DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.150
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
0.030376 ... ... 124.525 2.425 126.950 104000 0.013 0 0.013 ... ... 0.001419
0.030878 ... ... 122.525 2.425 124.950 106000 0.013 0 0.013 ... ... 0.001449
0.031386 ... ... 120.525 2.425 122.950 108000 0.013 0 0.013 ... ... 0.00148
0.031902 ... ... 118.525 2.425 120.950 110000 0.013 0 0.013 ... ... 0.001512
0.032426 ... ... 116.525 2.425 118.950 112000 0.013 0 0.013 ... ... 0.001545
0.032958 ... ... 114.525 2.425 116.950 114000 0.013 0 0.013 ... ... 0.001578
0.033499 ... ... 112.525 2.425 114.950 116000 0.013 0 0.013 ... ... 0.001612
0.034049 ... ... 110.525 2.425 112.950 118000 0.013 0 0.013 ... ... 0.001647
0.034609 ... ... 108.525 2.425 110.950 120000 0.013 0 0.013 ... ... 0.001684
0.035179 ... ... 106.525 2.425 108.950 122000 0.013 0 0.013 ... ... 0.001721
0.03576 ... ... 104.525 2.425 106.950 124000 0.013 0 0.013 ... ... 0.001759
0.036352 ... ... 102.525 2.425 104.950 126000 0.013 0 0.013 ... ... 0.001799
0.036957 ... ... 100.525 2.425 102.950 128000 0.013 0 0.013 ... ... 0.00184
0.037574 ... ... 98.525 2.425 100.950 130000 0.013 0 0.013 ... ... 0.001882
0.038205 ... ... 96.525 2.425 98.950 132000 0.013 0 0.013 ... ... 0.001925
0.03885 ... ... 94.525 2.425 96.950 134000 0.013 0 0.013 ... ... 0.00197
0.039509 ... ... 92.525 2.425 94.950 136000 0.013 0 0.013 ... ... 0.002016
0.040185 ... ... 90.525 2.425 92.950 138000 0.013 0 0.013 ... ... 0.002064
0.040878 ... ... 88.525 2.425 90.950 140000 0.013 0 0.013 ... ... 0.002114
0.041588 ... ... 86.525 2.425 88.950 142000 0.013 0 0.013 ... ... 0.002165
0.042318 ... ... 84.525 2.425 86.950 144000 0.013 0 0.013 ... ... 0.002218
0.043067 ... ... 82.525 2.425 84.950 146000 0.013 0 0.013 ... ... 0.002274
0.043837 ... ... 80.525 2.425 82.950 148000 0.013 0 0.013 ... ... 0.002331
0.044631 ... ... 78.525 2.425 80.950 150000 0.013 0 0.013 ... ... 0.002391
0.045448 ... ... 76.525 2.425 78.950 152000 0.013 0 0.013 ... ... 0.002454
0.04629 ... ... 74.525 2.425 76.950 154000 0.013 0 0.013 ... ... 0.002518
0.04716 ... ... 72.525 2.425 74.950 156000 0.013 0 0.013 ... ... 0.002586
0.047606 ... ... 71.525 2.425 73.950 157000 0.013 0 0.013 ... ... 0.002621
0.048059 ... ... 70.525 2.425 72.950 158000 0.013 0 0.013 ... ... 0.002657
0.04852 ... ... 69.525 2.425 71.950 159000 0.013 0 0.013 ... ... 0.002694
0.048989 ... ... 68.525 2.425 70.950 160000 0.013 0 0.013 ... ... 0.002732
0.049466 ... ... 67.525 2.425 69.950 161000 0.025 0.012 0.013 ... ... 0.004537
0.049952 ... ... 66.525 2.425 68.950 162000 0.025 0 0.025 ... ... 0.0046
0.050447 ... ... 65.525 2.425 67.950 163000 0.025 0 0.025 ... ... 0.004665
