DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.400
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
0.01687 ... ... 126.550 0.150 126.700 104000 0.013 0 0.013 ... ... 0.001237
0.017129 ... ... 124.550 0.150 124.700 106000 0.013 0 0.013 ... ... 0.001264
0.017391 ... ... 122.550 0.150 122.700 108000 0.013 0 0.013 ... ... 0.001291
0.017657 ... ... 120.550 0.150 120.700 110000 0.013 0 0.013 ... ... 0.001318
0.017926 ... ... 118.550 0.150 118.700 112000 0.013 0 0.013 ... ... 0.001347
0.0182 ... ... 116.550 0.150 116.700 114000 0.013 0 0.013 ... ... 0.001376
0.018479 ... ... 114.550 0.150 114.700 116000 0.013 0 0.013 ... ... 0.001406
0.018761 ... ... 112.550 0.150 112.700 118000 0.013 0 0.013 ... ... 0.001436
0.019049 ... ... 110.550 0.150 110.700 120000 0.013 0 0.013 ... ... 0.001468
0.019342 ... ... 108.550 0.150 108.700 122000 0.013 0 0.013 ... ... 0.001501
0.019641 ... ... 106.550 0.150 106.700 124000 0.013 0 0.013 ... ... 0.001534
0.019945 ... ... 104.550 0.150 104.700 126000 0.013 0 0.013 ... ... 0.001568
0.020256 ... ... 102.550 0.150 102.700 128000 0.013 0 0.013 ... ... 0.001604
0.020574 ... ... 100.550 0.150 100.700 130000 0.013 0 0.013 ... ... 0.00164
0.020898 ... ... 98.550 0.150 98.700 132000 0.013 0 0.013 ... ... 0.001678
0.02123 ... ... 96.550 0.150 96.700 134000 0.013 0 0.013 ... ... 0.001717
0.02157 ... ... 94.550 0.150 94.700 136000 0.013 0 0.013 ... ... 0.001758
0.021918 ... ... 92.550 0.150 92.700 138000 0.013 0 0.013 ... ... 0.001799
0.022275 ... ... 90.550 0.150 90.700 140000 0.013 0 0.013 ... ... 0.001843
0.022641 ... ... 88.550 0.150 88.700 142000 0.013 0 0.013 ... ... 0.001887
0.023018 ... ... 86.550 0.150 86.700 144000 0.013 0 0.013 ... ... 0.001933
0.023406 ... ... 84.550 0.150 84.700 146000 0.013 0 0.013 ... ... 0.001982
0.023805 ... ... 82.550 0.150 82.700 148000 0.013 0 0.013 ... ... 0.002032
0.024216 ... ... 80.550 0.150 80.700 150000 0.013 0 0.013 ... ... 0.002084
0.02464 ... ... 78.550 0.150 78.700 152000 0.013 0 0.013 ... ... 0.002138
0.025078 ... ... 76.550 0.150 76.700 154000 0.013 0 0.013 ... ... 0.002194
0.025532 ... ... 74.550 0.150 74.700 156000 0.013 0 0.013 ... ... 0.002253
0.025764 ... ... 73.550 0.150 73.700 157000 0.013 0 0.013 ... ... 0.002284
0.026001 ... ... 72.550 0.150 72.700 158000 0.013 0 0.013 ... ... 0.002315
0.026242 ... ... 71.550 0.150 71.700 159000 0.013 0 0.013 ... ... 0.002347
0.026488 ... ... 70.550 0.150 70.700 160000 0.013 0 0.013 ... ... 0.002379
0.026738 ... ... 69.550 0.150 69.700 161000 0.013 0 0.013 ... ... 0.002413
0.026993 ... ... 68.550 0.150 68.700 162000 0.013 0 0.013 ... ... 0.002447
0.027253 ... ... 67.550 0.150 67.700 163000 0.013 0 0.013 ... ... 0.002483
