DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.100
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
0.003616 ... ... 124.900 0.200 125.100 106000 0.013 0 0.013 ... ... 0.000834
0.003648 ... ... 122.900 0.200 123.100 108000 0.013 0 0.013 ... ... 0.000851
0.003679 ... ... 120.900 0.200 121.100 110000 0.013 0 0.013 ... ... 0.00087
0.00371 ... ... 118.900 0.200 119.100 112000 0.013 0 0.013 ... ... 0.000888
0.003741 ... ... 116.900 0.200 117.100 114000 0.013 0 0.013 ... ... 0.000908
0.003772 ... ... 114.900 0.200 115.100 116000 0.013 0 0.013 ... ... 0.000927
0.003802 ... ... 112.900 0.200 113.100 118000 0.013 0 0.013 ... ... 0.000947
0.003833 ... ... 110.900 0.200 111.100 120000 0.013 0 0.013 ... ... 0.000968
0.003863 ... ... 108.900 0.200 109.100 122000 0.013 0 0.013 ... ... 0.000989
0.003892 ... ... 106.900 0.200 107.100 124000 0.013 0 0.013 ... ... 0.001011
0.003922 ... ... 104.900 0.200 105.100 126000 0.013 0 0.013 ... ... 0.001034
0.003951 ... ... 102.900 0.200 103.100 128000 0.013 0 0.013 ... ... 0.001057
0.003981 ... ... 100.900 0.200 101.100 130000 0.013 0 0.013 ... ... 0.001081
0.00401 ... ... 98.900 0.200 99.100 132000 0.013 0 0.013 ... ... 0.001106
0.004038 ... ... 96.900 0.200 97.100 134000 0.013 0 0.013 ... ... 0.001131
0.004067 ... ... 94.900 0.200 95.100 136000 0.013 0 0.013 ... ... 0.001158
0.004095 ... ... 92.900 0.200 93.100 138000 0.013 0 0.013 ... ... 0.001185
0.004124 ... ... 90.900 0.200 91.100 140000 0.013 0 0.013 ... ... 0.001214
0.004152 ... ... 88.900 0.200 89.100 142000 0.013 0 0.013 ... ... 0.001243
0.00418 ... ... 86.900 0.200 87.100 144000 0.013 0 0.013 ... ... 0.001273
0.004207 ... ... 84.900 0.200 85.100 146000 0.013 0 0.013 ... ... 0.001305
0.004235 ... ... 82.900 0.200 83.100 148000 0.013 0 0.013 ... ... 0.001337
0.004262 ... ... 80.900 0.200 81.100 150000 0.013 0 0.013 ... ... 0.001372
0.00429 ... ... 78.900 0.200 79.100 152000 0.013 0 0.013 ... ... 0.001407
0.004317 ... ... 76.900 0.200 77.100 154000 0.013 0 0.013 ... ... 0.001444
0.004344 ... ... 74.900 0.200 75.100 156000 0.013 0 0.013 ... ... 0.001482
0.004371 ... ... 72.900 0.200 73.100 158000 0.013 0 0.013 ... ... 0.001523
0.004384 ... ... 71.900 0.200 72.100 159000 0.013 0 0.013 ... ... 0.001543
0.004397 ... ... 70.900 0.200 71.100 160000 0.013 0 0.013 ... ... 0.001565
0.00441 ... ... 69.900 0.200 70.100 161000 0.013 0 0.013 ... ... 0.001587
0.004424 ... ... 68.900 0.200 69.100 162000 0.013 0 0.013 ... ... 0.001609
0.004437 ... ... 67.900 0.200 68.100 163000 0.013 0 0.013 ... ... 0.001632
0.00445 ... ... 66.900 0.200 67.100 164000 0.013 0 0.013 ... ... 0.001655
0.004463 ... ... 65.900 0.200 66.100 165000 0.013 0 0.013 ... ... 0.001679
0.004476 ... ... 64.900 0.200 65.100 166000 0.013 0 0.013 ... ... 0.001704