0.050951 ... ... 64.525 2.425 66.950 164000 0.025 0 0.025 ... ... 0.004731
0.051464 ... ... 63.525 2.425 65.950 165000 0.025 0 0.025 ... ... 0.004799
0.051988 ... ... 62.525 2.425 64.950 166000 0.025 0 0.025 ... ... 0.004869
0.052521 ... ... 61.525 2.425 63.950 167000 0.025 0 0.025 ... ... 0.00494
0.053066 ... ... 60.525 2.425 62.950 168000 0.025 0 0.025 0.025 0.025 0.005014
0.053621 ... ... 59.525 2.425 61.950 169000 0.025 0 0.025 ... ... 0.005089
0.054188 ... ... 58.525 2.425 60.950 170000 0.025 0 0.025 ... ... 0.005166
0.054767 ... ... 57.525 2.425 59.950 171000 0.025 0 0.025 ... ... 0.005245
0.055358 ... ... 56.525 2.425 58.950 172000 0.025 0 0.025 ... ... 0.005326
0.055963 ... ... 55.525 2.425 57.950 173000 0.025 0 0.025 ... ... 0.00541
0.05658 ... ... 54.525 2.425 56.950 174000 0.025 0 0.025 ... ... 0.005497
0.057212 ... ... 53.525 2.425 55.950 175000 0.025 0 0.025 ... ... 0.005585
0.057858 ... ... 52.525 2.425 54.950 176000 0.025 0 0.025 ... ... 0.005677
0.05852 ... ... 51.525 2.425 53.950 177000 0.025 0 0.025 ... ... 0.005771
0.059198 ... ... 50.525 2.425 52.950 178000 0.025 0 0.025 ... ... 0.005868
0.059892 ... ... 49.525 2.425 51.950 179000 0.025 0 0.025 ... ... 0.005968
0.060603 ... ... 48.525 2.425 50.950 180000 0.025 0 0.025 ... ... 0.006072
0.061333 ... ... 47.525 2.425 49.950 181000 0.050 0.025 0.025 ... ... 0.010167
0.062082 ... ... 46.525 2.425 48.950 182000 0.050 0.025 0.025 ... ... 0.010343
0.06285 ... ... 45.525 2.425 47.950 183000 0.050 0 0.050 ... ... 0.010525
0.064533 ... ... 44.525 2.450 46.975 184000 0.050 0 0.050 ... ... 0.010714
0.065355 ... ... 43.525 2.450 45.975 185000 0.050 0 0.050 ... ... 0.010909
0.0662 ... ... 42.550 2.425 44.975 186000 0.075 0.025 0.050 ... ... 0.014696
0.067069 ... ... 41.550 2.425 43.975 187000 0.075 0 0.075 ... ... 0.014966
0.067964 ... ... 40.550 2.425 42.975 188000 0.075 0 0.075 ... ... 0.015247
0.068886 ... ... 39.575 2.400 41.975 189000 0.075 0 0.075 ... ... 0.015538
0.070775 ... ... 38.575 2.425 41 190000 0.075 -0.025 0.100 ... ... 0.015839
0.071766 ... ... 37.575 2.425 40 191000 0.100 0 0.100 ... ... 0.019567
0.07279 ... ... 36.600 2.400 39 192000 0.100 0 0.100 ... ... 0.019954
0.073848 ... ... 35.600 2.400 38 193000 0.100 -0.025 0.125 ... ... 0.020357
0.075905 ... ... 34.600 2.425 37.025 194000 0.125 0 0.125 ... ... 0.02401
0.077048 ... ... 33.625 2.400 36.025 195000 0.125 -0.025 0.150 ... ... 0.024508
0.078231 ... ... 32.625 2.400 35.025 196000 0.125 -0.025 0.150 0.100 0.100 0.025027
0.080437 ... ... 31.650 2.400 34.050 197000 0.150 -0.025 0.175 ... ... 0.028684
0.081721 ... ... 30.650 2.400 33.050 198000 0.150 -0.025 0.175 ... ... 0.029311
