DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 247.875
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
0.014329 ... ... 140.775 1.100 141.875 106000 0.013 0 0.013 ... ... 0.001391
0.014457 ... ... 138.775 1.100 139.875 108000 0.013 0 0.013 ... ... 0.001419
0.014584 ... ... 136.775 1.100 137.875 110000 0.013 0 0.013 ... ... 0.001447
0.014709 ... ... 134.775 1.100 135.875 112000 0.013 0 0.013 ... ... 0.001476
0.014834 ... ... 132.775 1.100 133.875 114000 0.013 0 0.013 ... ... 0.001505
0.014957 ... ... 130.775 1.100 131.875 116000 0.013 0 0.013 ... ... 0.001535
0.01508 ... ... 128.775 1.100 129.875 118000 0.013 0 0.013 ... ... 0.001565
0.015202 ... ... 126.775 1.100 127.875 120000 0.013 0 0.013 ... ... 0.001597
0.015322 ... ... 124.775 1.100 125.875 122000 0.013 0 0.013 ... ... 0.001629
0.015442 ... ... 122.775 1.100 123.875 124000 0.013 0 0.013 ... ... 0.001662
0.015561 ... ... 120.775 1.100 121.875 126000 0.013 0 0.013 ... ... 0.001696
0.015679 ... ... 118.775 1.100 119.875 128000 0.013 0 0.013 ... ... 0.00173
0.015796 ... ... 116.775 1.100 117.875 130000 0.013 0 0.013 ... ... 0.001766
0.015912 ... ... 114.775 1.100 115.875 132000 0.013 0 0.013 ... ... 0.001802
0.016027 ... ... 112.775 1.100 113.875 134000 0.013 0 0.013 ... ... 0.001839
0.016142 ... ... 110.775 1.100 111.875 136000 0.013 0 0.013 ... ... 0.001878
0.016256 ... ... 108.775 1.100 109.875 138000 0.013 0 0.013 ... ... 0.001917
0.016369 ... ... 106.775 1.100 107.875 140000 0.013 0 0.013 ... ... 0.001958
0.016482 ... ... 104.775 1.100 105.875 142000 0.013 0 0.013 ... ... 0.002
0.016594 ... ... 102.775 1.100 103.875 144000 0.013 0 0.013 ... ... 0.002043
0.016705 ... ... 100.775 1.100 101.875 146000 0.013 0 0.013 ... ... 0.002088
0.016815 ... ... 98.775 1.100 99.875 148000 0.013 0 0.013 ... ... 0.002133
0.016925 ... ... 96.775 1.100 97.875 150000 0.013 0 0.013 ... ... 0.002181
0.017034 ... ... 94.775 1.100 95.875 152000 0.013 0 0.013 ... ... 0.00223
0.017142 ... ... 92.775 1.100 93.875 154000 0.013 0 0.013 ... ... 0.002281
0.01725 ... ... 90.775 1.100 91.875 156000 0.013 0 0.013 ... ... 0.002334
0.017357 ... ... 88.775 1.100 89.875 158000 0.013 0 0.013 ... ... 0.002388
0.01741 ... ... 87.775 1.100 88.875 159000 0.013 0 0.013 ... ... 0.002416
0.017463 ... ... 86.775 1.100 87.875 160000 0.013 0 0.013 ... ... 0.002444
0.017516 ... ... 85.775 1.100 86.875 161000 0.013 0 0.013 ... ... 0.002473
0.017569 ... ... 84.775 1.100 85.875 162000 0.013 0 0.013 ... ... 0.002503
0.017622 ... ... 83.775 1.100 84.875 163000 0.013 0 0.013 ... ... 0.002533
0.017674 ... ... 82.775 1.100 83.875 164000 0.013 0 0.013 ... ... 0.002564
0.017727 ... ... 81.775 1.100 82.875 165000 0.013 0 0.013 ... ... 0.002595