0.027519 ... ... 66.550 0.150 66.700 164000 0.013 0 0.013 ... ... 0.002518
0.027789 ... ... 65.550 0.150 65.700 165000 0.013 0 0.013 ... ... 0.002555
0.028066 ... ... 64.550 0.150 64.700 166000 0.013 -0.012 0.025 ... ... 0.002593
0.028348 ... ... 63.550 0.150 63.700 167000 0.013 -0.012 0.025 ... ... 0.002631
0.028636 ... ... 62.550 0.150 62.700 168000 0.013 -0.012 0.025 ... ... 0.002671
0.028931 ... ... 61.550 0.150 61.700 169000 0.013 -0.012 0.025 ... ... 0.002712
0.029232 ... ... 60.550 0.150 60.700 170000 0.013 -0.012 0.025 ... ... 0.002754
0.02954 ... ... 59.550 0.150 59.700 171000 0.013 -0.012 0.025 ... ... 0.002797
0.029856 ... ... 58.550 0.150 58.700 172000 0.013 -0.012 0.025 ... ... 0.002841
0.030179 ... ... 57.550 0.150 57.700 173000 0.013 -0.012 0.025 ... ... 0.002887
0.030509 ... ... 56.550 0.150 56.700 174000 0.013 -0.012 0.025 ... ... 0.002934
0.030848 ... ... 55.550 0.150 55.700 175000 0.025 0 0.025 ... ... 0.004862
0.031196 ... ... 54.550 0.150 54.700 176000 0.025 0 0.025 ... ... 0.004942
0.031552 ... ... 53.550 0.150 53.700 177000 0.025 0 0.025 ... ... 0.005024
0.031918 ... ... 52.550 0.150 52.700 178000 0.025 0 0.025 ... ... 0.005108
0.032294 ... ... 51.550 0.150 51.700 179000 0.025 0 0.025 ... ... 0.005195
0.03268 ... ... 50.550 0.150 50.700 180000 0.025 0 0.025 ... ... 0.005284
0.033077 ... ... 49.550 0.150 49.700 181000 0.025 0 0.025 ... ... 0.005377
0.033486 ... ... 48.550 0.150 48.700 182000 0.025 0 0.025 ... ... 0.005473
0.033906 ... ... 47.550 0.150 47.700 183000 0.025 0 0.025 ... ... 0.005572
0.034339 ... ... 46.550 0.150 46.700 184000 0.025 0 0.025 ... ... 0.005675
0.034786 ... ... 45.550 0.150 45.700 185000 0.025 -0.025 0.050 ... ... 0.005781
0.035246 ... ... 44.550 0.150 44.700 186000 0.025 -0.025 0.050 ... ... 0.005891
0.035722 ... ... 43.550 0.150 43.700 187000 0.025 -0.025 0.050 ... ... 0.006005
0.036213 ... ... 42.575 0.125 42.700 188000 0.050 0 0.050 ... ... 0.010035
0.03672 ... ... 41.575 0.125 41.700 189000 0.050 0 0.050 ... ... 0.01023
0.038688 ... ... 40.575 0.150 40.725 190000 0.050 0 0.050 0.050 0.050 0.010433
0.039256 ... ... 39.575 0.150 39.725 191000 0.050 0 0.050 ... ... 0.010644
0.039844 ... ... 38.575 0.150 38.725 192000 0.050 0 0.050 ... ... 0.010864
0.040453 ... ... 37.575 0.150 37.725 193000 0.050 -0.025 0.075 ... ... 0.011092
0.041087 ... ... 36.575 0.150 36.725 194000 0.050 -0.025 0.075 ... ... 0.01133
0.041745 35.775 35.775 35.600 0.125 35.725 195000 0.050 0 0.050 0.050 0.050 0.011579
0.042429 ... ... 34.600 0.125 34.725 196000 0.075 0 0.075 ... ... 0.015586
0.044701 ... ... 33.600 0.150 33.750 197000 0.075 -0.025 0.100 ... ... 0.015935
0.045472 ... ... 32.600 0.150 32.750 198000 0.075 -0.025 0.100 ... ... 0.016301
