DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.275
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
0.04258 ... ... 132.050 1.875 133.925 106000 0.013 0 0.013 ... ... 0.00258
0.042764 ... ... 130.050 1.875 131.925 108000 0.013 0 0.013 ... ... 0.002633
0.042933 ... ... 128.050 1.875 129.925 110000 0.013 0 0.013 ... ... 0.002687
0.043086 ... ... 126.050 1.875 127.925 112000 0.013 0 0.013 ... ... 0.002742
0.043224 ... ... 124.050 1.875 125.925 114000 0.013 0 0.013 ... ... 0.002798
0.043346 ... ... 122.050 1.875 123.925 116000 0.013 0 0.013 ... ... 0.002856
0.043451 ... ... 120.050 1.875 121.925 118000 0.013 0 0.013 ... ... 0.002916
0.043538 ... ... 118.050 1.875 119.925 120000 0.013 0 0.013 ... ... 0.002976
0.043608 ... ... 116.050 1.875 117.925 122000 0.013 0 0.013 ... ... 0.003038
0.043658 ... ... 114.050 1.875 115.925 124000 0.013 0 0.013 ... ... 0.003102
0.043689 ... ... 112.050 1.875 113.925 126000 0.013 0 0.013 ... ... 0.003168
0.043699 ... ... 110.050 1.875 111.925 128000 0.013 0 0.013 ... ... 0.003235
0.043688 ... ... 108.050 1.875 109.925 130000 0.013 0 0.013 ... ... 0.003304
0.043653 ... ... 106.050 1.875 107.925 132000 0.013 0 0.013 ... ... 0.003376
0.043594 ... ... 104.050 1.875 105.925 134000 0.013 0 0.013 ... ... 0.003449
0.04351 ... ... 102.050 1.875 103.925 136000 0.013 0 0.013 ... ... 0.003525
0.043399 ... ... 100.050 1.875 101.925 138000 0.013 0 0.013 ... ... 0.003602
0.043259 ... ... 98.050 1.875 99.925 140000 0.013 -0.012 0.025 ... ... 0.003682
0.043089 ... ... 96.050 1.875 97.925 142000 0.013 -0.012 0.025 ... ... 0.003766
0.042886 ... ... 94.050 1.875 95.925 144000 0.025 0 0.025 ... ... 0.006349
0.042648 ... ... 92.050 1.875 93.925 146000 0.025 0 0.025 ... ... 0.006492
0.042373 ... ... 90.050 1.875 91.925 148000 0.025 0 0.025 ... ... 0.00664
0.042057 ... ... 88.050 1.875 89.925 150000 0.025 0 0.025 ... ... 0.006794
0.041698 ... ... 86.050 1.875 87.925 152000 0.025 0 0.025 ... ... 0.006953
0.041291 ... ... 84.050 1.875 85.925 154000 0.025 0 0.025 ... ... 0.007118
0.040833 ... ... 82.050 1.875 83.925 156000 0.025 0 0.025 ... ... 0.00729
0.040319 ... ... 80.050 1.875 81.925 158000 0.025 0 0.025 ... ... 0.007467
0.04004 ... ... 79.050 1.875 80.925 159000 0.025 0 0.025 ... ... 0.007559
0.039745 ... ... 78.050 1.875 79.925 160000 0.025 0 0.025 0.025 0.025 0.007652
0.039432 ... ... 77.050 1.875 78.925 161000 0.025 -0.025 0.050 ... ... 0.007747
0.039102 ... ... 76.050 1.875 77.925 162000 0.025 -0.025 0.050 ... ... 0.007845
0.038754 ... ... 75.050 1.875 76.925 163000 0.025 -0.025 0.050 ... ... 0.007944
0.038386 ... ... 74.050 1.875 75.925 164000 0.025 -0.025 0.050 ... ... 0.008045