0.084037 ... ... 29.675 2.400 32.075 199000 0.150 -0.050 0.200 ... ... 0.029968
0.085434 ... ... 28.675 2.400 31.075 200000 0.175 -0.025 0.200 0.150 0.150 0.033695
0.087873 ... ... 27.700 2.400 30.100 201000 0.175 -0.050 0.225 ... ... 0.034477
0.089399 ... ... 26.725 2.375 29.100 202000 0.200 -0.025 0.225 ... ... 0.038236
0.091977 ... ... 25.725 2.400 28.125 203000 0.225 -0.025 0.250 0.200 0.200 0.041962
0.094628 ... ... 24.750 2.400 27.150 204000 0.225 -0.050 0.275 0.225 0.225 0.042992
0.096386 ... ... 23.775 2.375 26.150 205000 0.250 -0.050 0.300 0.250 0.250 0.046818
0.099206 ... ... 22.800 2.375 25.175 206000 0.275 -0.050 0.325 0.250 0.250 0.05066
0.102115 ... ... 21.825 2.375 24.200 207000 0.300 -0.050 0.350 ... ... 0.054536
0.10512 ... ... 20.875 2.350 23.225 208000 0.325 -0.050 0.375 0.300 0.300 0.058464
0.108227 ... ... 19.900 2.350 22.250 209000 0.350 -0.050 0.400 ... ... 0.062462
0.111446 ... ... 18.950 2.325 21.275 210000 0.375 -0.075 0.450 0.400 0.350 0.066545
0.115694 ... ... 18 2.325 20.325 211000 0.400 -0.100 0.500 ... ... 0.070732
0.11915 ... ... 17.050 2.300 19.350 212000 0.425 -0.125 0.550 ... ... 0.07504
0.123615 ... ... 16.125 2.275 18.400 213000 0.475 0 0.475 0.475 0.475 0.081564
0.12735 ... ... 15.200 2.225 17.425 214000 0.525 -0.175 0.700 0.575 0.500 0.088082
0.132073 ... ... 14.275 2.200 16.475 215000 0.575 -0.200 0.775 0.600 0.525 0.094637
0.137702 ... ... 13.375 2.175 15.550 216000 0.625 -0.250 0.875 0.675 0.675 0.101266
0.143396 ... ... 12.500 2.125 14.625 217000 0.700 -0.300 1 0.750 0.750 0.1096
0.149836 ... ... 11.625 2.100 13.725 218000 0.800 -0.325 1.125 0.825 0.750 0.11928
0.156262 ... ... 10.775 2.050 12.825 219000 0.900 -0.375 1.275 1 0.875 0.128679
0.16323 ... ... 9.950 2 11.950 220000 1.025 -0.425 1.450 1.200 0.925 0.138977
0.170558 11.325 11.325 9.150 1.950 11.100 221000 1.275 0.100 1.175 1.275 1.275 0.153276
0.177648 ... ... 8.375 1.875 10.250 222000 1.450 0.125 1.325 1.450 1.450 0.163656
0.185171 ... ... 7.625 1.825 9.450 223000 1.650 0.150 1.500 1.650 1.650 0.173907
0.192187 ... ... 6.900 1.750 8.650 224000 1.875 0.150 1.725 1.875 1.875 0.183741
0.199077 ... ... 6.225 1.675 7.900 225000 1.950 -0.750 2.700 2 1.800 0.190585
0.205176 7.700 6.900 5.575 1.575 7.150 226000 2.225 0 2.225 2.225 2.225 0.199546
0.210682 6.975 6 4.950 1.525 6.475 227000 2.525 -0.900 3.425 2.750 2.325 0.207202
0.214998 5.675 5.550 4.375 1.425 5.800 228000 2.850 -1 3.850 3.100 2.625 0.213296
0.218061 4.725 4.725 3.825 1.350 5.175 229000 3.225 -1.075 4.300 3.425 2.975 0.217567
0.219615 5 4 3.350 1.225 4.575 230000 3.625 -1.200 4.825 3.800 3.475 0.219628
0.219468 4.425 3.775 2.900 1.100 4 231000 4.050 -1.300 5.350 4.350 3.750 0.219171