0.004489 ... ... 63.900 0.200 64.100 167000 0.013 0 0.013 ... ... 0.001729
0.004502 ... ... 62.900 0.200 63.100 168000 0.013 0 0.013 ... ... 0.001755
0.004515 ... ... 61.900 0.200 62.100 169000 0.013 0 0.013 ... ... 0.001781
0.004528 ... ... 60.900 0.200 61.100 170000 0.013 0 0.013 ... ... 0.001809
0.004541 ... ... 59.900 0.200 60.100 171000 0.013 0 0.013 ... ... 0.001837
0.004554 ... ... 58.900 0.200 59.100 172000 0.013 0 0.013 ... ... 0.001866
0.004567 ... ... 57.900 0.200 58.100 173000 0.013 0 0.013 ... ... 0.001895
0.00458 ... ... 56.900 0.200 57.100 174000 0.013 0 0.013 ... ... 0.001926
0.004593 ... ... 55.900 0.200 56.100 175000 0.013 0 0.013 ... ... 0.001957
0.004606 ... ... 54.900 0.200 55.100 176000 0.013 0 0.013 ... ... 0.00199
0.004618 ... ... 53.900 0.200 54.100 177000 0.013 0 0.013 ... ... 0.002023
0.004631 ... ... 52.900 0.200 53.100 178000 0.013 0 0.013 ... ... 0.002058
0.004644 ... ... 51.900 0.200 52.100 179000 0.013 0 0.013 ... ... 0.002093
0.004656 ... ... 50.900 0.200 51.100 180000 0.013 0 0.013 ... ... 0.00213
0.004669 ... ... 49.900 0.200 50.100 181000 0.013 0 0.013 ... ... 0.002168
0.004682 ... ... 48.900 0.200 49.100 182000 0.013 0 0.013 ... ... 0.002207
0.004694 ... ... 47.900 0.200 48.100 183000 0.013 0 0.013 ... ... 0.002247
0.004707 ... ... 46.900 0.200 47.100 184000 0.013 0 0.013 ... ... 0.002289
0.004719 ... ... 45.900 0.200 46.100 185000 0.013 0 0.013 ... ... 0.002332
0.004732 ... ... 44.900 0.200 45.100 186000 0.013 -0.012 0.025 ... ... 0.002377
0.004744 ... ... 43.900 0.200 44.100 187000 0.013 -0.012 0.025 ... ... 0.002424
0.004757 ... ... 42.900 0.200 43.100 188000 0.013 -0.012 0.025 ... ... 0.002473
0.004769 ... ... 41.900 0.200 42.100 189000 0.013 -0.012 0.025 ... ... 0.002524
0.004782 ... ... 40.900 0.200 41.100 190000 0.013 -0.012 0.025 ... ... 0.002576
0.004794 ... ... 39.900 0.200 40.100 191000 0.013 -0.012 0.025 ... ... 0.002631
0.004806 ... ... 38.900 0.200 39.100 192000 0.013 -0.012 0.025 ... ... 0.002688
0.004819 ... ... 37.900 0.200 38.100 193000 0.013 -0.012 0.025 ... ... 0.002747
0.004831 ... ... 36.900 0.200 37.100 194000 0.013 -0.012 0.025 ... ... 0.002809
0.004843 ... ... 35.925 0.175 36.100 195000 0.025 0 0.025 ... ... 0.004641
0.004855 ... ... 34.925 0.175 35.100 196000 0.025 0 0.025 ... ... 0.004748
0.004868 ... ... 33.925 0.175 34.100 197000 0.025 -0.025 0.050 ... ... 0.00486
0.00488 ... ... 32.925 0.175 33.100 198000 0.025 -0.025 0.050 ... ... 0.004978
0.004892 ... ... 31.925 0.175 32.100 199000 0.025 -0.025 0.050 ... ... 0.005101
0.004904 ... ... 30.925 0.175 31.100 200000 0.025 -0.025 0.050 ... ... 0.00523
0.004916 ... ... 29.925 0.175 30.100 201000 0.025 -0.025 0.050 ... ... 0.005367
0.004928 ... ... 28.950 0.150 29.100 202000 0.025 -0.025 0.050 ... ... 0.005511