0.037998 ... ... 73.050 1.875 74.925 165000 0.050 0 0.050 ... ... 0.013556
0.037588 ... ... 72.050 1.875 73.925 166000 0.050 0 0.050 ... ... 0.013727
0.037155 ... ... 71.050 1.875 72.925 167000 0.025 -0.025 0.050 0.025 0.025 0.008363
0.036697 ... ... 70.050 1.875 71.925 168000 0.050 0 0.050 0.050 0.050 0.014082
0.036213 ... ... 69.050 1.875 70.925 169000 0.050 0 0.050 0.025 0.025 0.014265
0.035703 ... ... 68.050 1.875 69.925 170000 0.050 -0.025 0.075 ... ... 0.014451
0.035163 ... ... 67.050 1.875 68.925 171000 0.050 -0.025 0.075 ... ... 0.014642
0.034593 ... ... 66.050 1.875 67.925 172000 0.050 -0.025 0.075 0.050 0.050 0.014837
0.033989 ... ... 65.050 1.875 66.925 173000 0.050 -0.025 0.075 ... ... 0.015037
0.03335 ... ... 64.050 1.875 65.925 174000 0.050 -0.025 0.075 ... ... 0.015242
0.032673 ... ... 63.050 1.875 64.925 175000 0.050 -0.025 0.075 0.050 0.050 0.015452
0.031955 ... ... 62.050 1.875 63.925 176000 0.050 -0.025 0.075 0.075 0.075 0.015667
0.031193 ... ... 61.050 1.875 62.925 177000 0.075 -0.025 0.100 ... ... 0.021152
0.030384 ... ... 60.050 1.875 61.925 178000 0.075 -0.025 0.100 ... ... 0.021447
0.029523 ... ... 59.050 1.875 60.925 179000 0.075 -0.025 0.100 ... ... 0.021749
0.028605 ... ... 58.050 1.875 59.925 180000 0.075 -0.025 0.100 ... ... 0.022059
0.027626 ... ... 57.050 1.875 58.925 181000 0.075 -0.050 0.125 0.100 0.100 0.022377
0.02658 ... ... 56.050 1.875 57.925 182000 0.075 -0.050 0.125 ... ... 0.022703
0.025457 ... ... 55.050 1.875 56.925 183000 0.100 -0.025 0.125 ... ... 0.028061
0.024253 ... ... 54.050 1.875 55.925 184000 0.100 -0.025 0.125 ... ... 0.028474
0.022954 ... ... 53.050 1.875 54.925 185000 0.100 -0.050 0.150 0.125 0.125 0.028899
0.021551 ... ... 52.050 1.875 53.925 186000 0.100 -0.050 0.150 ... ... 0.029336
0.020025 ... ... 51.075 1.850 52.925 187000 0.125 -0.050 0.175 ... ... 0.03458
0.01836 ... ... 50.075 1.850 51.925 188000 0.125 0 0.125 0.125 0.125 0.035109
0.016528 ... ... 49.075 1.850 50.925 189000 0.125 -0.050 0.175 ... ... 0.035653
0.014496 ... ... 48.100 1.825 49.925 190000 0.150 0 0.150 0.150 0.150 0.040805
0.019883 ... ... 47.100 1.850 48.950 191000 0.150 -0.075 0.225 ... ... 0.041448
0.018025 ... ... 46.125 1.825 47.950 192000 0.175 -0.050 0.225 ... ... 0.046496
0.015964 ... ... 45.125 1.825 46.950 193000 0.175 -0.075 0.250 ... ... 0.047241
0.021549 ... ... 44.150 1.825 45.975 194000 0.200 0 0.200 0.200 0.200 0.052233
0.019664 ... ... 43.175 1.800 44.975 195000 0.200 -0.025 0.225 0.200 0.200 0.053087
0.025118 ... ... 42.175 1.825 44 196000 0.225 -0.075 0.300 ... ... 0.058061
0.030233 ... ... 41.200 1.825 43.025 197000 0.250 -0.075 0.325 0.325 0.325 0.06296