0.017779 ... ... 80.775 1.100 81.875 166000 0.013 0 0.013 ... ... 0.002627
0.017831 ... ... 79.775 1.100 80.875 167000 0.013 0 0.013 ... ... 0.00266
0.017883 ... ... 78.775 1.100 79.875 168000 0.013 0 0.013 ... ... 0.002693
0.017935 ... ... 77.775 1.100 78.875 169000 0.013 0 0.013 ... ... 0.002727
0.017987 ... ... 76.775 1.100 77.875 170000 0.013 0 0.013 ... ... 0.002761
0.018038 ... ... 75.775 1.100 76.875 171000 0.013 0 0.013 ... ... 0.002797
0.01809 ... ... 74.775 1.100 75.875 172000 0.013 0 0.013 ... ... 0.002833
0.018141 ... ... 73.775 1.100 74.875 173000 0.013 0 0.013 ... ... 0.00287
0.018192 ... ... 72.775 1.100 73.875 174000 0.013 0 0.013 ... ... 0.002907
0.018243 ... ... 71.775 1.100 72.875 175000 0.013 0 0.013 ... ... 0.002946
0.018294 ... ... 70.775 1.100 71.875 176000 0.013 0 0.013 ... ... 0.002986
0.018345 ... ... 69.775 1.100 70.875 177000 0.013 0 0.013 ... ... 0.003026
0.018396 ... ... 68.775 1.100 69.875 178000 0.013 0 0.013 ... ... 0.003068
0.018446 ... ... 67.775 1.100 68.875 179000 0.013 0 0.013 ... ... 0.00311
0.018497 ... ... 66.775 1.100 67.875 180000 0.013 0 0.013 ... ... 0.003154
0.018547 ... ... 65.775 1.100 66.875 181000 0.013 0 0.013 ... ... 0.003198
0.018597 ... ... 64.775 1.100 65.875 182000 0.013 0 0.013 ... ... 0.003244
0.018647 ... ... 63.775 1.100 64.875 183000 0.013 0 0.013 ... ... 0.003291
0.018697 ... ... 62.775 1.100 63.875 184000 0.013 0 0.013 ... ... 0.003338
0.018747 ... ... 61.775 1.100 62.875 185000 0.013 0 0.013 ... ... 0.003388
0.018797 ... ... 60.775 1.100 61.875 186000 0.013 0 0.013 ... ... 0.003438
0.018846 ... ... 59.775 1.100 60.875 187000 0.013 0 0.013 ... ... 0.00349
0.018896 ... ... 58.775 1.100 59.875 188000 0.013 0 0.013 ... ... 0.003544
0.018945 ... ... 57.775 1.100 58.875 189000 0.025 0.012 0.013 ... ... 0.005875
0.018994 ... ... 56.775 1.100 57.875 190000 0.025 0.012 0.013 ... ... 0.005965
0.019043 ... ... 55.775 1.100 56.875 191000 0.025 0 0.025 ... ... 0.006058
0.019092 ... ... 54.775 1.100 55.875 192000 0.025 0 0.025 ... ... 0.006153
0.019141 ... ... 53.775 1.100 54.875 193000 0.025 0 0.025 ... ... 0.006252
0.01919 ... ... 52.775 1.100 53.875 194000 0.025 0 0.025 ... ... 0.006353
0.019239 ... ... 51.775 1.100 52.875 195000 0.025 0 0.025 ... ... 0.006457
0.019287 ... ... 50.775 1.100 51.875 196000 0.025 0 0.025 ... ... 0.006564
0.019336 ... ... 49.775 1.100 50.875 197000 0.025 0 0.025 ... ... 0.006675
0.019384 ... ... 48.775 1.100 49.875 198000 0.025 0 0.025 ... ... 0.00679
0.019432 ... ... 47.775 1.100 48.875 199000 0.025 0 0.025 ... ... 0.006909
0.01948 ... ... 46.775 1.100 47.875 200000 0.025 0 0.025 ... ... 0.007031
0.019528 ... ... 45.775 1.100 46.875 201000 0.025 0 0.025 ... ... 0.007159
