DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.750
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 147.250 2.500 149.750 88000 0.013 0 0.013 ... ... 0.00572
0 ... ... 145.250 2.500 147.750 90000 0.013 0 0.013 ... ... 0.005828
0 ... ... 143.250 2.500 145.750 92000 0.013 0 0.013 ... ... 0.005936
0 ... ... 141.250 2.500 143.750 94000 0.013 0 0.013 ... ... 0.006045
0 ... ... 139.250 2.500 141.750 96000 0.013 0 0.013 ... ... 0.006154
0 ... ... 137.250 2.500 139.750 98000 0.013 0 0.013 ... ... 0.006263
0 ... ... 135.250 2.500 137.750 100000 0.013 0 0.013 ... ... 0.006373
0 ... ... 133.250 2.500 135.750 102000 0.013 0 0.013 ... ... 0.006483
0 ... ... 131.250 2.500 133.750 104000 0.013 0 0.013 ... ... 0.006594
0 ... ... 129.250 2.500 131.750 106000 0.013 0 0.013 ... ... 0.006705
0 ... ... 127.250 2.500 129.750 108000 0.013 0 0.013 ... ... 0.006817
0 ... ... 125.250 2.500 127.750 110000 0.013 0 0.013 ... ... 0.00693
0 ... ... 123.250 2.500 125.750 112000 0.013 0 0.013 ... ... 0.007044
0 ... ... 121.250 2.500 123.750 114000 0.013 0 0.013 ... ... 0.007158
0 ... ... 119.250 2.500 121.750 116000 0.013 0 0.013 ... ... 0.007273
0 ... ... 117.250 2.500 119.750 118000 0.013 0 0.013 ... ... 0.007389
0 ... ... 115.250 2.500 117.750 120000 0.013 0 0.013 ... ... 0.007506
0 ... ... 113.250 2.500 115.750 122000 0.013 0 0.013 ... ... 0.007624
0 ... ... 111.250 2.500 113.750 124000 0.013 0 0.013 ... ... 0.007743
0 ... ... 109.250 2.500 111.750 126000 0.013 0 0.013 ... ... 0.007863
0 ... ... 107.250 2.500 109.750 128000 0.013 0 0.013 ... ... 0.007985
0 ... ... 105.250 2.500 107.750 130000 0.013 0 0.013 ... ... 0.008107
0 ... ... 103.250 2.500 105.750 132000 0.013 0 0.013 ... ... 0.008231
0 ... ... 101.250 2.500 103.750 134000 0.013 0 0.013 ... ... 0.008356
0 ... ... 99.250 2.500 101.750 136000 0.013 0 0.013 ... ... 0.008482
0 ... ... 97.250 2.500 99.750 138000 0.013 0 0.013 ... ... 0.00861
0 ... ... 95.250 2.500 97.750 140000 0.013 0 0.013 ... ... 0.008739
0 ... ... 93.250 2.500 95.750 142000 0.013 0 0.013 ... ... 0.00887
0 ... ... 91.250 2.500 93.750 144000 0.013 0 0.013 ... ... 0.009002
0 ... ... 89.250 2.500 91.750 146000 0.013 0 0.013 ... ... 0.009137
0 ... ... 87.250 2.500 89.750 148000 0.013 0 0.013 ... ... 0.009273
0 ... ... 85.250 2.500 87.750 150000 0.013 0 0.013 ... ... 0.00941
0 ... ... 83.250 2.500 85.750 152000 0.013 0 0.013 ... ... 0.00955
0 ... ... 81.250 2.500 83.750 154000 0.013 0 0.013 ... ... 0.009692
0 ... ... 79.250 2.500 81.750 156000 0.013 0 0.013 ... ... 0.009836
0 ... ... 78.250 2.500 80.750 157000 0.013 0 0.013 ... ... 0.009908
0 ... ... 77.250 2.500 79.750 158000 0.013 0 0.013 ... ... 0.009982