0.028771 ... ... 40.225 1.800 42.025 198000 0.275 -0.075 0.350 ... ... 0.067805
0.033886 ... ... 39.250 1.800 41.050 199000 0.300 -0.075 0.375 ... ... 0.072617
0.038817 ... ... 38.300 1.775 40.075 200000 0.325 -0.100 0.425 ... ... 0.077411
0.043625 ... ... 37.325 1.775 39.100 201000 0.350 -0.100 0.450 ... ... 0.0822
0.053573 ... ... 36.350 1.800 38.150 202000 0.375 -0.100 0.475 0.450 0.450 0.086996
0.058071 ... ... 35.400 1.775 37.175 203000 0.425 -0.100 0.525 ... ... 0.094974
0.062565 ... ... 34.450 1.750 36.200 204000 0.450 -0.100 0.550 ... ... 0.09975
0.071559 ... ... 33.500 1.750 35.250 205000 0.475 0 0.475 0.475 0.475 0.10457
0.075994 ... ... 32.550 1.725 34.275 206000 0.525 -0.125 0.650 ... ... 0.112324
0.084572 ... ... 31.600 1.725 33.325 207000 0.525 -0.050 0.575 0.525 0.525 0.114376
0.092897 ... ... 30.650 1.725 32.375 208000 0.625 -0.150 0.775 ... ... 0.1275
0.101037 ... ... 29.725 1.700 31.425 209000 0.675 -0.150 0.825 ... ... 0.13498
0.112384 ... ... 28.775 1.725 30.500 210000 0.725 -0.175 0.900 0.825 0.825 0.142422
0.120159 ... ... 27.850 1.700 29.550 211000 0.750 -0.025 0.775 0.750 0.750 0.147509
0.130864 ... ... 26.950 1.675 28.625 212000 0.725 -0.125 0.850 0.850 0.725 0.147922
0.141257 ... ... 26.025 1.675 27.700 213000 0.925 -0.200 1.125 ... ... 0.168921
0.151411 ... ... 25.125 1.650 26.775 214000 1 -0.225 1.225 ... ... 0.178234
0.161382 ... ... 24.225 1.625 25.850 215000 1.075 -0.250 1.325 ... ... 0.187442
0.173499 ... ... 23.325 1.625 24.950 216000 1.175 -0.250 1.425 ... ... 0.198323
0.185243 ... ... 22.450 1.600 24.050 217000 1.275 -0.250 1.525 1.250 1.250 0.208957
0.196691 ... ... 21.575 1.575 23.150 218000 1.375 -0.275 1.650 ... ... 0.219388
0.209707 ... ... 20.725 1.550 22.275 219000 1.475 -0.325 1.800 ... ... 0.229654
0.222277 ... ... 19.875 1.525 21.400 220000 1.600 -0.325 1.925 1.725 1.575 0.241115
0.23598 ... ... 19.025 1.525 20.550 221000 1.725 -0.350 2.075 ... ... 0.252289
0.247759 ... ... 18.200 1.475 19.675 222000 1.575 -0.300 1.875 1.575 1.575 0.249695
0.26179 ... ... 17.375 1.475 18.850 223000 2.025 0 2.025 2.025 1.825 0.27599
0.274053 ... ... 16.575 1.425 18 224000 2.025 -0.150 2.175 2.025 1.825 0.281512
0.287965 ... ... 15.800 1.400 17.200 225000 2 -0.350 2.350 2.075 2 0.286308
0.300268 ... ... 15.025 1.350 16.375 226000 2.100 -0.450 2.550 2.275 2.100 0.296297
0.313678 ... ... 14.275 1.325 15.600 227000 2.750 -0.550 3.300 3.075 3.075 0.322802
0.326297 ... ... 13.525 1.300 14.825 228000 2.475 -0.500 2.975 2.475 2.475 0.321606
0.338202 ... ... 12.825 1.225 14.050 229000 3.200 -0.625 3.825 ... ... 0.345338
0.350411 13 13 12.100 1.225 13.325 230000 3.525 0.075 3.450 3.525 2.950 0.357294