0.216507 2.950 2.950 3.475 -0.525 2.950 232000 4.525 -1.425 5.950 4.425 4.425 0.215852
0.211335 2.675 2.525 3 -0.475 2.525 233000 5.050 -1.525 6.575 ... ... 0.209405
0.207411 2.750 2.425 1.800 0.775 2.575 234000 5.625 -1.650 7.275 5.925 5.925 0.199681
0.197123 2 2 2.200 -0.200 2 235000 6.250 -1.725 7.975 ... ... 0.186666
0.183323 1.525 1.525 1.875 -0.350 1.525 236000 6.925 -1.825 8.750 ... ... 0.170531
0.179153 1.800 1.525 1.075 0.500 1.575 237000 7.625 -1.900 9.525 ... ... 0.150286
0.167278 1.400 1 0.900 0.425 1.325 238000 8.350 -2 10.350 ... ... 0.124607
0.154327 1.125 1.025 0.750 0.350 1.100 239000 9.125 -2.075 11.200 ... ... 0.093954
0.140514 1.050 0.875 0.625 0.275 0.900 240000 9.925 -2.175 12.100 9.525 9.525 0.049984
0.127704 0.750 0.750 0.525 0.225 0.750 241000 10.775 -2.200 12.975 ... ... 0
0.11532 ... ... 0.450 0.175 0.625 242000 11.650 -2.250 13.900 ... ... 0
0.103898 0.500 0.500 0.375 0.150 0.525 243000 12.550 -2.275 14.825 ... ... 0
0.091597 0.450 0.425 0.325 0.100 0.425 244000 13.450 -2.325 15.775 ... ... 0
0.083696 0.375 0.300 0.275 0.100 0.375 245000 14.400 -2.300 16.700 ... ... 0
0.072653 0.350 0.300 0.225 0.075 0.300 246000 15.325 -2.350 17.675 ... ... 0
0.067413 0.275 0.250 0.200 0.075 0.275 247000 16.300 -2.350 18.650 ... ... 0
0.058797 ... ... 0.175 0.050 0.225 248000 17.250 -2.375 19.625 ... ... 0
0.053536 ... ... 0.150 0.050 0.200 249000 18.225 -2.375 20.600 ... ... 0
0.048267 0.150 0.150 0.125 0.050 0.175 250000 19.200 -2.375 21.575 ... ... 0
0.042938 ... ... 0.125 0.025 0.150 251000 20.175 -2.375 22.550 ... ... 0
0.037488 ... ... 0.100 0.025 0.125 252000 21.150 -2.400 23.550 ... ... 0
0.03655 ... ... 0.100 0.025 0.125 253000 22.150 -2.375 24.525 ... ... 0
0.031046 ... ... 0.075 0.025 0.100 254000 23.125 -2.400 25.525 ... ... 0
0.030312 ... ... 0.075 0.025 0.100 255000 24.125 -2.400 26.525 ... ... 0
0.024617 ... ... 0.075 0 0.075 256000 25.100 -2.400 27.500 ... ... 0
0.024062 ... ... 0.050 0.025 0.075 257000 26.100 -2.400 28.500 ... ... 0
0.023538 ... ... 0.050 0.025 0.075 258000 27.075 -2.425 29.500 ... ... 0
0.01757 ... ... 0.050 0 0.050 259000 28.075 -2.425 30.500 ... ... 0
0.017201 ... ... 0.050 0 0.050 260000 29.075 -2.400 31.475 ... ... 0
0.016851 ... ... 0.025 0.025 0.050 261000 30.075 -2.400 32.475 ... ... 0
0.01652 ... ... 0.025 0.025 0.050 262000 31.050 -2.425 33.475 ... ... 0
0.009964 ... ... 0.025 0 0.025 263000 32.050 -2.425 34.475 ... ... 0
0.009771 ... ... 0.025 0 0.025 264000 33.050 -2.425 35.475 ... ... 0
0.009586 ... ... 0.025 0 0.025 265000 34.050 -2.425 36.475 ... ... 0
0.009411 ... ... 0.025 0 0.025 266000 35.050 -2.425 37.475 ... ... 0
0.009244 ... ... 0.025 0 0.025 267000 36.050 -2.425 38.475 ... ... 0