0.008615 ... ... 27.950 0.175 28.125 203000 0.025 -0.025 0.050 ... ... 0.005664
0.008755 ... ... 26.950 0.175 27.125 204000 0.025 -0.025 0.050 ... ... 0.005825
0.008903 ... ... 25.950 0.175 26.125 205000 0.050 -0.025 0.075 ... ... 0.009682
0.009061 ... ... 24.950 0.175 25.125 206000 0.050 -0.025 0.075 ... ... 0.009964
0.009229 ... ... 23.950 0.175 24.125 207000 0.050 -0.025 0.075 ... ... 0.010265
0.012838 ... ... 22.950 0.200 23.150 208000 0.050 -0.025 0.075 ... ... 0.010585
0.01315 ... ... 21.975 0.175 22.150 209000 0.050 -0.025 0.075 ... ... 0.010928
0.009812 ... ... 20.975 0.150 21.125 210000 0.050 -0.050 0.100 ... ... 0.011297
0.013847 ... ... 20 0.150 20.150 211000 0.050 -0.050 0.100 ... ... 0.011693
0.014238 ... ... 19 0.150 19.150 212000 0.050 -0.075 0.125 ... ... 0.012122
0.014664 ... ... 18.025 0.125 18.150 213000 0.075 -0.050 0.125 ... ... 0.016334
0.018683 ... ... 17.050 0.125 17.175 214000 0.075 -0.075 0.150 ... ... 0.016968
0.019333 ... ... 16.075 0.100 16.175 215000 0.075 -0.100 0.175 ... ... 0.01766
0.020048 ... ... 15.100 0.075 15.175 216000 0.100 -0.100 0.200 ... ... 0.021947
0.024288 ... ... 14.125 0.075 14.200 217000 0.100 -0.125 0.225 ... ... 0.022915
0.025314 ... ... 13.150 0.050 13.200 218000 0.100 -0.150 0.250 0.175 0.175 0.023989
0.029758 ... ... 12.200 0.025 12.225 219000 0.125 -0.175 0.300 0.225 0.225 0.02863
0.034266 ... ... 11.250 0 11.250 220000 0.150 -0.200 0.350 0.400 0.175 0.0333
0.038919 9.600 9.600 10.325 -0.050 10.275 221000 0.175 -0.250 0.425 0.425 0.425 0.03809
0.046311 ... ... 9.400 -0.075 9.325 222000 0.225 -0.300 0.525 0.650 0.225 0.045659
0.053618 7.975 7.350 8.525 -0.150 8.375 223000 0.275 -0.350 0.625 0.550 0.525 0.053103
0.062887 6.450 6.450 7.650 -0.200 7.450 224000 0.375 -0.375 0.750 0.875 0.575 0.064282
0.074839 6.850 6.850 6.825 -0.250 6.575 225000 0.475 -0.450 0.925 1.100 0.525 0.074591
0.08671 5.500 4.700 6.025 -0.300 5.725 226000 0.625 -0.500 1.125 1.200 0.900 0.086558
0.098058 5.050 4.150 5.250 -0.350 4.900 227000 0.800 -0.550 1.350 1.725 0.675 0.097973
0.10889 4.150 3.625 4.525 -0.400 4.125 228000 1.025 -0.600 1.625 2.050 0.850 0.10885
0.118275 3.825 3 3.875 -0.450 3.425 229000 1.325 -0.650 1.975 2.300 1.225 0.118263
0.124725 3.100 2.175 3.250 -0.475 2.775 230000 1.675 -0.675 2.350 2.975 1.350 0.124723
0.127525 2.900 1.875 2.675 -0.475 2.200 231000 2.100 -0.675 2.775 3.400 1.850 0.127525
0.126004 2.400 1.375 2.175 -0.475 1.700 232000 2.600 -0.675 3.275 3.925 2.250 0.126006
0.120143 1.800 1 1.750 -0.450 1.300 233000 3.200 -0.650 3.850 4.500 2.750 0.120154
0.110108 1.400 0.825 1.400 -0.450 0.950 234000 3.850 -0.650 4.500 5.125 3.375 0.110148
0.097741 1 0.625 1.100 -0.400 0.700 235000 4.600 -0.600 5.200 5.900 4.750 0.097837