0.361672 ... ... 11.425 1.175 12.600 231000 3.725 -0.700 4.425 4.175 4.175 0.36647
0.372368 ... ... 10.775 1.125 11.900 232000 4.025 -0.725 4.750 ... ... 0.376309
0.382083 ... ... 10.125 1.075 11.200 233000 4.325 -0.800 5.125 4.825 4.825 0.38525
0.391228 ... ... 9.525 1.025 10.550 234000 4.675 -0.825 5.500 ... ... 0.393641
0.399361 ... ... 8.925 1 9.925 235000 5.025 -0.875 5.900 5.450 5.450 0.400986
0.406291 9.200 9.200 8.350 0.950 9.300 236000 4.725 -0.675 5.400 4.725 4.700 0.40505
0.412093 ... ... 7.800 0.900 8.700 237000 5.050 -0.750 5.800 5.275 5.050 0.411207
0.41772 9.700 9.650 8.150 1.550 9.700 238000 5.425 -0.800 6.225 5.425 5.425 0.416212
0.419974 ... ... 6.800 0.800 7.600 239000 5.850 -0.825 6.675 5.850 5.850 0.419839
0.421913 ... ... 6.325 0.750 7.075 240000 6.250 -0.900 7.150 6.425 6.250 0.421947
0.422464 8.125 8.125 6.575 1.550 8.125 241000 6.675 -0.975 7.650 6.675 6.675 0.422456
0.422201 7.600 7.025 6.100 1.500 7.600 242000 7 -1.150 8.150 7 7 0.421144
0.420072 6.925 6.125 5.675 0.450 6.125 243000 8.725 -1.250 9.975 9.025 9.025 0.419951
0.417077 5.700 5.700 5.250 0.450 5.700 244000 9.300 -1.275 10.575 ... ... 0.41686
0.414839 6.075 5.900 4.875 1.025 5.900 245000 9.925 -1.300 11.225 ... ... 0.412708
0.405254 ... ... 4 0.500 4.500 246000 10.550 -1.350 11.900 10.975 10.975 0.407422
0.404934 5.775 4.850 4.150 0.950 5.100 247000 11.175 -1.400 12.575 ... ... 0.400964
0.389919 ... ... 3.400 0.425 3.825 248000 11.850 -1.425 13.275 ... ... 0.393757
0.391939 4.450 4.450 3.525 0.925 4.450 249000 12.550 -1.450 14 ... ... 0.385796
0.382151 3.975 3.900 3.250 0.725 3.975 250000 12.425 -0.825 13.250 12.425 12.425 0.361236
0.360645 3 3 2.650 0.350 3 251000 14 -1.525 15.525 ... ... 0.367768
0.349917 2.750 2.750 2.450 0.325 2.775 252000 14.750 -1.550 16.300 ... ... 0.357892
0.356939 3.675 3.300 2.550 0.750 3.300 253000 14.450 -1.100 15.550 14.450 14.450 0.311277
0.326622 2.325 2.325 2.050 0.300 2.350 254000 16.325 -1.575 17.900 16.950 16.925 0.337672
0.314113 2.025 2.025 1.900 0.250 2.150 255000 17.150 -1.600 18.750 ... ... 0.327749
0.33309 2.875 2.875 1.975 0.900 2.875 256000 17.950 -1.625 19.575 ... ... 0.316477
0.289971 ... ... 1.600 0.225 1.825 257000 18.800 -1.625 20.425 ... ... 0.306481
0.277578 ... ... 1.475 0.200 1.675 258000 19.650 -1.650 21.300 ... ... 0.296125
0.29456 2.200 2.125 1.550 0.575 2.125 259000 20.500 -1.675 22.175 ... ... 0.285376
0.254048 1.375 1.375 1.250 0.175 1.425 260000 21.375 -1.700 23.075 ... ... 0.275461
0.241558 ... ... 1.150 0.150 1.300 261000 22.250 -1.700 23.950 ... ... 0.265272
0.230393 1.125 1.125 1.050 0.150 1.200 262000 23.150 -1.725 24.875 ... ... 0.256233
0.251645 1.625 1.575 1.100 0.475 1.575 263000 24.050 -1.725 25.775 ... ... 0.247044