0.046276 ... ... 31.625 0.125 31.750 199000 0.075 -0.025 0.100 ... ... 0.016686
0.047117 ... ... 30.625 0.125 30.750 200000 0.100 0 0.100 ... ... 0.02062
0.049606 ... ... 29.625 0.150 29.775 201000 0.100 -0.025 0.125 ... ... 0.021121
0.050557 ... ... 28.650 0.125 28.775 202000 0.100 -0.025 0.125 ... ... 0.021648
0.051556 ... ... 27.650 0.125 27.775 203000 0.100 -0.050 0.150 ... ... 0.022204
0.05424 ... ... 26.675 0.125 26.800 204000 0.125 -0.025 0.150 ... ... 0.026226
0.055375 ... ... 25.675 0.125 25.800 205000 0.125 -0.025 0.150 0.150 0.150 0.026928
0.056572 ... ... 24.700 0.100 24.800 206000 0.150 -0.025 0.175 ... ... 0.030928
0.0595 ... ... 23.700 0.125 23.825 207000 0.150 -0.050 0.200 0.175 0.175 0.031795
0.062503 ... ... 22.725 0.125 22.850 208000 0.175 -0.025 0.200 0.175 0.175 0.035846
0.063987 ... ... 21.750 0.100 21.850 209000 0.175 -0.050 0.225 ... ... 0.036905
0.067197 ... ... 20.750 0.125 20.875 210000 0.200 -0.050 0.250 0.225 0.225 0.041069
0.070513 ... ... 19.775 0.125 19.900 211000 0.225 -0.025 0.250 ... ... 0.045247
0.073945 ... ... 18.800 0.125 18.925 212000 0.250 -0.025 0.275 0.275 0.250 0.04947
0.077509 ... ... 17.850 0.100 17.950 213000 0.250 -0.025 0.275 0.250 0.250 0.051105
0.081221 ... ... 16.875 0.100 16.975 214000 0.300 -0.050 0.350 ... ... 0.058167
0.085097 ... ... 15.925 0.075 16 215000 0.300 -0.025 0.325 0.300 0.300 0.060212
0.090582 ... ... 14.975 0.075 15.050 216000 0.375 -0.075 0.450 0.400 0.400 0.069677
0.096177 ... ... 14.025 0.075 14.100 217000 0.425 -0.075 0.500 ... ... 0.076618
0.101913 ... ... 13.100 0.050 13.150 218000 0.475 -0.100 0.575 ... ... 0.083593
0.108996 ... ... 12.200 0.025 12.225 219000 0.550 -0.125 0.675 0.675 0.550 0.092425
0.112776 11.225 11.200 11.325 -0.100 11.225 220000 0.575 -0.050 0.625 0.700 0.575 0.097879
0.125218 9.950 9.900 10.425 0 10.425 221000 0.725 -0.150 0.875 0.825 0.750 0.111148
0.133994 ... ... 9.550 0 9.550 222000 0.750 -0.100 0.850 0.750 0.725 0.117164
0.142514 ... ... 8.725 -0.050 8.675 223000 0.850 -0.150 1 0.850 0.850 0.127235
0.151929 7.450 7.225 7.900 -0.050 7.850 224000 1.125 -0.050 1.175 1.125 1 0.143218
0.161518 ... ... 7.125 -0.050 7.075 225000 1.325 -0.050 1.375 1.325 1.325 0.154555
0.170023 ... ... 6.375 -0.075 6.300 226000 1.625 -0.200 1.825 1.825 1.675 0.166288
0.178027 5.175 5.175 5.675 -0.075 5.600 227000 1.900 -0.225 2.125 1.950 1.950 0.17551
0.184387 ... ... 5 -0.100 4.900 228000 2.200 -0.250 2.450 2.300 2.300 0.183058
0.188598 4.275 3.925 4.250 -0.325 3.925 229000 2.200 -0.350 2.550 2.200 2.200 0.187885
0.191761 4 3.825 3.625 0.375 4 230000 2.650 -0.275 2.925 2.650 2.500 0.191647
0.191786 2.800 2.800 3.075 -0.275 2.800 231000 3.200 -0.150 3.350 3.200 3.200 0.191708
