DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.600
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
0.000729 ... ... 126.475 1.125 127.600 104000 0.013 0 0.013 ... ... 0.000436
0.000736 ... ... 124.475 1.125 125.600 106000 0.013 0 0.013 ... ... 0.000445
0.000742 ... ... 122.475 1.125 123.600 108000 0.013 0 0.013 ... ... 0.000454
0.000748 ... ... 120.475 1.125 121.600 110000 0.013 0 0.013 ... ... 0.000464
0.000755 ... ... 118.475 1.125 119.600 112000 0.013 0 0.013 ... ... 0.000474
0.000761 ... ... 116.475 1.125 117.600 114000 0.013 0 0.013 ... ... 0.000484
0.000767 ... ... 114.475 1.125 115.600 116000 0.013 0 0.013 ... ... 0.000495
0.000773 ... ... 112.475 1.125 113.600 118000 0.013 0 0.013 ... ... 0.000505
0.000779 ... ... 110.475 1.125 111.600 120000 0.013 0 0.013 ... ... 0.000516
0.000785 ... ... 108.475 1.125 109.600 122000 0.013 0 0.013 ... ... 0.000528
0.000791 ... ... 106.475 1.125 107.600 124000 0.013 0 0.013 ... ... 0.000539
0.000797 ... ... 104.475 1.125 105.600 126000 0.013 0 0.013 ... ... 0.000551
0.000803 ... ... 102.475 1.125 103.600 128000 0.013 0 0.013 ... ... 0.000564
0.000809 ... ... 100.475 1.125 101.600 130000 0.013 0 0.013 ... ... 0.000576
0.000815 ... ... 98.475 1.125 99.600 132000 0.013 0 0.013 ... ... 0.00059
0.00082 ... ... 96.475 1.125 97.600 134000 0.013 0 0.013 ... ... 0.000603
0.000826 ... ... 94.475 1.125 95.600 136000 0.013 0 0.013 ... ... 0.000617
0.000832 ... ... 92.475 1.125 93.600 138000 0.013 0 0.013 ... ... 0.000632
0.000838 ... ... 90.475 1.125 91.600 140000 0.013 0 0.013 ... ... 0.000647
0.000843 ... ... 88.475 1.125 89.600 142000 0.013 0 0.013 ... ... 0.000662
0.000849 ... ... 86.475 1.125 87.600 144000 0.013 0 0.013 ... ... 0.000678
0.000854 ... ... 84.475 1.125 85.600 146000 0.013 0 0.013 ... ... 0.000695
0.00086 ... ... 82.475 1.125 83.600 148000 0.013 0 0.013 ... ... 0.000712
0.000865 ... ... 80.475 1.125 81.600 150000 0.013 0 0.013 ... ... 0.000731
0.000871 ... ... 78.475 1.125 79.600 152000 0.013 0 0.013 ... ... 0.000749
0.000876 ... ... 76.475 1.125 77.600 154000 0.013 0 0.013 ... ... 0.000769
0.000882 ... ... 74.475 1.125 75.600 156000 0.013 0 0.013 ... ... 0.000789
0.000885 ... ... 73.475 1.125 74.600 157000 0.013 0 0.013 ... ... 0.0008
0.000887 ... ... 72.475 1.125 73.600 158000 0.013 0 0.013 ... ... 0.000811
0.00089 ... ... 71.475 1.125 72.600 159000 0.013 0 0.013 ... ... 0.000822
0.000893 ... ... 70.475 1.125 71.600 160000 0.013 0 0.013 ... ... 0.000833
0.000895 ... ... 69.475 1.125 70.600 161000 0.013 0 0.013 ... ... 0.000845
0.000898 ... ... 68.475 1.125 69.600 162000 0.013 0 0.013 ... ... 0.000856
0.000901 ... ... 67.475 1.125 68.600 163000 0.013 0 0.013 ... ... 0.000869
0.000903 ... ... 66.475 1.125 67.600 164000 0.013 0 0.013 ... ... 0.000881
