 57.175 6.050 51.125 ... ... 0.022284
0.004412 ... ... 0.013 0 0.013 300000 58.175 6.050 52.125 ... ... 0.022321
0.004363 ... ... 0.013 0 0.013 301000 59.175 6.050 53.125 ... ... 0.022359
0.004316 ... ... 0.013 0 0.013 302000 60.175 6.050 54.125 ... ... 0.022397
0.004269 ... ... 0.013 0 0.013 303000 61.175 6.050 55.125 ... ... 0.022434
0.004224 ... ... 0.013 0 0.013 304000 62.175 6.050 56.125 ... ... 0.022472
0.004179 ... ... 0.013 0 0.013 305000 63.175 6.050 57.125 ... ... 0.022509
0.004136 ... ... 0.013 0 0.013 306000 64.175 6.050 58.125 ... ... 0.022547
0.004094 ... ... 0.013 0 0.013 307000 65.175 6.050 59.125 ... ... 0.022584
0.004054 ... ... 0.013 0 0.013 308000 66.175 6.050 60.125 ... ... 0.022621
0.004014 ... ... ... ... 0.013 309000 67.175 ... ... ... ... 0.022658
0.003975 ... ... 0.013 0 0.013 310000 68.175 6.050 62.125 ... ... 0.022696
0.003902 ... ... 0.013 0 0.013 312000 70.175 6.050 64.125 ... ... 0.02277
0.003832 ... ... 0.013 0 0.013 314000 72.175 6.050 66.125 ... ... 0.022844
0.003765 ... ... 0.013 0 0.013 316000 74.175 6.050 68.125 ... ... 0.022918
0.0037 ... ... 0.013 0 0.013 318000 76.175 6.050 70.125 ... ... 0.022991
0.003639 ... ... 0.013 0 0.013 320000 78.175 6.050 72.125 ... ... 0.023065
0.00358 ... ... 0.013 0 0.013 322000 80.175 6.050 74.125 ... ... 0.023138
0.003524 ... ... 0.013 0 0.013 324000 82.175 6.050 76.125 ... ... 0.023211
0.003471 ... ... 0.013 0 0.013 326000 84.175 6.050 78.125 ... ... 0.023284
0.003419 ... ... 0.013 0 0.013 328000 86.175 6.050 80.125 ... ... 0.023357
0.00337 ... ... 0.013 0 0.013 330000 88.175 6.050 82.125 ... ... 0.023429
0.003322 ... ... 0.013 0 0.013 332000 90.175 6.050 84.125 ... ... 0.023502
0.003277 ... ... 0.013 0 0.013 334000 92.175 6.050 86.125 ... ... 0.023574
0.003233 ... ... 0.013 0 0.013 336000 94.175 6.050 88.125 ... ... 0.023646
0.003191 ... ... 0.013 0 0.013 338000 96.175 6.050 90.125 ... ... 0.023718
0.00315 ... ... 0.013 0 0.013 340000 98.175 6.050 92.125 ... ... 0.023789
0.003111 ... ... 0.013 0 0.013 342000 100.175 6.050 94.125 ... ... 0.023861
0.003072 ... ... 0.013 0 0.013 344000 102.175 6.050 96.125 ... ... 0.023932
0.003035 ... ... 0.013 0 0.013 346000 104.175 6.050 98.125 ... ... 0.024003
0.003 ... ... 0.013 0 0.013 348000 106.175 6.050 100.125 ... ... 0.024074
0.002965 ... ... 0.013 0 0.013 350000 108.175 6.050 102.125 ... ... 0.024145
0.002932 ... ... 0.013 0 0.013 352000 110.175 6.050 104.125 ... ... 0.024215
0.0029 ... ... 0.013 0 0.013 354000 112.175 6.050 106.125 ... ... 0.024286
0.002869 ... ... 0.013 0 0.013 356000 114.175 6.050 108.125 ... ... 0.024356
0.002839 ... ... 0.013 0 0.013 358000 116.175 6.050 110.125 ... ... 0.024426
0.00281 ... ... 0.013 0 0.013 360000 118.175 6.050 112.125 ... ... 0.024496
0.002781 ... ... 0.013 0 0.013 362000 120.175 6.050 114.125 ... ... 0.024566
0.002753 ... ... 0.013 0 0.013 364000 122.175 6.050 116.125 ... ... 0.024635
0.002726 ... ... 0.013 0 0.013 366000 124.175 6.050 118.125 ... ... 0.024704
0.0027 ... ... 0.013 0 0.013 368000 126.175 6.050 120.125 ... ... 0.024774
0.002675 ... ... ... ... 0.013 370000 128.175 ... ... ... ... 0.024843
0.00265 ... ... ... ... 0.013 372000 130.175 ... ... ... ... 0.024911

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.