0.188703 2.350 2.325 2.575 -0.225 2.350 232000 3.700 -0.175 3.875 3.900 3.700 0.187954
0.182543 2.350 1.950 2.125 -0.175 1.950 233000 4.425 0 4.425 4.425 4.425 0.181627
0.175775 1.900 1.700 1.750 0.025 1.775 234000 5.050 -0.275 5.325 5.275 5.275 0.171422
0.162822 1.450 1.325 1.400 -0.075 1.325 235000 5.700 -0.300 6 ... ... 0.157354
0.151696 ... ... 1.275 -0.150 1.125 236000 6.425 -0.300 6.725 ... ... 0.140917
0.132042 0.925 0.775 0.900 -0.125 0.775 237000 7.200 -0.275 7.475 ... ... 0.122499
0.124 0.750 0.750 0.850 -0.125 0.725 238000 8.025 -0.275 8.300 ... ... 0.103404
0.109746 0.575 0.525 0.700 -0.125 0.575 239000 8.875 -0.250 9.125 ... ... 0.082529
0.090972 0.475 0.400 0.475 -0.075 0.400 240000 9.750 -0.250 10 ... ... 0.059702
0.08485 ... ... 0.450 -0.075 0.375 241000 10.650 -0.250 10.900 ... ... 0.033986
0.067223 0.275 0.250 0.300 -0.050 0.250 242000 11.850 0.275 11.575 11.850 11.850 0.069644
0.064614 0.225 0.225 0.300 -0.050 0.250 243000 12.525 -0.225 12.750 ... ... 0
0.051525 0.175 0.175 0.200 -0.025 0.175 244000 13.475 -0.200 13.675 ... ... 0
0.045554 0.150 0.150 0.150 0 0.150 245000 14.450 -0.200 14.650 ... ... 0
0.039565 ... ... 0.175 -0.050 0.125 246000 15.425 -0.175 15.600 ... ... 0
0.038224 ... ... 0.150 -0.025 0.125 247000 16.400 -0.175 16.575 ... ... 0
0.032349 ... ... 0.125 -0.025 0.100 248000 17.375 -0.175 17.550 17.500 17.500 0
0.026196 ... ... 0.100 -0.025 0.075 249000 18.375 -0.175 18.550 ... ... 0
0.025393 ... ... 0.100 -0.025 0.075 250000 19.350 -0.175 19.525 ... ... 0
0.02465 ... ... 0.075 0 0.075 251000 20.350 -0.150 20.500 ... ... 0
0.018387 ... ... 0.075 -0.025 0.050 252000 21.325 -0.175 21.500 ... ... 0
0.017877 ... ... 0.075 -0.025 0.050 253000 22.600 0.275 22.325 22.600 22.600 0.014329
0.017401 ... ... 0.050 0 0.050 254000 23.325 -0.150 23.475 ... ... 0
0.016958 ... ... 0.050 0 0.050 255000 24.325 -0.150 24.475 ... ... 0
0.016542 0.050 0.050 0.025 0.025 0.050 256000 25.325 -0.150 25.475 ... ... 0
0.009997 ... ... 0.050 -0.025 0.025 257000 26.325 -0.150 26.475 ... ... 0
0.009758 ... ... 0.050 -0.025 0.025 258000 27.300 -0.175 27.475 ... ... 0
0.009534 ... ... 0.050 -0.025 0.025 259000 28.300 -0.175 28.475 ... ... 0
0.009322 ... ... 0.025 0 0.025 260000 29.300 -0.150 29.450 ... ... 0
0.009121 ... ... 0.025 0 0.025 261000 30.300 -0.150 30.450 ... ... 0
0.008931 ... ... 0.025 0 0.025 262000 31.300 -0.150 31.450 ... ... 0
0.008751 ... ... 0.025 0 0.025 263000 32.300 -0.150 32.450 ... ... 0
0.00858 ... ... 0.025 0 0.025 264000 33.300 -0.150 33.450 ... ... 0
0.008417 ... ... 0.025 0 0.025 265000 34.300 -0.150 34.450 ... ... 0
0.008262 ... ... 0.025 0 0.025 266000 35.300 -0.150 35.450 ... ... 0