0.019576 ... ... 44.775 1.100 45.875 202000 0.025 0 0.025 ... ... 0.00729
0.019623 ... ... 43.775 1.100 44.875 203000 0.025 0 0.025 ... ... 0.007425
0.019671 ... ... 42.775 1.100 43.875 204000 0.050 0.025 0.025 ... ... 0.01241
0.019719 ... ... 41.775 1.100 42.875 205000 0.050 0.025 0.025 ... ... 0.012642
0.019766 ... ... 40.775 1.100 41.875 206000 0.050 0.025 0.025 ... ... 0.012883
0.019814 ... ... 39.775 1.100 40.875 207000 0.050 0.025 0.025 ... ... 0.013133
0.019861 ... ... 38.775 1.100 39.875 208000 0.050 0.025 0.025 ... ... 0.013394
0.023517 ... ... 37.775 1.125 38.900 209000 0.050 0.025 0.025 ... ... 0.013665
0.023663 ... ... 36.775 1.125 37.900 210000 0.050 0 0.050 ... ... 0.013946
0.020002 ... ... 35.775 1.100 36.875 211000 0.050 0 0.050 ... ... 0.014239
0.020049 ... ... 34.775 1.100 35.875 212000 0.050 0 0.050 ... ... 0.014546
0.020096 ... ... 33.800 1.075 34.875 213000 0.050 0 0.050 ... ... 0.014867
0.024302 ... ... 32.800 1.100 33.900 214000 0.050 0 0.050 ... ... 0.015204
0.024478 ... ... 31.800 1.100 32.900 215000 0.050 0 0.050 ... ... 0.015555
0.024661 ... ... 30.800 1.100 31.900 216000 0.075 0.025 0.050 ... ... 0.020928
0.028911 ... ... 29.800 1.125 30.925 217000 0.075 0.025 0.050 ... ... 0.021425
0.029235 ... ... 28.800 1.125 29.925 218000 0.075 0.025 0.050 ... ... 0.021946
0.025262 ... ... 27.800 1.100 28.900 219000 0.075 0.025 0.050 ... ... 0.022495
0.025483 ... ... 26.800 1.100 27.900 220000 0.075 0 0.075 0.075 0.050 0.023074
0.030316 ... ... 25.825 1.100 26.925 221000 0.075 0 0.075 0.100 0.100 0.023686
0.03072 ... ... 24.825 1.100 25.925 222000 0.075 0 0.075 ... ... 0.024334
0.031148 ... ... 23.825 1.100 24.925 223000 0.075 -0.025 0.100 0.075 0.075 0.025022
0.031605 ... ... 22.850 1.075 23.925 224000 0.100 0 0.100 0.100 0.100 0.030947
0.036794 ... ... 21.850 1.100 22.950 225000 0.100 0 0.100 ... ... 0.031861
0.037484 ... ... 20.875 1.075 21.950 226000 0.125 0 0.125 0.125 0.125 0.037682
0.042771 ... ... 19.875 1.100 20.975 227000 0.125 -0.025 0.150 ... ... 0.038854
0.04802 ... ... 18.900 1.100 20 228000 0.150 -0.025 0.175 0.150 0.150 0.044715
0.049205 ... ... 17.925 1.075 19 229000 0.175 -0.025 0.200 ... ... 0.050509
0.054704 ... ... 16.975 1.050 18.025 230000 0.175 -0.050 0.225 0.225 0.175 0.052219
0.060278 ... ... 16 1.050 17.050 231000 0.200 -0.050 0.250 0.200 0.200 0.058261
0.065973 ... ... 15.050 1.025 16.075 232000 0.250 -0.050 0.300 ... ... 0.068101
0.075337 ... ... 14.100 1.025 15.125 233000 0.275 -0.075 0.350 0.275 0.275 0.074202
0.084512 ... ... 13.150 1.025 14.175 234000 0.325 -0.075 0.400 ... ... 0.083754
0.093627 ... ... 12.225 1 13.225 235000 0.375 -0.100 0.475 0.450 0.450 0.093187