0 ... ... 76.250 2.500 78.750 159000 0.013 0 0.013 ... ... 0.010055
0 ... ... 75.250 2.500 77.750 160000 0.013 0 0.013 ... ... 0.01013
0 ... ... 74.250 2.500 76.750 161000 0.013 0 0.013 ... ... 0.010205
0 ... ... 73.250 2.500 75.750 162000 0.013 0 0.013 ... ... 0.010281
0 ... ... 72.250 2.500 74.750 163000 0.013 0 0.013 ... ... 0.010357
0 ... ... 71.250 2.500 73.750 164000 0.013 0 0.013 ... ... 0.010434
0 ... ... 70.250 2.500 72.750 165000 0.013 0 0.013 ... ... 0.010511
0 ... ... 69.250 2.500 71.750 166000 0.013 0 0.013 ... ... 0.010589
0 ... ... 68.250 2.500 70.750 167000 0.013 0 0.013 ... ... 0.010668
0 ... ... 67.250 2.500 69.750 168000 0.013 0 0.013 ... ... 0.010748
0 ... ... 66.250 2.500 68.750 169000 0.013 0 0.013 ... ... 0.010828
0 ... ... 65.250 2.500 67.750 170000 0.013 0 0.013 ... ... 0.010909
0 ... ... 64.250 2.500 66.750 171000 0.013 0 0.013 ... ... 0.010991
0 ... ... 63.250 2.500 65.750 172000 0.013 0 0.013 ... ... 0.011073
0 ... ... 62.250 2.500 64.750 173000 0.013 0 0.013 ... ... 0.011156
0 ... ... 61.250 2.500 63.750 174000 0.013 0 0.013 ... ... 0.01124
0 ... ... 60.250 2.500 62.750 175000 0.013 0 0.013 ... ... 0.011325
0 ... ... 59.250 2.500 61.750 176000 0.013 0 0.013 ... ... 0.011411
0 ... ... 58.250 2.500 60.750 177000 0.013 0 0.013 ... ... 0.011497
0 ... ... 57.250 2.500 59.750 178000 0.013 0 0.013 ... ... 0.011585
0 ... ... 56.250 2.500 58.750 179000 0.013 0 0.013 ... ... 0.011673
0 ... ... 55.250 2.500 57.750 180000 0.013 0 0.013 ... ... 0.011762
0 ... ... 54.250 2.500 56.750 181000 0.013 0 0.013 ... ... 0.011852
0 ... ... 53.250 2.500 55.750 182000 0.013 0 0.013 ... ... 0.011943
0 ... ... 52.250 2.500 54.750 183000 0.013 0 0.013 ... ... 0.012035
0 ... ... 51.250 2.500 53.750 184000 0.013 0 0.013 ... ... 0.012128
0 ... ... 50.250 2.500 52.750 185000 0.013 0 0.013 ... ... 0.012221
0 ... ... 49.250 2.500 51.750 186000 0.013 0 0.013 ... ... 0.012316
0 ... ... 48.250 2.500 50.750 187000 0.013 0 0.013 ... ... 0.012412
0 ... ... 47.250 2.500 49.750 188000 0.013 0 0.013 ... ... 0.012509
0 ... ... 46.250 2.500 48.750 189000 0.013 0 0.013 ... ... 0.012607
0 ... ... 45.250 2.500 47.750 190000 0.013 0 0.013 ... ... 0.012707
0 ... ... 44.250 2.500 46.750 191000 0.013 0 0.013 ... ... 0.012807
0 ... ... 43.250 2.500 45.750 192000 0.013 0 0.013 ... ... 0.012908
0 ... ... 42.250 2.500 44.750 193000 0.013 0 0.013 ... ... 0.013011
0 ... ... 41.250 2.500 43.750 194000 0.013 0 0.013 ... ... 0.013115
0 ... ... 40.250 2.500 42.750 195000 0.013 0 0.013 ... ... 0.01322
0 ... ... 39.250 2.500 41.750 196000 0.013 0 0.013 ... ... 0.013327