0.008114 ... ... 0.025 0 0.025 267000 36.300 -0.150 36.450 ... ... 0
0.007973 ... ... 0.025 0 0.025 268000 37.300 -0.150 37.450 ... ... 0
0.007839 ... ... 0.025 0 0.025 269000 38.300 -0.150 38.450 ... ... 0
0.00771 ... ... 0.025 0 0.025 270000 39.300 -0.150 39.450 ... ... 0
0.007585 ... ... 0.025 0 0.025 271000 40.300 -0.150 40.450 ... ... 0
0.007466 ... ... 0.025 0 0.025 272000 41.300 -0.150 41.450 ... ... 0
0.007352 ... ... 0.025 0 0.025 273000 42.300 -0.150 42.450 ... ... 0
0.007242 ... ... 0.025 0 0.025 274000 43.300 -0.150 43.450 ... ... 0
0.007137 ... ... 0.025 0 0.025 275000 44.300 -0.150 44.450 ... ... 0
0.007036 ... ... 0.025 0 0.025 276000 45.300 -0.150 45.450 ... ... 0
0.006939 ... ... 0.025 0 0.025 277000 46.300 -0.150 46.450 ... ... 0
0.006844 ... ... 0.025 0 0.025 278000 47.300 -0.150 47.450 ... ... 0
0.006753 ... ... 0.025 0 0.025 279000 48.300 -0.150 48.450 ... ... 0
0.004098 ... ... 0.025 -0.012 0.013 280000 49.300 -0.150 49.450 ... ... 0
0.004045 ... ... 0.025 -0.012 0.013 281000 50.300 -0.150 50.450 ... ... 0
0.003992 ... ... 0.013 0 0.013 282000 51.300 -0.150 51.450 ... ... 0
0.003941 ... ... 0.013 0 0.013 283000 52.300 -0.150 52.450 ... ... 0
0.003892 ... ... 0.013 0 0.013 284000 53.300 -0.150 53.450 ... ... 0
0.003844 ... ... 0.013 0 0.013 285000 54.300 -0.150 54.450 ... ... 0
0.003799 ... ... 0.013 0 0.013 286000 55.300 -0.150 55.450 ... ... 0
0.003755 ... ... 0.013 0 0.013 287000 56.300 -0.150 56.450 ... ... 0
0.003712 ... ... 0.013 0 0.013 288000 57.300 -0.150 57.450 ... ... 0
0.003671 ... ... 0.013 0 0.013 289000 58.300 -0.150 58.450 ... ... 0
0.00363 ... ... 0.013 0 0.013 290000 59.300 -0.150 59.450 ... ... 0
0.003591 ... ... 0.013 0 0.013 291000 60.300 -0.150 60.450 ... ... 0
0.003553 ... ... 0.013 0 0.013 292000 61.300 -0.150 61.450 ... ... 0
0.003515 ... ... 0.013 0 0.013 293000 62.300 -0.150 62.450 ... ... 0
0.003479 ... ... 0.013 0 0.013 294000 63.300 -0.150 63.450 ... ... 0
0.003444 ... ... 0.013 0 0.013 295000 64.300 -0.150 64.450 ... ... 0
0.003409 ... ... 0.013 0 0.013 296000 65.300 -0.150 65.450 ... ... 0
0.003376 ... ... 0.013 0 0.013 297000 66.300 -0.150 66.450 ... ... 0
0.003343 ... ... 0.013 0 0.013 298000 67.300 -0.150 67.450 ... ... 0
0.003312 ... ... 0.013 0 0.013 299000 68.300 -0.150 68.450 ... ... 0
0.003281 ... ... 0.013 0 0.013 300000 69.300 -0.150 69.450 ... ... 0
0.003252 ... ... 0.013 0 0.013 301000 70.300 -0.150 70.450 ... ... 0
0.003222 ... ... 0.013 0 0.013 302000 71.300 -0.150 71.450 ... ... 0
0.003194 ... ... 0.013 0 0.013 303000 72.300 -0.150 72.450 ... ... 0
0.003165 ... ... 0.013 0 0.013 304000 73.300 -0.150 73.450 ... ... 0
0.003138 ... ... 0.013 0 0.013 305000 74.300 -0.150 74.450 ... ... 0