0.083643 0.675 0.475 0.850 -0.350 0.500 236000 5.400 -0.550 5.950 7.025 7.025 0.083834
0.069221 0.475 0.325 0.675 -0.325 0.350 237000 6.250 -0.525 6.775 ... ... 0.069552
0.056484 0.375 0.300 0.525 -0.275 0.250 238000 7.150 -0.475 7.625 8.375 8.375 0.05699
0.044885 0.375 0.200 0.425 -0.250 0.175 239000 8.075 -0.425 8.500 8.200 7.525 0.045615
0.035514 0.300 0.100 0.350 -0.225 0.125 240000 9.025 -0.400 9.425 10.750 8.450 0.0365
0.029654 0.125 0.125 0.275 -0.175 0.100 241000 9.975 -0.400 10.375 ... ... 0.026509
0.023767 0.100 0.075 0.225 -0.150 0.075 242000 10.950 -0.375 11.325 10.325 10.275 0.020344
0.017599 0.100 0.075 0.175 -0.125 0.050 243000 11.950 -0.325 12.275 11.900 10.950 0.019462
0.010645 0.050 0.050 0.125 -0.100 0.025 244000 12.925 -0.300 13.225 ... ... 0.013183
0.01014 ... ... 0.100 -0.075 0.025 245000 13.925 -0.275 14.200 ... ... 0.012751
0.009694 0.050 0.050 0.075 -0.050 0.025 246000 14.900 -0.275 15.175 ... ... 0.005437
0.005882 ... ... 0.050 -0.037 0.013 247000 15.900 -0.250 16.150 ... ... 0.005448
0.00564 ... ... 0.050 -0.037 0.013 248000 16.900 -0.250 17.150 ... ... 0.005459
0.005425 ... ... 0.050 -0.037 0.013 249000 17.900 -0.225 18.125 ... ... 0.00547
0.005228 ... ... 0.025 -0.012 0.013 250000 18.900 -0.225 19.125 ... ... 0.005481
0.005045 ... ... 0.025 -0.012 0.013 251000 19.900 -0.225 20.125 ... ... 0.005492
0.00488 ... ... 0.025 -0.012 0.013 252000 20.900 -0.200 21.100 ... ... 0.005503
0.004728 ... ... 0.025 -0.012 0.013 253000 21.900 -0.200 22.100 ... ... 0.005514
0.004585 ... ... 0.013 0 0.013 254000 22.900 -0.200 23.100 ... ... 0.005525
0.004452 ... ... 0.013 0 0.013 255000 23.900 -0.200 24.100 ... ... 0.005536
0.00433 ... ... 0.013 0 0.013 256000 24.900 -0.200 25.100 ... ... 0.005547
0.004216 ... ... 0.013 0 0.013 257000 25.900 -0.200 26.100 ... ... 0.005558
0.004108 ... ... 0.013 0 0.013 258000 26.900 -0.200 27.100 ... ... 0.005569
0.004007 ... ... 0.013 0 0.013 259000 27.900 -0.200 28.100 ... ... 0.00558
0.003912 ... ... 0.013 0 0.013 260000 28.900 -0.200 29.100 ... ... 0.00559
0.003822 ... ... 0.013 0 0.013 261000 29.900 -0.200 30.100 ... ... 0.005601
0.003738 ... ... 0.013 0 0.013 262000 30.900 -0.200 31.100 ... ... 0.005612
0.003658 ... ... 0.013 0 0.013 263000 31.900 -0.200 32.100 ... ... 0.005623
0.003582 ... ... 0.013 0 0.013 264000 32.900 -0.200 33.100 ... ... 0.005634
0.00351 ... ... 0.013 0 0.013 265000 33.900 -0.200 34.100 ... ... 0.005645
0.003442 ... ... 0.013 0 0.013 266000 34.900 -0.200 35.100 ... ... 0.005655
0.003377 ... ... 0.013 0 0.013 267000 35.900 -0.200 36.100 ... ... 0.005666
0.003314 ... ... 0.013 0 0.013 268000 36.900 -0.200 37.100 ... ... 0.005677
0.003255 ... ... 0.013 0 0.013 269000 37.900 -0.200 38.100 ... ... 0.005688
0.003199 ... ... 0.013 0 0.013 270000 38.900 -0.200 39.100 ... ... 0.005698