0.102783 ... ... 11.300 0.975 12.275 236000 0.425 -0.125 0.550 0.500 0.450 0.102615
0.114524 ... ... 10.400 0.950 11.350 237000 0.500 -0.150 0.650 0.600 0.475 0.114589
0.128174 10 9.850 9.550 0.900 10.450 238000 0.600 -0.175 0.775 0.800 0.625 0.128414
0.143031 9.825 9.500 8.700 0.875 9.575 239000 0.725 -0.200 0.925 0.875 0.800 0.143385
0.157022 8.650 8.075 7.875 0.825 8.700 240000 0.850 -0.275 1.125 1.200 0.825 0.157448
0.172729 ... ... 7.100 0.775 7.875 241000 1.025 -0.325 1.350 1.150 1.100 0.173164
0.187893 ... ... 6.350 0.725 7.075 242000 1.200 -0.400 1.600 1.725 1.400 0.187437
0.202067 6.550 6.550 5.650 0.650 6.300 243000 1.450 -0.425 1.875 1.700 1.525 0.202413
0.21524 5.400 5.150 4.975 0.600 5.575 244000 1.725 -0.500 2.225 1.925 1.650 0.215501
0.226467 5.050 4.600 4.375 0.525 4.900 245000 2.025 -0.575 2.600 2.500 2 0.226409
0.235021 4.550 3.975 3.800 0.475 4.275 246000 2.400 -0.625 3.025 2.800 2.500 0.235005
0.240385 3.750 3.450 3.275 0.425 3.700 247000 2.825 -0.675 3.500 3.700 2.700 0.240383
0.242234 3.375 2.825 2.825 0.350 3.175 248000 3.300 -0.725 4.025 3.475 3.175 0.242234
0.24043 2.900 2.350 2.400 0.300 2.700 249000 3.825 -0.800 4.625 4.475 4.175 0.240433
0.235141 2.500 1.875 2.050 0.250 2.300 250000 4.425 -0.850 5.275 4.675 4.675 0.235165
0.226499 2.125 1.675 1.725 0.200 1.925 251000 5.050 -0.900 5.950 5.250 4.850 0.226575
0.214985 1.750 1.350 1.450 0.150 1.600 252000 5.725 -0.925 6.650 ... ... 0.21516
0.201289 1.475 1.250 1.200 0.125 1.325 253000 6.425 -0.975 7.400 ... ... 0.20089
0.185335 ... ... 0.975 0.100 1.075 254000 7.200 -1 8.200 ... ... 0.185907
0.16873 0.975 0.725 0.800 0.075 0.875 255000 7.975 -1.025 9 ... ... 0.168216
0.151133 0.700 0.625 0.650 0.050 0.700 256000 8.800 -1.050 9.850 ... ... 0.15063
0.133033 ... ... 0.525 0.025 0.550 257000 9.675 -1.075 10.750 ... ... 0.134901
0.117872 ... ... 0.450 0 0.450 258000 10.550 -1.100 11.650 ... ... 0.117611
0.101398 ... ... 0.350 0 0.350 259000 11.450 -1.125 12.575 ... ... 0.101382
0.086895 ... ... 0.300 -0.025 0.275 260000 12.375 -1.125 13.500 ... ... 0.087225
0.075524 ... ... 0.250 -0.025 0.225 261000 13.325 -1.125 14.450 ... ... 0.076281
0.063585 ... ... 0.200 -0.025 0.175 262000 14.275 -1.125 15.400 ... ... 0.064887
0.056251 ... ... 0.175 -0.025 0.150 263000 15.250 -1.125 16.375 ... ... 0.058102
0.048879 ... ... 0.150 -0.025 0.125 264000 16.225 -1.125 17.350 ... ... 0.051363
0.041344 ... ... 0.125 -0.025 0.100 265000 17.200 -1.125 18.325 ... ... 0.044579
0.040013 ... ... 0.100 0 0.100 266000 18.175 -1.125 19.300 ... ... 0.037641
0.032409 0.100 0.100 0.100 -0.025 0.075 267000 19.175 -1.100 20.275 ... ... 0.037033
0.031436 ... ... 0.075 0 0.075 268000 20.175 -1.100 21.275 ... ... 0.036482