0 ... ... 38.250 2.500 40.750 197000 0.013 0 0.013 ... ... 0.013435
0 41.250 41.250 37.250 2.500 39.750 198000 0.013 0 0.013 ... ... 0.013544
0 ... ... 36.250 2.500 38.750 199000 0.013 0 0.013 ... ... 0.013654
0 ... ... 35.250 2.500 37.750 200000 0.013 0 0.013 ... ... 0.013766
0 ... ... 34.250 2.500 36.750 201000 0.013 0 0.013 ... ... 0.01388
0 ... ... 33.250 2.500 35.750 202000 0.013 0 0.013 ... ... 0.013995
0 ... ... 32.250 2.500 34.750 203000 0.013 0 0.013 ... ... 0.014111
0 ... ... 31.250 2.500 33.750 204000 0.013 0 0.013 ... ... 0.014229
0 35.125 34.950 30.250 2.500 32.750 205000 0.013 0 0.013 ... ... 0.014348
0 ... ... 29.250 2.500 31.750 206000 0.013 0 0.013 ... ... 0.014469
0 ... ... 28.250 2.500 30.750 207000 0.013 0 0.013 ... ... 0.014592
0 ... ... 27.250 2.500 29.750 208000 0.013 0 0.013 ... ... 0.014716
0 ... ... 26.250 2.500 28.750 209000 0.013 0 0.013 ... ... 0.014842
0 30.250 29.075 25.250 2.500 27.750 210000 0.025 0.012 0.013 0.025 0.025 0.016177
0 ... ... 24.250 2.500 26.750 211000 0.013 0 0.013 ... ... 0.015099
0 27.175 27.175 23.250 2.500 25.750 212000 0.013 0 0.013 0.013 0.013 0.015231
0 ... ... 22.250 2.500 24.750 213000 0.013 0 0.013 ... ... 0.015364
0 ... ... 21.250 2.500 23.750 214000 0.013 0 0.013 ... ... 0.015498
0 ... ... 20.250 2.500 22.750 215000 0.013 0 0.013 ... ... 0.015635
0 ... ... 19.250 2.500 21.750 216000 0.013 0 0.013 ... ... 0.015773
0 22.750 22.750 18.250 2.500 20.750 217000 0.013 0 0.013 0.025 0.025 0.015913
0 21.600 21.075 17.250 2.500 19.750 218000 0.013 0 0.013 ... ... 0.016055
0 19.850 19.850 16.250 2.500 18.750 219000 0.025 0.012 0.013 ... ... 0.017082
0 19.825 17.325 15.275 2.475 17.750 220000 0.025 0 0.025 0.025 0.025 0.017182
0 ... ... 14.275 2.475 16.750 221000 0.025 0 0.025 ... ... 0.017283
0 ... ... 13.300 2.450 15.750 222000 0.050 0.025 0.025 0.025 0.025 0.01748
0 ... ... 12.300 2.450 14.750 223000 0.025 -0.025 0.050 0.025 0.025 0.017483
0 14.800 13.600 11.300 2.450 13.750 224000 0.025 -0.025 0.050 0.025 0.025 0.017581
0 15 15 10.325 2.425 12.750 225000 0.075 0.050 0.025 ... ... 0.017321
0 ... ... 9.325 2.425 11.750 226000 0.075 0.050 0.025 ... ... 0.017387
0 13.050 13.050 8.325 2.425 10.750 227000 0.075 0.050 0.025 0.050 0.050 0.017452
0 11.200 9.500 7.350 2.400 9.750 228000 0.100 0.075 0.025 0.075 0.075 0.016945
0 ... ... 6.375 2.375 8.750 229000 0.125 0.100 0.025 0.100 0.050 0.01627
0 10.450 7.100 5.425 2.325 7.750 230000 0.025 -0.150 0.175 0.025 0.013 0.018148
0 ... ... 4.475 2.275 6.750 231000 0.013 -0.212 0.225 0.025 0.013 0.018
0 8.500 6.200 3.600 2.150 5.750 232000 0.013 -0.337 0.350 0.013 0.013 0.018144