0.003144 ... ... 0.013 0 0.013 271000 39.900 -0.200 40.100 ... ... 0.005709
0.003093 ... ... 0.013 0 0.013 272000 40.900 -0.200 41.100 ... ... 0.00572
0.003043 ... ... 0.013 0 0.013 273000 41.900 -0.200 42.100 ... ... 0.00573
0.002995 ... ... 0.013 0 0.013 274000 42.900 -0.200 43.100 ... ... 0.005741
0.002949 ... ... 0.013 0 0.013 275000 43.900 -0.200 44.100 ... ... 0.005752
0.002904 ... ... 0.013 0 0.013 276000 44.900 -0.200 45.100 ... ... 0.005762
0.002862 ... ... 0.013 0 0.013 277000 45.900 -0.200 46.100 ... ... 0.005773
0.002821 ... ... 0.013 0 0.013 278000 46.900 -0.200 47.100 ... ... 0.005783
0.002782 ... ... 0.013 0 0.013 279000 47.900 -0.200 48.100 ... ... 0.005794
0.002744 ... ... 0.013 0 0.013 280000 48.900 -0.200 49.100 ... ... 0.005804
0.002708 ... ... 0.013 0 0.013 281000 49.900 -0.200 50.100 ... ... 0.005815
0.002673 ... ... 0.013 0 0.013 282000 50.900 -0.200 51.100 ... ... 0.005825
0.002638 ... ... 0.013 0 0.013 283000 51.900 -0.200 52.100 ... ... 0.005836
0.002605 ... ... 0.013 0 0.013 284000 52.900 -0.200 53.100 ... ... 0.005846
0.002572 ... ... 0.013 0 0.013 285000 53.900 -0.200 54.100 ... ... 0.005857
0.002541 ... ... 0.013 0 0.013 286000 54.900 -0.200 55.100 ... ... 0.005867
0.002511 ... ... 0.013 0 0.013 287000 55.900 -0.200 56.100 ... ... 0.005878
0.002482 ... ... 0.013 0 0.013 288000 56.900 -0.200 57.100 ... ... 0.005888
0.002454 ... ... 0.013 0 0.013 289000 57.900 -0.200 58.100 ... ... 0.005899
0.002427 ... ... 0.013 0 0.013 290000 58.900 -0.200 59.100 ... ... 0.005909
0.0024 ... ... 0.013 0 0.013 291000 59.900 -0.200 60.100 ... ... 0.005919
0.002374 ... ... 0.013 0 0.013 292000 60.900 -0.200 61.100 ... ... 0.00593
0.002349 ... ... 0.013 0 0.013 293000 61.900 -0.200 62.100 ... ... 0.00594
0.002325 ... ... 0.013 0 0.013 294000 62.900 -0.200 63.100 ... ... 0.00595
0.002301 ... ... 0.013 0 0.013 295000 63.900 -0.200 64.100 ... ... 0.005961
0.002277 ... ... 0.013 0 0.013 296000 64.900 -0.200 65.100 ... ... 0.005971
0.002255 ... ... 0.013 0 0.013 297000 65.900 -0.200 66.100 ... ... 0.005981
0.002233 ... ... 0.013 0 0.013 298000 66.900 -0.200 67.100 ... ... 0.005992
0.002211 ... ... 0.013 0 0.013 299000 67.900 -0.200 68.100 ... ... 0.006002
0.002191 ... ... 0.013 0 0.013 300000 68.900 -0.200 69.100 ... ... 0.006012
0.002171 ... ... 0.013 0 0.013 301000 69.900 -0.200 70.100 ... ... 0.006022
0.002151 ... ... 0.013 0 0.013 302000 70.900 -0.200 71.100 ... ... 0.006033
0.002132 ... ... 0.013 0 0.013 303000 71.900 -0.200 72.100 ... ... 0.006043
0.002113 ... ... 0.013 0 0.013 304000 72.900 -0.200 73.100 ... ... 0.006053
0.002094 ... ... 0.013 0 0.013 305000 73.900 -0.200 74.100 ... ... 0.006063
0.002076 ... ... 0.013 0 0.013 306000 74.900 -0.200 75.100 ... ... 0.006073