0.023444 ... ... 0.075 -0.025 0.050 269000 21.150 -1.100 22.250 ... ... 0.029811
0.022776 ... ... 0.050 0 0.050 270000 22.150 -1.100 23.250 ... ... 0.029566
0.022155 ... ... 0.050 0 0.050 271000 23.150 -1.100 24.250 ... ... 0.029344
0.013399 ... ... 0.050 -0.025 0.025 272000 24.125 -1.125 25.250 ... ... 0.022704
0.013046 ... ... 0.025 0 0.025 273000 25.125 -1.100 26.225 ... ... 0.022746
0.012714 ... ... 0.025 0 0.025 274000 26.125 -1.100 27.225 ... ... 0.022788
0.012402 ... ... 0.025 0 0.025 275000 27.125 -1.100 28.225 ... ... 0.02283
0.01211 ... ... 0.025 0 0.025 276000 28.125 -1.100 29.225 ... ... 0.022871
0.011836 ... ... 0.025 0 0.025 277000 29.125 -1.100 30.225 ... ... 0.022913
0.011575 ... ... 0.025 0 0.025 278000 30.125 -1.100 31.225 ... ... 0.022955
0.007042 ... ... 0.025 -0.012 0.013 279000 31.125 -1.100 32.225 ... ... 0.022996
0.006891 ... ... 0.013 0 0.013 280000 32.125 -1.100 33.225 ... ... 0.023038
0.006748 ... ... 0.013 0 0.013 281000 33.125 -1.100 34.225 ... ... 0.023079
0.006613 ... ... 0.013 0 0.013 282000 34.125 -1.100 35.225 ... ... 0.02312
0.006484 ... ... 0.013 0 0.013 283000 35.125 -1.100 36.225 ... ... 0.023162
0.006362 ... ... 0.013 0 0.013 284000 36.125 -1.100 37.225 ... ... 0.023203
0.006245 ... ... 0.013 0 0.013 285000 37.125 -1.100 38.225 ... ... 0.023244
0.006133 ... ... 0.013 0 0.013 286000 38.125 -1.100 39.225 ... ... 0.023285
0.006026 ... ... 0.013 0 0.013 287000 39.125 -1.100 40.225 ... ... 0.023326
0.005924 ... ... 0.013 0 0.013 288000 40.125 -1.100 41.225 ... ... 0.023367
0.005826 ... ... 0.013 0 0.013 289000 41.125 -1.100 42.225 ... ... 0.023408
0.005733 ... ... 0.013 0 0.013 290000 42.125 -1.100 43.225 ... ... 0.023449
0.005643 ... ... 0.013 0 0.013 291000 43.125 -1.100 44.225 ... ... 0.02349
0.005555 ... ... 0.013 0 0.013 292000 44.125 -1.100 45.225 ... ... 0.02353
0.005472 ... ... 0.013 0 0.013 293000 45.125 -1.100 46.225 ... ... 0.023571
0.005392 ... ... 0.013 0 0.013 294000 46.125 -1.100 47.225 ... ... 0.023612
0.005315 ... ... 0.013 0 0.013 295000 47.125 -1.100 48.225 ... ... 0.023652
0.00524 ... ... 0.013 0 0.013 296000 48.125 -1.100 49.225 ... ... 0.023693
0.005169 ... ... 0.013 0 0.013 297000 49.125 -1.100 50.225 ... ... 0.023733
0.0051 ... ... 0.013 0 0.013 298000 50.125 -1.100 51.225 ... ... 0.023774
0.005034 ... ... 0.013 0 0.013 299000 51.125 -1.100 52.225 ... ... 0.023814
0.004968 ... ... 0.013 0 0.013 300000 52.125 -1.100 53.225 ... ... 0.023854
0.004905 ... ... 0.013 0 0.013 301000 53.125 -1.100 54.225 ... ... 0.023894
0.004844 ... ... 0.013 0 0.013 302000 54.125 -1.100 55.225 ... ... 0.023935
0.004785 ... ... 0.013 0 0.013 303000 55.125 -1.100 56.225 ... ... 0.023975