0.000906 ... ... 65.475 1.125 66.600 165000 0.013 0 0.013 ... ... 0.000894
0.000909 ... ... 64.475 1.125 65.600 166000 0.013 0 0.013 ... ... 0.000907
0.000911 ... ... 63.475 1.125 64.600 167000 0.013 0 0.013 ... ... 0.00092
0.000914 ... ... 62.475 1.125 63.600 168000 0.013 0 0.013 ... ... 0.000934
0.000916 ... ... 61.475 1.125 62.600 169000 0.013 0 0.013 ... ... 0.000948
0.000919 ... ... 60.475 1.125 61.600 170000 0.013 0 0.013 ... ... 0.000962
0.000922 ... ... 59.475 1.125 60.600 171000 0.013 0 0.013 ... ... 0.000977
0.000924 ... ... 58.475 1.125 59.600 172000 0.013 0 0.013 ... ... 0.000992
0.000927 ... ... 57.475 1.125 58.600 173000 0.013 0 0.013 ... ... 0.001008
0.000929 ... ... 56.475 1.125 57.600 174000 0.013 0 0.013 ... ... 0.001024
0.000932 ... ... 55.475 1.125 56.600 175000 0.013 0 0.013 ... ... 0.001041
0.000935 ... ... 54.475 1.125 55.600 176000 0.013 0 0.013 ... ... 0.001058
0.000937 ... ... 53.475 1.125 54.600 177000 0.013 0 0.013 ... ... 0.001075
0.00094 ... ... 52.475 1.125 53.600 178000 0.013 0 0.013 ... ... 0.001093
0.000942 ... ... 51.475 1.125 52.600 179000 0.013 0 0.013 ... ... 0.001112
0.000945 ... ... 50.475 1.125 51.600 180000 0.013 0 0.013 0.013 0.013 0.001131
0.000947 ... ... 49.475 1.125 50.600 181000 0.013 0 0.013 ... ... 0.001152
0.00095 ... ... 48.475 1.125 49.600 182000 0.013 0 0.013 ... ... 0.001172
0.000952 ... ... 47.475 1.125 48.600 183000 0.013 0 0.013 ... ... 0.001193
0.000955 ... ... 46.475 1.125 47.600 184000 0.013 0 0.013 ... ... 0.001215
0.000957 ... ... 45.475 1.125 46.600 185000 0.013 0 0.013 ... ... 0.001238
0.00096 ... ... 44.475 1.125 45.600 186000 0.013 0 0.013 ... ... 0.001262
0.000962 ... ... 43.475 1.125 44.600 187000 0.013 0 0.013 ... ... 0.001286
0.000965 ... ... 42.475 1.125 43.600 188000 0.013 0 0.013 ... ... 0.001312
0.000967 ... ... 41.475 1.125 42.600 189000 0.013 0 0.013 ... ... 0.001339
0.00097 ... ... 40.475 1.125 41.600 190000 0.013 0 0.013 0.013 0.013 0.001366
0.000972 ... ... 39.475 1.125 40.600 191000 0.013 0 0.013 ... ... 0.001395
0.000975 ... ... 38.475 1.125 39.600 192000 0.013 0 0.013 ... ... 0.001425
0.000977 ... ... 37.475 1.125 38.600 193000 0.013 0 0.013 ... ... 0.001456
0.00098 ... ... 36.475 1.125 37.600 194000 0.013 0 0.013 ... ... 0.001488
0.000982 ... ... 35.475 1.125 36.600 195000 0.013 0 0.013 ... ... 0.001523
0.000985 ... ... 34.475 1.125 35.600 196000 0.013 0 0.013 ... ... 0.001559
0.000987 ... ... 33.475 1.125 34.600 197000 0.013 0 0.013 ... ... 0.001596
0.00099 ... ... 32.475 1.125 33.600 198000 0.013 0 0.013 ... ... 0.001635
0.000992 ... ... 31.475 1.125 32.600 199000 0.013 0 0.013 ... ... 0.001676
0.000995 ... ... 30.475 1.125 31.600 200000 0.013 0 0.013 ... ... 0.001719
0.000997 ... ... 29.475 1.125 30.600 201000 0.013 0 0.013 ... ... 0.001765