0.009085 ... ... 0.025 0 0.025 268000 37.050 -2.425 39.475 ... ... 0
0.008932 ... ... 0.025 0 0.025 269000 38.050 -2.425 40.475 ... ... 0
0.008787 ... ... 0.025 0 0.025 270000 39.050 -2.425 41.475 ... ... 0
0.008645 ... ... 0.025 0 0.025 271000 40.050 -2.425 42.475 ... ... 0
0.00851 ... ... 0.025 0 0.025 272000 41.050 -2.425 43.475 ... ... 0
0.008381 ... ... 0.025 0 0.025 273000 42.050 -2.425 44.475 ... ... 0
0.008257 ... ... 0.025 0 0.025 274000 43.050 -2.425 45.475 ... ... 0
0.008138 ... ... 0.025 0 0.025 275000 44.050 -2.425 46.475 ... ... 0
0.008024 ... ... 0.025 0 0.025 276000 45.050 -2.425 47.475 ... ... 0
0.007913 ... ... 0.025 0 0.025 277000 46.050 -2.425 48.475 ... ... 0
0.007806 ... ... 0.025 0 0.025 278000 47.050 -2.425 49.475 ... ... 0
0.007702 ... ... 0.025 0 0.025 279000 48.050 -2.425 50.475 ... ... 0
0.007602 ... ... 0.025 0 0.025 280000 49.050 -2.425 51.475 ... ... 0
0.004613 ... ... 0.013 0 0.013 281000 50.050 -2.425 52.475 ... ... 0
0.004554 ... ... 0.013 0 0.013 282000 51.050 -2.425 53.475 ... ... 0
0.004496 ... ... 0.013 0 0.013 283000 52.050 -2.425 54.475 ... ... 0
0.00444 ... ... 0.013 0 0.013 284000 53.050 -2.425 55.475 ... ... 0
0.004386 ... ... 0.013 0 0.013 285000 54.050 -2.425 56.475 ... ... 0
0.004334 ... ... 0.013 0 0.013 286000 55.050 -2.425 57.475 ... ... 0
0.004284 ... ... 0.013 0 0.013 287000 56.050 -2.425 58.475 ... ... 0
0.004236 ... ... 0.013 0 0.013 288000 57.050 -2.425 59.475 ... ... 0
0.004189 ... ... 0.013 0 0.013 289000 58.050 -2.425 60.475 ... ... 0
0.004143 ... ... 0.013 0 0.013 290000 59.050 -2.425 61.475 ... ... 0
0.004099 ... ... 0.013 0 0.013 291000 60.050 -2.425 62.475 ... ... 0
0.004055 ... ... 0.013 0 0.013 292000 61.050 -2.425 63.475 ... ... 0
0.004012 ... ... 0.013 0 0.013 293000 62.050 -2.425 64.475 ... ... 0
0.003971 ... ... 0.013 0 0.013 294000 63.050 -2.425 65.475 ... ... 0
0.003931 ... ... 0.013 0 0.013 295000 64.050 -2.425 66.475 ... ... 0
0.003892 ... ... 0.013 0 0.013 296000 65.050 -2.425 67.475 ... ... 0
0.003854 ... ... 0.013 0 0.013 297000 66.050 -2.425 68.475 ... ... 0
0.003817 ... ... 0.013 0 0.013 298000 67.050 -2.425 69.475 ... ... 0
0.003781 ... ... 0.013 0 0.013 299000 68.050 -2.425 70.475 ... ... 0
0.003747 ... ... 0.013 0 0.013 300000 69.050 -2.425 71.475 ... ... 0
0.003713 ... ... 0.013 0 0.013 301000 70.050 -2.425 72.475 ... ... 0
0.003679 ... ... 0.013 0 0.013 302000 71.050 -2.425 73.475 ... ... 0
0.003647 ... ... 0.013 0 0.013 303000 72.050 -2.425 74.475 ... ... 0
0.003615 ... ... 0.013 0 0.013 304000 73.050 -2.425 75.475 ... ... 0
0.003584 ... ... 0.013 0 0.013 305000 74.050 -2.425 76.475 ... ... 0
0.003553 ... ... 0.013 0 0.013 306000 75.050 -2.425 77.475 ... ... 0