0.003111 ... ... 0.013 0 0.013 306000 75.300 -0.150 75.450 ... ... 0
0.003085 ... ... 0.013 0 0.013 307000 76.300 -0.150 76.450 ... ... 0
0.00306 ... ... 0.013 0 0.013 308000 77.300 -0.150 77.450 ... ... 0
0.003035 ... ... 0.013 0 0.013 309000 78.300 -0.150 78.450 ... ... 0
0.003011 ... ... 0.013 0 0.013 310000 79.300 -0.150 79.450 ... ... 0
0.002987 ... ... 0.013 0 0.013 311000 80.300 -0.150 80.450 ... ... 0
0.002964 ... ... 0.013 0 0.013 312000 81.300 -0.150 81.450 ... ... 0
0.002919 ... ... 0.013 0 0.013 314000 83.300 -0.150 83.450 ... ... 0
0.002875 ... ... 0.013 0 0.013 316000 85.300 -0.150 85.450 ... ... 0
0.002833 ... ... 0.013 0 0.013 318000 87.300 -0.150 87.450 ... ... 0
0.002794 ... ... 0.013 0 0.013 320000 89.300 -0.150 89.450 ... ... 0
0.002755 ... ... 0.013 0 0.013 322000 91.300 -0.150 91.450 ... ... 0
0.002719 ... ... 0.013 0 0.013 324000 93.300 -0.150 93.450 ... ... 0
0.002683 ... ... 0.013 0 0.013 326000 95.300 -0.150 95.450 ... ... 0
0.002649 ... ... 0.013 0 0.013 328000 97.300 -0.150 97.450 ... ... 0
0.002616 ... ... 0.013 0 0.013 330000 99.300 -0.150 99.450 ... ... 0
0.002584 ... ... 0.013 0 0.013 332000 101.300 -0.150 101.450 ... ... 0
0.002553 ... ... 0.013 0 0.013 334000 103.300 -0.150 103.450 ... ... 0
0.002523 ... ... 0.013 0 0.013 336000 105.300 -0.150 105.450 ... ... 0
0.002494 ... ... 0.013 0 0.013 338000 107.300 -0.150 107.450 ... ... 0
0.002466 ... ... 0.013 0 0.013 340000 109.300 -0.150 109.450 ... ... 0
0.002439 ... ... 0.013 0 0.013 342000 111.300 -0.150 111.450 ... ... 0
0.002413 ... ... 0.013 0 0.013 344000 113.300 -0.150 113.450 ... ... 0
0.002388 ... ... 0.013 0 0.013 346000 115.300 -0.150 115.450 ... ... 0
0.002364 ... ... 0.013 0 0.013 348000 117.300 -0.150 117.450 ... ... 0
0.00234 ... ... 0.013 0 0.013 350000 119.300 -0.150 119.450 ... ... 0
0.002316 ... ... 0.013 0 0.013 352000 121.300 -0.150 121.450 ... ... 0
0.002294 ... ... 0.013 0 0.013 354000 123.300 -0.150 123.450 ... ... 0
0.002272 ... ... 0.013 0 0.013 356000 125.300 -0.150 125.450 ... ... 0
0.002251 ... ... 0.013 0 0.013 358000 127.300 -0.150 127.450 ... ... 0
0.00223 ... ... 0.013 0 0.013 360000 129.300 -0.150 129.450 ... ... 0
0.00221 ... ... 0.013 0 0.013 362000 131.300 -0.150 131.450 ... ... 0
0.00219 ... ... 0.013 0 0.013 364000 133.300 -0.150 133.450 ... ... 0
0.002171 ... ... 0.013 0 0.013 366000 135.300 -0.150 135.450 ... ... 0
0.002153 ... ... 0.013 0 0.013 368000 137.300 -0.150 137.450 ... ... 0
0.002134 ... ... 0.013 0 0.013 370000 139.300 -0.150 139.450 ... ... 0
0.002117 ... ... 0.013 0 0.013 372000 141.300 -0.150 141.450 ... ... 0
0.002099 ... ... 0.013 0 0.013 374000 143.300 -0.150 143.450 ... ... 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.