0.001 ... ... 28.475 1.125 29.600 202000 0.013 0 0.013 ... ... 0.001813
0.001002 ... ... 27.475 1.125 28.600 203000 0.013 0 0.013 ... ... 0.001864
0.001005 ... ... 26.475 1.125 27.600 204000 0.013 0 0.013 ... ... 0.001919
0.001007 ... ... 25.475 1.125 26.600 205000 0.013 0 0.013 ... ... 0.001976
0.00101 ... ... 24.475 1.125 25.600 206000 0.013 0 0.013 ... ... 0.002037
0.001012 ... ... 23.475 1.125 24.600 207000 0.013 0 0.013 ... ... 0.002102
0.001015 ... ... 22.475 1.125 23.600 208000 0.013 0 0.013 ... ... 0.002172
0.001017 ... ... 21.475 1.125 22.600 209000 0.013 0 0.013 ... ... 0.002247
0.00102 ... ... 20.475 1.125 21.600 210000 0.013 0 0.013 ... ... 0.002328
0.001022 ... ... 19.475 1.125 20.600 211000 0.013 0 0.013 ... ... 0.002415
0.001024 ... ... 18.475 1.125 19.600 212000 0.013 0 0.013 ... ... 0.002509
0.001027 ... ... 17.475 1.125 18.600 213000 0.013 0 0.013 0.013 0.013 0.002612
0.001029 ... ... 16.475 1.125 17.600 214000 0.013 0 0.013 ... ... 0.002724
0.001032 ... ... 15.475 1.125 16.600 215000 0.013 -0.012 0.025 ... ... 0.002847
0.001034 ... ... 14.500 1.100 15.600 216000 0.013 -0.012 0.025 ... ... 0.002984
0.001036 ... ... 13.500 1.100 14.600 217000 0.013 -0.012 0.025 ... ... 0.003134
0.001039 ... ... 12.500 1.100 13.600 218000 0.013 -0.012 0.025 0.025 0.025 0.003304
0.001041 ... ... 11.500 1.100 12.600 219000 0.013 -0.037 0.050 ... ... 0.003495
0.001043 11.650 10.475 10.525 1.075 11.600 220000 0.013 -0.037 0.050 ... ... 0.003712
0.001046 ... ... 9.525 1.075 10.600 221000 0.013 -0.037 0.050 ... ... 0.003962
0.006943 ... ... 8.550 1.075 9.625 222000 0.025 -0.050 0.075 0.025 0.025 0.006615
0.007439 ... ... 7.550 1.075 8.625 223000 0.025 -0.050 0.075 ... ... 0.007125
0.008034 ... ... 6.575 1.050 7.625 224000 0.025 -0.100 0.125 ... ... 0.007738
0.013185 ... ... 5.625 1.025 6.650 225000 0.050 -0.100 0.150 0.075 0.075 0.012985
0.018121 5.750 5.750 4.700 0.975 5.675 226000 0.075 -0.150 0.225 0.175 0.175 0.017977
0.020144 ... ... 3.825 0.850 4.675 227000 0.100 -0.250 0.350 0.175 0.075 0.023196
0.029109 3.450 3.450 2.975 0.750 3.725 228000 0.125 -0.400 0.525 0.400 0.125 0.029035
0.041814 ... ... 2.250 0.575 2.825 229000 0.225 -0.550 0.775 0.750 0.150 0.041782
0.055675 2.325 1.950 1.600 0.400 2 230000 0.400 -0.725 1.125 1.125 0.350 0.055666
0.066247 1.250 1.250 1.075 0.225 1.300 231000 0.700 -0.900 1.600 1.525 0.550 0.066246
0.067452 0.975 0.625 0.700 0.050 0.750 232000 1.150 -1.075 2.225 1.800 0.925 0.067452
0.057458 0.625 0.475 0.425 -0.025 0.400 233000 1.800 -1.150 2.950 2.300 1.775 0.057465
0.039775 0.275 0.175 0.250 -0.075 0.175 234000 2.575 -1.200 3.775 ... ... 0.039814
0.023773 0.150 0.125 0.150 -0.075 0.075 235000 3.475 -1.200 4.675 ... ... 0.023879