0 ... ... 2.775 1.975 4.750 233000 0.025 -0.500 0.525 0.400 0.025 0.018399
0 6.675 4.350 2.050 1.700 3.750 234000 0.050 -0.750 0.800 0.050 0.013 0.018274
0 5.300 2.750 1.450 1.300 2.750 235000 0.125 -1.075 1.200 0.125 0.013 0.016689
0 4.600 2.500 1 0.750 1.750 236000 0.225 -1.525 1.750 0.500 0.013 0.012158
0 3.550 2.250 0.650 0.100 0.750 237000 0.050 -2.350 2.400 0.700 0.025 0.018437
0 2.800 0.275 0.400 -0.025 0.375 238000 0.250 -2.900 3.150 1.525 0.025 0.010709
0.0169 1.550 0.125 0.250 -0.125 0.125 239000 1.250 -2.750 4 1.500 0.125 0
0.018157 0.900 0.050 0.150 -0.075 0.075 240000 2.250 -2.650 4.900 2.225 0.200 0
0 0.475 0.100 0.100 0.375 0.475 241000 3.250 -2.600 5.850 1.325 0.750 0
0.016959 0.175 0.075 0.050 0.075 0.125 242000 4.250 -2.550 6.800 2 1.500 0
0.018622 0.075 0.013 0.025 -0.012 0.013 243000 5.250 -2.525 7.775 3.500 3.175 0
0.01877 0.100 0.025 0.025 0 0.025 244000 6.250 -2.525 8.775 6.800 3.400 0
0.018644 0.050 0.050 0.013 0.037 0.050 245000 7.250 -2.500 9.750 5.325 5.325 0
0.018408 0.075 0.050 0.125 -0.112 0.013 246000 8.250 -2.500 10.750 6.300 5.350 0
0.018329 ... ... 0.075 -0.062 0.013 247000 9.250 -2.500 11.750 7.325 7.325 0
0.018248 ... ... 0.050 -0.037 0.013 248000 10.250 -2.500 12.750 9.200 7.500 0
0.018165 ... ... 0.050 -0.037 0.013 249000 11.250 -2.500 13.750 9.200 9.200 0
0.018082 ... ... 0.025 -0.012 0.013 250000 12.250 -2.500 14.750 ... ... 0
0.017998 ... ... 0.025 -0.012 0.013 251000 13.250 -2.500 15.750 ... ... 0
0.017914 ... ... 0.025 -0.012 0.013 252000 14.250 -2.500 16.750 ... ... 0
0.01783 ... ... 0.013 0 0.013 253000 15.250 -2.500 17.750 13.200 13.200 0
0.017746 ... ... 0.013 0 0.013 254000 16.250 -2.500 18.750 ... ... 0
0.017664 ... ... 0.013 0 0.013 255000 17.250 -2.500 19.750 ... ... 0
0.017582 ... ... 0.013 0 0.013 256000 18.250 -2.500 20.750 ... ... 0
0.0175 ... ... 0.013 0 0.013 257000 19.250 -2.500 21.750 ... ... 0
0.01742 ... ... 0.013 0 0.013 258000 20.250 -2.500 22.750 ... ... 0
0.017341 ... ... 0.013 0 0.013 259000 21.250 -2.500 23.750 ... ... 0
0.017262 ... ... 0.013 0 0.013 260000 22.250 -2.500 24.750 ... ... 0
0.017185 ... ... 0.013 0 0.013 261000 23.250 -2.500 25.750 ... ... 0
0.017109 ... ... 0.013 0 0.013 262000 24.250 -2.500 26.750 ... ... 0
0.017034 ... ... 0.013 0 0.013 263000 25.250 -2.500 27.750 ... ... 0
0.01696 ... ... 0.013 0 0.013 264000 26.250 -2.500 28.750 ... ... 0
0.016887 ... ... 0.013 0 0.013 265000 27.250 -2.500 29.750 ... ... 0
0.016816 ... ... 0.013 0 0.013 266000 28.250 -2.500 30.750 ... ... 0
0.016745 ... ... 0.013 0 0.013 267000 29.250 -2.500 31.750 ... ... 0
0.016676 ... ... 0.013 0 0.013 268000 30.250 -2.500 32.750 ... ... 0