0.002059 ... ... 0.013 0 0.013 307000 75.900 -0.200 76.100 ... ... 0.006084
0.002041 ... ... 0.013 0 0.013 308000 76.900 -0.200 77.100 ... ... 0.006094
0.002025 ... ... 0.013 0 0.013 309000 77.900 -0.200 78.100 ... ... 0.006104
0.002008 ... ... 0.013 0 0.013 310000 78.900 -0.200 79.100 ... ... 0.006114
0.001977 ... ... 0.013 0 0.013 312000 80.900 -0.200 81.100 ... ... 0.006134
0.001946 ... ... 0.013 0 0.013 314000 82.900 -0.200 83.100 ... ... 0.006154
0.001917 ... ... 0.013 0 0.013 316000 84.900 -0.200 85.100 ... ... 0.006174
0.001889 ... ... 0.013 0 0.013 318000 86.900 -0.200 87.100 ... ... 0.006195
0.001862 ... ... 0.013 0 0.013 320000 88.900 -0.200 89.100 ... ... 0.006215
0.001836 ... ... 0.013 0 0.013 322000 90.900 -0.200 91.100 ... ... 0.006234
0.001812 ... ... 0.013 0 0.013 324000 92.900 -0.200 93.100 ... ... 0.006254
0.001788 ... ... 0.013 0 0.013 326000 94.900 -0.200 95.100 ... ... 0.006274
0.001765 ... ... 0.013 0 0.013 328000 96.900 -0.200 97.100 ... ... 0.006294
0.001743 ... ... 0.013 0 0.013 330000 98.900 -0.200 99.100 ... ... 0.006314
0.001721 ... ... 0.013 0 0.013 332000 100.900 -0.200 101.100 ... ... 0.006333
0.0017 ... ... 0.013 0 0.013 334000 102.900 -0.200 103.100 ... ... 0.006353
0.00168 ... ... 0.013 0 0.013 336000 104.900 -0.200 105.100 ... ... 0.006373
0.001661 ... ... 0.013 0 0.013 338000 106.900 -0.200 107.100 ... ... 0.006392
0.001642 ... ... 0.013 0 0.013 340000 108.900 -0.200 109.100 ... ... 0.006412
0.001624 ... ... 0.013 0 0.013 342000 110.900 -0.200 111.100 ... ... 0.006432
0.001607 ... ... 0.013 0 0.013 344000 112.900 -0.200 113.100 ... ... 0.006451
0.00159 ... ... 0.013 0 0.013 346000 114.900 -0.200 115.100 ... ... 0.00647
0.001573 ... ... 0.013 0 0.013 348000 116.900 -0.200 117.100 ... ... 0.00649
0.001557 ... ... 0.013 0 0.013 350000 118.900 -0.200 119.100 ... ... 0.006509
0.001542 ... ... 0.013 0 0.013 352000 120.900 -0.200 121.100 ... ... 0.006528
0.001526 ... ... 0.013 0 0.013 354000 122.900 -0.200 123.100 ... ... 0.006547
0.001512 ... ... 0.013 0 0.013 356000 124.900 -0.200 125.100 ... ... 0.006567
0.001498 ... ... 0.013 0 0.013 358000 126.900 -0.200 127.100 ... ... 0.006586
0.001484 ... ... 0.013 0 0.013 360000 128.900 -0.200 129.100 ... ... 0.006605
0.00147 ... ... 0.013 0 0.013 362000 130.900 -0.200 131.100 ... ... 0.006624
0.001457 ... ... 0.013 0 0.013 364000 132.900 -0.200 133.100 ... ... 0.006643
0.001444 ... ... 0.013 0 0.013 366000 134.900 -0.200 135.100 ... ... 0.006662
0.001432 ... ... 0.013 0 0.013 368000 136.900 -0.200 137.100 ... ... 0.006681
0.00142 ... ... 0.013 0 0.013 370000 138.900 -0.200 139.100 ... ... 0.006699
0.001408 ... ... 0.013 0 0.013 372000 140.900 -0.200 141.100 ... ... 0.006718

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.