0.011191 ... ... 0.075 -0.050 0.025 236000 4.425 -1.175 5.600 ... ... 0.011429
0.009885 ... ... 0.050 -0.025 0.025 237000 5.425 -1.150 6.575 6.650 6.650 0.010146
0.005807 ... ... 0.025 -0.012 0.013 238000 6.400 -1.150 7.550 ... ... 0.001085
0.005275 ... ... 0.025 -0.012 0.013 239000 7.400 -1.150 8.550 ... ... 0.001088
0.004848 ... ... 0.025 -0.012 0.013 240000 8.400 -1.150 9.550 ... ... 0.00109
0.004498 ... ... 0.025 -0.012 0.013 241000 9.400 -1.125 10.525 ... ... 0.001092
0.004201 ... ... 0.013 0 0.013 242000 10.400 -1.125 11.525 ... ... 0.001094
0.003949 ... ... 0.013 0 0.013 243000 11.400 -1.125 12.525 ... ... 0.001097
0.00373 ... ... 0.013 0 0.013 244000 12.400 -1.125 13.525 ... ... 0.001099
0.00354 ... ... 0.013 0 0.013 245000 13.400 -1.125 14.525 ... ... 0.001101
0.00337 ... ... 0.013 0 0.013 246000 14.400 -1.125 15.525 ... ... 0.001103
0.003221 ... ... 0.013 0 0.013 247000 15.400 -1.125 16.525 ... ... 0.001106
0.003085 ... ... 0.013 0 0.013 248000 16.400 -1.125 17.525 ... ... 0.001108
0.002962 ... ... 0.013 0 0.013 249000 17.400 -1.125 18.525 ... ... 0.00111
0.002853 ... ... 0.013 0 0.013 250000 18.400 -1.125 19.525 ... ... 0.001112
0.002751 ... ... 0.013 0 0.013 251000 19.400 -1.125 20.525 ... ... 0.001115
0.002657 ... ... 0.013 0 0.013 252000 20.400 -1.125 21.525 ... ... 0.001117
0.002573 ... ... 0.013 0 0.013 253000 21.400 -1.125 22.525 ... ... 0.001119
0.002494 ... ... 0.013 0 0.013 254000 22.400 -1.125 23.525 ... ... 0.001121
0.00242 ... ... 0.013 0 0.013 255000 23.400 -1.125 24.525 ... ... 0.001124
0.002352 ... ... 0.013 0 0.013 256000 24.400 -1.125 25.525 ... ... 0.001126
0.002288 ... ... 0.013 0 0.013 257000 25.400 -1.125 26.525 ... ... 0.001128
0.002229 ... ... 0.013 0 0.013 258000 26.400 -1.125 27.525 ... ... 0.00113
0.002173 ... ... 0.013 0 0.013 259000 27.400 -1.125 28.525 ... ... 0.001132
0.002121 ... ... 0.013 0 0.013 260000 28.400 -1.125 29.525 ... ... 0.001134
0.002071 ... ... 0.013 0 0.013 261000 29.400 -1.125 30.525 ... ... 0.001137
0.002025 ... ... 0.013 0 0.013 262000 30.400 -1.125 31.525 ... ... 0.001139
0.001981 ... ... 0.013 0 0.013 263000 31.400 -1.125 32.525 ... ... 0.001141
0.001939 ... ... 0.013 0 0.013 264000 32.400 -1.125 33.525 ... ... 0.001143
0.001899 ... ... 0.013 0 0.013 265000 33.400 -1.125 34.525 ... ... 0.001145
0.001862 ... ... 0.013 0 0.013 266000 34.400 -1.125 35.525 ... ... 0.001147
0.001826 ... ... 0.013 0 0.013 267000 35.400 -1.125 36.525 ... ... 0.00115
0.001792 ... ... 0.013 0 0.013 268000 36.400 -1.125 37.525 ... ... 0.001152
0.001759 ... ... 0.013 0 0.013 269000 37.400 -1.125 38.525 ... ... 0.001154
0.001728 ... ... 0.013 0 0.013 270000 38.400 -1.125 39.525 ... ... 0.001156
0.001699 ... ... 0.013 0 0.013 271000 39.400 -1.125 40.525 ... ... 0.001158
0.00167 ... ... 0.013 0 0.013 272000 40.400 -1.125 41.525 ... ... 0.00116