0.004728 ... ... 0.013 0 0.013 304000 56.125 -1.100 57.225 ... ... 0.024015
0.004674 ... ... 0.013 0 0.013 305000 57.125 -1.100 58.225 ... ... 0.024055
0.00462 ... ... 0.013 0 0.013 306000 58.125 -1.100 59.225 ... ... 0.024095
0.004569 ... ... 0.013 0 0.013 307000 59.125 -1.100 60.225 ... ... 0.024135
0.004519 ... ... 0.013 0 0.013 308000 60.125 -1.100 61.225 ... ... 0.024175
0.004422 ... ... 0.013 0 0.013 310000 62.125 -1.100 63.225 ... ... 0.024254
0.00433 ... ... 0.013 0 0.013 312000 64.125 -1.100 65.225 ... ... 0.024333
0.004243 ... ... 0.013 0 0.013 314000 66.125 -1.100 67.225 ... ... 0.024413
0.004161 ... ... 0.013 0 0.013 316000 68.125 -1.100 69.225 ... ... 0.024491
0.004084 ... ... 0.013 0 0.013 318000 70.125 -1.100 71.225 ... ... 0.02457
0.00401 ... ... 0.013 0 0.013 320000 72.125 -1.100 73.225 ... ... 0.024648
0.00394 ... ... 0.013 0 0.013 322000 74.125 -1.100 75.225 ... ... 0.024726
0.003872 ... ... 0.013 0 0.013 324000 76.125 -1.100 77.225 ... ... 0.024804
0.003807 ... ... 0.013 0 0.013 326000 78.125 -1.100 79.225 ... ... 0.024882
0.003746 ... ... 0.013 0 0.013 328000 80.125 -1.100 81.225 ... ... 0.024959
0.003687 ... ... 0.013 0 0.013 330000 82.125 -1.100 83.225 ... ... 0.025037
0.003631 ... ... 0.013 0 0.013 332000 84.125 -1.100 85.225 ... ... 0.025114
0.003577 ... ... 0.013 0 0.013 334000 86.125 -1.100 87.225 ... ... 0.025191
0.003525 ... ... 0.013 0 0.013 336000 88.125 -1.100 89.225 ... ... 0.025267
0.003475 ... ... 0.013 0 0.013 338000 90.125 -1.100 91.225 ... ... 0.025344
0.003427 ... ... 0.013 0 0.013 340000 92.125 -1.100 93.225 ... ... 0.02542
0.003381 ... ... 0.013 0 0.013 342000 94.125 -1.100 95.225 ... ... 0.025496
0.003336 ... ... 0.013 0 0.013 344000 96.125 -1.100 97.225 ... ... 0.025572
0.003294 ... ... 0.013 0 0.013 346000 98.125 -1.100 99.225 ... ... 0.025648
0.003252 ... ... 0.013 0 0.013 348000 100.125 -1.100 101.225 ... ... 0.025724
0.003212 ... ... 0.013 0 0.013 350000 102.125 -1.100 103.225 ... ... 0.025799
0.003173 ... ... 0.013 0 0.013 352000 104.125 -1.100 105.225 ... ... 0.025874
0.003136 ... ... 0.013 0 0.013 354000 106.125 -1.100 107.225 ... ... 0.025949
0.003099 ... ... 0.013 0 0.013 356000 108.125 -1.100 109.225 ... ... 0.026024
0.003065 ... ... 0.013 0 0.013 358000 110.125 -1.100 111.225 ... ... 0.026099
0.003031 ... ... 0.013 0 0.013 360000 112.125 -1.100 113.225 ... ... 0.026173
0.002998 ... ... 0.013 0 0.013 362000 114.125 -1.100 115.225 ... ... 0.026248
0.002967 ... ... 0.013 0 0.013 364000 116.125 -1.100 117.225 ... ... 0.026322
0.002936 ... ... 0.013 0 0.013 366000 118.125 -1.100 119.225 ... ... 0.026396
0.002906 ... ... 0.013 0 0.013 368000 120.125 -1.100 121.225 ... ... 0.026469

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.