0.206938 1 1 0.900 0.100 1 264000 24.950 -1.750 26.700 ... ... 0.237683
0.196875 0.900 0.900 0.825 0.100 0.925 265000 25.875 -1.750 27.625 ... ... 0.229844
0.186582 0.800 0.800 0.750 0.100 0.850 266000 26.800 -1.750 28.550 ... ... 0.221959
0.193181 1.100 0.950 0.800 0.150 0.950 267000 27.725 -1.775 29.500 ... ... 0.214014
0.201097 1.075 0.975 0.725 0.350 1.075 268000 28.650 -1.800 30.450 ... ... 0.205993
0.159726 ... ... 0.600 0.075 0.675 269000 29.600 -1.800 31.400 ... ... 0.199895
0.173369 0.825 0.775 0.625 0.200 0.825 270000 30.550 -1.800 32.350 ... ... 0.193836
0.143029 ... ... 0.525 0.050 0.575 271000 31.500 -1.800 33.300 ... ... 0.187802
0.168691 0.825 0.825 0.550 0.275 0.825 272000 32.450 -1.825 34.275 ... ... 0.181788
0.129143 ... ... 0.450 0.050 0.500 273000 33.425 -1.800 35.225 ... ... 0.177997
0.12387 ... ... 0.400 0.075 0.475 274000 34.375 -1.825 36.200 ... ... 0.172056
0.114964 ... ... 0.375 0.050 0.425 275000 35.350 -1.825 37.175 ... ... 0.168408
0.10963 ... ... 0.350 0.050 0.400 276000 36.325 -1.825 38.150 ... ... 0.164832
0.104291 ... ... 0.325 0.050 0.375 277000 37.300 -1.825 39.125 ... ... 0.161324
0.098932 ... ... 0.300 0.050 0.350 278000 38.275 -1.825 40.100 ... ... 0.15788
0.09354 ... ... 0.300 0.025 0.325 279000 39.250 -1.825 41.075 ... ... 0.154495
0.088101 ... ... 0.275 0.025 0.300 280000 40.225 -1.825 42.050 ... ... 0.151165
0.086974 ... ... 0.250 0.050 0.300 281000 41.200 -1.850 43.050 ... ... 0.147888
0.101524 0.400 0.400 0.275 0.125 0.400 282000 42.175 -1.850 44.025 ... ... 0.144659
0.076042 ... ... 0.225 0.025 0.250 283000 43.175 -1.850 45.025 ... ... 0.143888
0.075114 ... ... 0.225 0.025 0.250 284000 44.150 -1.850 46 ... ... 0.140769
0.06957 ... ... 0.200 0.025 0.225 285000 45.150 -1.850 47 ... ... 0.140094
0.063886 ... ... 0.200 0 0.200 286000 46.125 -1.850 47.975 ... ... 0.137074
0.063136 ... ... 0.175 0.025 0.200 287000 47.125 -1.850 48.975 ... ... 0.136486
0.05735 ... ... 0.175 0 0.175 288000 48.100 -1.875 49.975 ... ... 0.133556
0.056696 ... ... 0.150 0.025 0.175 289000 49.100 -1.875 50.975 ... ... 0.133046
0.06103 0.200 0.200 0.175 0.025 0.200 290000 50.100 -1.875 51.975 ... ... 0.132558
0.050196 0.125 0.125 0.150 0 0.150 291000 51.100 -1.850 52.950 ... ... 0.132092
0.049648 0.125 0.125 0.150 0 0.150 292000 52.075 -1.875 53.950 ... ... 0.129342
0.043568 ... ... 0.125 0 0.125 293000 53.075 -1.875 54.950 ... ... 0.128941
0.043102 ... ... 0.125 0 0.125 294000 54.075 -1.875 55.950 ... ... 0.128558
0.042651 ... ... 0.125 0 0.125 295000 55.075 -1.875 56.950 ... ... 0.128191
0.03634 ... ... 0.125 -0.025 0.100 296000 56.075 -1.875 57.950 ... ... 0.12784