0.001643 ... ... 0.013 0 0.013 273000 41.400 -1.125 42.525 ... ... 0.001162
0.001617 ... ... 0.013 0 0.013 274000 42.400 -1.125 43.525 ... ... 0.001165
0.001592 ... ... 0.013 0 0.013 275000 43.400 -1.125 44.525 ... ... 0.001167
0.001568 ... ... 0.013 0 0.013 276000 44.400 -1.125 45.525 ... ... 0.001169
0.001544 ... ... 0.013 0 0.013 277000 45.400 -1.125 46.525 ... ... 0.001171
0.001522 ... ... 0.013 0 0.013 278000 46.400 -1.125 47.525 ... ... 0.001173
0.001501 ... ... 0.013 0 0.013 279000 47.400 -1.125 48.525 ... ... 0.001175
0.00148 ... ... 0.013 0 0.013 280000 48.400 -1.125 49.525 ... ... 0.001177
0.00146 ... ... 0.013 0 0.013 281000 49.400 -1.125 50.525 ... ... 0.00118
0.001441 ... ... 0.013 0 0.013 282000 50.400 -1.125 51.525 ... ... 0.001182
0.001422 ... ... 0.013 0 0.013 283000 51.400 -1.125 52.525 ... ... 0.001184
0.001404 ... ... 0.013 0 0.013 284000 52.400 -1.125 53.525 ... ... 0.001186
0.001386 ... ... 0.013 0 0.013 285000 53.400 -1.125 54.525 ... ... 0.001188
0.001369 ... ... 0.013 0 0.013 286000 54.400 -1.125 55.525 ... ... 0.00119
0.001353 ... ... 0.013 0 0.013 287000 55.400 -1.125 56.525 ... ... 0.001192
0.001337 ... ... 0.013 0 0.013 288000 56.400 -1.125 57.525 ... ... 0.001195
0.001322 ... ... 0.013 0 0.013 289000 57.400 -1.125 58.525 ... ... 0.001197
0.001307 ... ... 0.013 0 0.013 290000 58.400 -1.125 59.525 ... ... 0.001199
0.001293 ... ... 0.013 0 0.013 291000 59.400 -1.125 60.525 ... ... 0.001201
0.001279 ... ... 0.013 0 0.013 292000 60.400 -1.125 61.525 ... ... 0.001203
0.001265 ... ... 0.013 0 0.013 293000 61.400 -1.125 62.525 ... ... 0.001205
0.001252 ... ... 0.013 0 0.013 294000 62.400 -1.125 63.525 ... ... 0.001207
0.001239 ... ... 0.013 0 0.013 295000 63.400 -1.125 64.525 ... ... 0.001209
0.001226 ... ... 0.013 0 0.013 296000 64.400 -1.125 65.525 ... ... 0.001212
0.001214 ... ... 0.013 0 0.013 297000 65.400 -1.125 66.525 ... ... 0.001214
0.001202 ... ... 0.013 0 0.013 298000 66.400 -1.125 67.525 ... ... 0.001216
0.00119 ... ... 0.013 0 0.013 299000 67.400 -1.125 68.525 ... ... 0.001218
0.001179 ... ... 0.013 0 0.013 300000 68.400 -1.125 69.525 ... ... 0.00122
0.001168 ... ... 0.013 0 0.013 301000 69.400 -1.125 70.525 ... ... 0.001222
0.001157 ... ... 0.013 0 0.013 302000 70.400 -1.125 71.525 ... ... 0.001224
0.001147 ... ... 0.013 0 0.013 303000 71.400 -1.125 72.525 ... ... 0.001226
0.001137 ... ... 0.013 0 0.013 304000 72.400 -1.125 73.525 ... ... 0.001228
0.001127 ... ... 0.013 0 0.013 305000 73.400 -1.125 74.525 ... ... 0.00123
0.001117 ... ... 0.013 0 0.013 306000 74.400 -1.125 75.525 ... ... 0.001232
0.001107 ... ... 0.013 0 0.013 307000 75.400 -1.125 76.525 ... ... 0.001235
0.001098 ... ... 0.013 0 0.013 308000 76.400 -1.125 77.525 ... ... 0.001237