0.016608 ... ... 0.013 0 0.013 269000 31.250 -2.500 33.750 ... ... 0
0.016541 ... ... 0.013 0 0.013 270000 32.250 -2.500 34.750 ... ... 0
0.016475 ... ... 0.013 0 0.013 271000 33.250 -2.500 35.750 ... ... 0
0.01641 ... ... 0.013 0 0.013 272000 34.250 -2.500 36.750 ... ... 0
0.016346 ... ... 0.013 0 0.013 273000 35.250 -2.500 37.750 ... ... 0
0.016283 ... ... 0.013 0 0.013 274000 36.250 -2.500 38.750 ... ... 0
0.016221 ... ... 0.013 0 0.013 275000 37.250 -2.500 39.750 ... ... 0
0.01616 ... ... 0.013 0 0.013 276000 38.250 -2.500 40.750 ... ... 0
0.0161 ... ... 0.013 0 0.013 277000 39.250 -2.500 41.750 ... ... 0
0.016041 ... ... 0.013 0 0.013 278000 40.250 -2.500 42.750 ... ... 0
0.015983 ... ... 0.013 0 0.013 279000 41.250 -2.500 43.750 ... ... 0
0.015926 ... ... 0.013 0 0.013 280000 42.250 -2.500 44.750 ... ... 0
0.015869 ... ... 0.013 0 0.013 281000 43.250 -2.500 45.750 ... ... 0
0.015814 ... ... 0.013 0 0.013 282000 44.250 -2.500 46.750 ... ... 0
0.015759 ... ... 0.013 0 0.013 283000 45.250 -2.500 47.750 ... ... 0
0.015706 ... ... 0.013 0 0.013 284000 46.250 -2.500 48.750 ... ... 0
0.015653 ... ... 0.013 0 0.013 285000 47.250 -2.500 49.750 ... ... 0
0.015601 ... ... 0.013 0 0.013 286000 48.250 -2.500 50.750 ... ... 0
0.015549 ... ... 0.013 0 0.013 287000 49.250 -2.500 51.750 ... ... 0
0.015499 ... ... 0.013 0 0.013 288000 50.250 -2.500 52.750 ... ... 0
0.015449 ... ... 0.013 0 0.013 289000 51.250 -2.500 53.750 ... ... 0
0.0154 ... ... 0.013 0 0.013 290000 52.250 -2.500 54.750 ... ... 0
0.015352 ... ... 0.013 0 0.013 291000 53.250 -2.500 55.750 ... ... 0
0.015304 ... ... 0.013 0 0.013 292000 54.250 -2.500 56.750 ... ... 0
0.015257 ... ... 0.013 0 0.013 293000 55.250 -2.500 57.750 ... ... 0
0.015211 ... ... 0.013 0 0.013 294000 56.250 -2.500 58.750 ... ... 0
0.015165 ... ... 0.013 0 0.013 295000 57.250 -2.500 59.750 ... ... 0
0.01512 ... ... 0.013 0 0.013 296000 58.250 -2.500 60.750 ... ... 0
0.015076 ... ... 0.013 0 0.013 297000 59.250 -2.500 61.750 ... ... 0
0.015032 ... ... 0.013 0 0.013 298000 60.250 -2.500 62.750 ... ... 0
0.014989 ... ... 0.013 0 0.013 299000 61.250 -2.500 63.750 ... ... 0
0.014946 ... ... 0.013 0 0.013 300000 62.250 -2.500 64.750 ... ... 0
0.014905 ... ... 0.013 0 0.013 301000 63.250 -2.500 65.750 ... ... 0
0.014863 ... ... 0.013 0 0.013 302000 64.250 -2.500 66.750 ... ... 0
0.014822 ... ... 0.013 0 0.013 303000 65.250 -2.500 67.750 ... ... 0
0.014782 ... ... 0.013 0 0.013 304000 66.250 -2.500 68.750 ... ... 0
0.014742 ... ... 0.013 0 0.013 305000 67.250 -2.500 69.750 ... ... 0
0.014703 ... ... 0.013 0 0.013 306000 68.250 -2.500 70.750 ... ... 0