0.035966 ... ... 0.100 0 0.100 297000 57.075 -1.875 58.950 ... ... 0.127504
0.035603 0.100 0.100 0.100 0 0.100 298000 58.075 -1.875 59.950 ... ... 0.127183
0 ... ... ... ... ... 299000 ... ... ... ... ... 0
0.028641 ... ... 0.100 -0.025 0.075 300000 60.075 -1.875 61.950 ... ... 0.126579
0.028087 ... ... 0.100 -0.025 0.075 302000 62.075 -1.875 63.950 ... ... 0.126026
0.027563 ... ... 0.075 0 0.075 304000 64.075 -1.875 65.950 ... ... 0.125519
0.020315 ... ... 0.075 -0.025 0.050 306000 66.075 -1.875 67.950 ... ... 0.125053
0.019949 ... ... 0.075 -0.025 0.050 308000 68.075 -1.875 69.950 ... ... 0.124626
0.019601 ... ... 0.075 -0.025 0.050 310000 70.075 -1.875 71.950 ... ... 0.124235
0.01927 ... ... 0.075 -0.025 0.050 312000 72.075 -1.875 73.950 ... ... 0.123876
0.018954 0.050 0.050 0.050 0 0.050 314000 74.075 -1.875 75.950 ... ... 0.123548
0.018652 ... ... 0.075 -0.025 0.050 316000 76.075 -1.875 77.950 ... ... 0.123248
0.018362 ... ... 0.050 0 0.050 318000 78.075 -1.875 79.950 ... ... 0.122975
0.018086 ... ... 0.050 0 0.050 320000 80.075 -1.875 81.950 ... ... 0.122725
0.017822 0.025 0.025 0.050 0 0.050 322000 82.075 -1.875 83.950 ... ... 0.122499
0.017568 ... ... 0.050 0 0.050 324000 84.075 -1.875 85.950 ... ... 0.122293
0.017325 ... ... 0.050 0 0.050 326000 86.075 -1.875 87.950 ... ... 0.122108
0.017091 ... ... 0.050 0 0.050 328000 88.075 -1.875 89.950 ... ... 0.121941
0.016865 ... ... 0.050 0 0.050 330000 90.075 -1.875 91.950 ... ... 0.121791
0.016647 ... ... 0.050 0 0.050 332000 92.075 -1.875 93.950 ... ... 0.121658
0.016437 ... ... 0.050 0 0.050 334000 94.075 -1.875 95.950 ... ... 0.12154
0.009701 ... ... 0.050 -0.025 0.025 336000 96.075 -1.875 97.950 ... ... 0.121436
0.00958 ... ... 0.025 0 0.025 338000 98.075 -1.875 99.950 ... ... 0.121346
0.009464 ... ... 0.025 0 0.025 340000 100.075 -1.875 101.950 ... ... 0.121269
0.009352 ... ... 0.025 0 0.025 342000 102.075 -1.875 103.950 ... ... 0.121204
0.009243 ... ... 0.025 0 0.025 344000 104.075 -1.875 105.950 ... ... 0.12115
0.009139 ... ... 0.025 0 0.025 346000 106.075 -1.875 107.950 ... ... 0.121107
0.009037 ... ... 0.025 0 0.025 348000 108.075 -1.875 109.950 ... ... 0.121074
0.008938 0.025 0.025 0.025 0 0.025 350000 110.075 -1.875 111.950 ... ... 0.12105
0.008842 ... ... 0.025 0 0.025 352000 112.075 -1.875 113.950 ... ... 0.121036
0.008749 ... ... 0.025 0 0.025 354000 114.075 -1.875 115.950 ... ... 0.12103
0.008659 ... ... 0.025 0 0.025 356000 116.075 -1.875 117.950 ... ... 0.121033
0.008572 ... ... 0.025 0 0.025 358000 118.075 -1.875 119.950 ... ... 0.121043
0.008487 ... ... 0.025 0 0.025 360000 120.075 -1.875 121.950 ... ... 0.121061

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.