0.003524 ... ... 0.013 0 0.013 307000 76.050 -2.425 78.475 ... ... 0
0.003495 ... ... 0.013 0 0.013 308000 77.050 -2.425 79.475 ... ... 0
0.003466 ... ... 0.013 0 0.013 309000 78.050 -2.425 80.475 ... ... 0
0.003439 ... ... 0.013 0 0.013 310000 79.050 -2.425 81.475 ... ... 0
0.003412 ... ... 0.013 0 0.013 311000 80.050 -2.425 82.475 ... ... 0
0.003385 ... ... 0.013 0 0.013 312000 81.050 -2.425 83.475 ... ... 0
0.003334 ... ... 0.013 0 0.013 314000 83.050 -2.425 85.475 ... ... 0
0.003284 ... ... 0.013 0 0.013 316000 85.050 -2.425 87.475 ... ... 0
0.003237 ... ... 0.013 0 0.013 318000 87.050 -2.425 89.475 ... ... 0
0.003192 ... ... 0.013 0 0.013 320000 89.050 -2.425 91.475 ... ... 0
0.003148 ... ... 0.013 0 0.013 322000 91.050 -2.425 93.475 ... ... 0
0.003106 ... ... 0.013 0 0.013 324000 93.050 -2.425 95.475 ... ... 0
0.003066 ... ... 0.013 0 0.013 326000 95.050 -2.425 97.475 ... ... 0
0.003027 ... ... 0.013 0 0.013 328000 97.050 -2.425 99.475 ... ... 0
0.002989 ... ... 0.013 0 0.013 330000 99.050 -2.425 101.475 ... ... 0
0.002953 ... ... 0.013 0 0.013 332000 101.050 -2.425 103.475 ... ... 0
0.002917 ... ... 0.013 0 0.013 334000 103.050 -2.425 105.475 ... ... 0
0.002883 ... ... 0.013 0 0.013 336000 105.050 -2.425 107.475 ... ... 0
0.00285 ... ... 0.013 0 0.013 338000 107.050 -2.425 109.475 ... ... 0
0.002818 ... ... 0.013 0 0.013 340000 109.050 -2.425 111.475 ... ... 0
0.002788 ... ... 0.013 0 0.013 342000 111.050 -2.425 113.475 ... ... 0
0.002758 ... ... 0.013 0 0.013 344000 113.050 -2.425 115.475 ... ... 0
0.00273 ... ... 0.013 0 0.013 346000 115.050 -2.425 117.475 ... ... 0
0.002702 ... ... 0.013 0 0.013 348000 117.050 -2.425 119.475 ... ... 0
0.002674 ... ... 0.013 0 0.013 350000 119.050 -2.425 121.475 ... ... 0
0.002648 ... ... 0.013 0 0.013 352000 121.050 -2.425 123.475 ... ... 0
0.002622 ... ... 0.013 0 0.013 354000 123.050 -2.425 125.475 ... ... 0
0.002597 ... ... 0.013 0 0.013 356000 125.050 -2.425 127.475 ... ... 0
0.002573 ... ... 0.013 0 0.013 358000 127.050 -2.425 129.475 ... ... 0
0.002549 ... ... 0.013 0 0.013 360000 129.050 -2.425 131.475 ... ... 0
0.002526 ... ... 0.013 0 0.013 362000 131.050 -2.425 133.475 ... ... 0
0.002504 ... ... 0.013 0 0.013 364000 133.050 -2.425 135.475 ... ... 0
0.002482 ... ... 0.013 0 0.013 366000 135.050 -2.425 137.475 ... ... 0
0.002461 ... ... 0.013 0 0.013 368000 137.050 -2.425 139.475 ... ... 0
0.00244 ... ... 0.013 0 0.013 370000 139.050 -2.425 141.475 ... ... 0
0.00242 ... ... 0.013 0 0.013 372000 141.050 -2.425 143.475 ... ... 0
0.0024 ... ... 0.013 0 0.013 374000 143.050 -2.425 145.475 ... ... 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.