0.014664 ... ... 0.013 0 0.013 307000 69.250 -2.500 71.750 ... ... 0
0.014626 ... ... 0.013 0 0.013 308000 70.250 -2.500 72.750 ... ... 0
0.014588 ... ... 0.013 0 0.013 309000 71.250 -2.500 73.750 ... ... 0
0.014551 ... ... 0.013 0 0.013 310000 72.250 -2.500 74.750 ... ... 0
0.014514 ... ... 0.013 0 0.013 311000 73.250 -2.500 75.750 ... ... 0
0.014478 ... ... 0.013 0 0.013 312000 74.250 -2.500 76.750 ... ... 0
0.014407 ... ... 0.013 0 0.013 314000 76.250 -2.500 78.750 ... ... 0
0.014337 ... ... 0.013 0 0.013 316000 78.250 -2.500 80.750 ... ... 0
0.014269 ... ... 0.013 0 0.013 318000 80.250 -2.500 82.750 ... ... 0
0.014203 ... ... 0.013 0 0.013 320000 82.250 -2.500 84.750 ... ... 0
0.014138 ... ... 0.013 0 0.013 322000 84.250 -2.500 86.750 ... ... 0
0.014075 ... ... 0.013 0 0.013 324000 86.250 -2.500 88.750 ... ... 0
0.014013 ... ... 0.013 0 0.013 326000 88.250 -2.500 90.750 ... ... 0
0.013953 ... ... 0.013 0 0.013 328000 90.250 -2.500 92.750 ... ... 0
0.013893 ... ... 0.013 0 0.013 330000 92.250 -2.500 94.750 ... ... 0
0.013836 ... ... 0.013 0 0.013 332000 94.250 -2.500 96.750 ... ... 0
0.013779 ... ... 0.013 0 0.013 334000 96.250 -2.500 98.750 ... ... 0
0.013724 ... ... 0.013 0 0.013 336000 98.250 -2.500 100.750 ... ... 0
0.01367 ... ... 0.013 0 0.013 338000 100.250 -2.500 102.750 ... ... 0
0.013616 ... ... 0.013 0 0.013 340000 102.250 -2.500 104.750 ... ... 0
0.013564 ... ... 0.013 0 0.013 342000 104.250 -2.500 106.750 ... ... 0
0.013514 ... ... 0.013 0 0.013 344000 106.250 -2.500 108.750 ... ... 0
0.013464 ... ... 0.013 0 0.013 346000 108.250 -2.500 110.750 ... ... 0
0.013415 ... ... 0.013 0 0.013 348000 110.250 -2.500 112.750 ... ... 0
0.013367 ... ... 0.013 0 0.013 350000 112.250 -2.500 114.750 ... ... 0
0.01332 ... ... 0.013 0 0.013 352000 114.250 -2.500 116.750 ... ... 0
0.013273 ... ... 0.013 0 0.013 354000 116.250 -2.500 118.750 ... ... 0
0.013228 ... ... 0.013 0 0.013 356000 118.250 -2.500 120.750 ... ... 0
0.013184 ... ... 0.013 0 0.013 358000 120.250 -2.500 122.750 ... ... 0
0.01314 ... ... 0.013 0 0.013 360000 122.250 -2.500 124.750 ... ... 0
0.013097 ... ... 0.013 0 0.013 362000 124.250 -2.500 126.750 ... ... 0
0.013055 ... ... 0.013 0 0.013 364000 126.250 -2.500 128.750 ... ... 0
0.013014 ... ... 0.013 0 0.013 366000 128.250 -2.500 130.750 ... ... 0
0.012973 ... ... 0.013 0 0.013 368000 130.250 -2.500 132.750 ... ... 0
0.012933 ... ... 0.013 0 0.013 370000 132.250 -2.500 134.750 ... ... 0
0.012894 ... ... 0.013 0 0.013 372000 134.250 -2.500 136.750 ... ... 0
0.012856 ... ... 0.013 0 0.013 374000 136.250 -2.500 138.750 ... ... 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.