0.001089 ... ... 0.013 0 0.013 309000 77.400 -1.125 78.525 ... ... 0.001239
0.00108 ... ... 0.013 0 0.013 310000 78.400 -1.125 79.525 ... ... 0.001241
0.001071 ... ... 0.013 0 0.013 311000 79.400 -1.125 80.525 ... ... 0.001243
0.001063 ... ... 0.013 0 0.013 312000 80.400 -1.125 81.525 ... ... 0.001245
0.001046 ... ... 0.013 0 0.013 314000 82.400 -1.125 83.525 ... ... 0.001249
0.001031 ... ... 0.013 0 0.013 316000 84.400 -1.125 85.525 ... ... 0.001253
0.001015 ... ... 0.013 0 0.013 318000 86.400 -1.125 87.525 ... ... 0.001257
0.001001 ... ... 0.013 0 0.013 320000 88.400 -1.125 89.525 ... ... 0.001261
0.000987 ... ... 0.013 0 0.013 322000 90.400 -1.125 91.525 ... ... 0.001265
0.000973 ... ... 0.013 0 0.013 324000 92.400 -1.125 93.525 ... ... 0.001269
0.000961 ... ... 0.013 0 0.013 326000 94.400 -1.125 95.525 ... ... 0.001274
0.000948 ... ... 0.013 0 0.013 328000 96.400 -1.125 97.525 ... ... 0.001278
0.000936 ... ... 0.013 0 0.013 330000 98.400 -1.125 99.525 ... ... 0.001282
0.000925 ... ... 0.013 0 0.013 332000 100.400 -1.125 101.525 ... ... 0.001286
0.000913 ... ... 0.013 0 0.013 334000 102.400 -1.125 103.525 ... ... 0.00129
0.000902 ... ... 0.013 0 0.013 336000 104.400 -1.125 105.525 ... ... 0.001294
0.000892 ... ... 0.013 0 0.013 338000 106.400 -1.125 107.525 ... ... 0.001298
0.000882 ... ... 0.013 0 0.013 340000 108.400 -1.125 109.525 ... ... 0.001302
0.000872 ... ... 0.013 0 0.013 342000 110.400 -1.125 111.525 ... ... 0.001306
0.000863 ... ... 0.013 0 0.013 344000 112.400 -1.125 113.525 ... ... 0.00131
0.000854 ... ... 0.013 0 0.013 346000 114.400 -1.125 115.525 ... ... 0.001314
0.000845 ... ... 0.013 0 0.013 348000 116.400 -1.125 117.525 ... ... 0.001318
0.000836 ... ... 0.013 0 0.013 350000 118.400 -1.125 119.525 ... ... 0.001321
0.000828 ... ... 0.013 0 0.013 352000 120.400 -1.125 121.525 ... ... 0.001325
0.000819 ... ... 0.013 0 0.013 354000 122.400 -1.125 123.525 ... ... 0.001329
0.000812 ... ... 0.013 0 0.013 356000 124.400 -1.125 125.525 ... ... 0.001333
0.000804 ... ... 0.013 0 0.013 358000 126.400 -1.125 127.525 ... ... 0.001337
0.000796 ... ... 0.013 0 0.013 360000 128.400 -1.125 129.525 ... ... 0.001341
0.000789 ... ... 0.013 0 0.013 362000 130.400 -1.125 131.525 ... ... 0.001345
0.000782 ... ... 0.013 0 0.013 364000 132.400 -1.125 133.525 ... ... 0.001349
0.000775 ... ... 0.013 0 0.013 366000 134.400 -1.125 135.525 ... ... 0.001353
0.000768 ... ... 0.013 0 0.013 368000 136.400 -1.125 137.525 ... ... 0.001356
0.000762 ... ... 0.013 0 0.013 370000 138.400 -1.125 139.525 ... ... 0.00136
0.000755 ... ... 0.013 0 0.013 372000 140.400 -1.125 141.525 ... ... 0.001364
0.000749 ... ... 0.013 0 0.013 374000 142.400 -1.125 143.525 ... ... 0.001368

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.