DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 242.525
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
0.016509 ... ... 133.900 2.625 136.525 106000 0.013 0 0.013 ... ... 0.00151
0.016656 ... ... 131.900 2.625 134.525 108000 0.013 0 0.013 ... ... 0.001541
0.016803 ... ... 129.900 2.625 132.525 110000 0.013 0 0.013 ... ... 0.001572
0.016948 ... ... 127.900 2.625 130.525 112000 0.013 0 0.013 ... ... 0.001604
0.017093 ... ... 125.900 2.625 128.525 114000 0.013 0 0.013 ... ... 0.001636
0.017236 ... ... 123.900 2.625 126.525 116000 0.013 0 0.013 ... ... 0.00167
0.017377 ... ... 121.900 2.625 124.525 118000 0.013 0 0.013 ... ... 0.001704
0.017518 ... ... 119.900 2.625 122.525 120000 0.013 0 0.013 ... ... 0.001739
0.017658 ... ... 117.900 2.625 120.525 122000 0.013 0 0.013 ... ... 0.001775
0.017796 ... ... 115.900 2.625 118.525 124000 0.013 0 0.013 ... ... 0.001812
0.017934 ... ... 113.900 2.625 116.525 126000 0.013 0 0.013 ... ... 0.00185
0.01807 ... ... 111.900 2.625 114.525 128000 0.013 0 0.013 ... ... 0.001889
0.018206 ... ... 109.900 2.625 112.525 130000 0.013 0 0.013 ... ... 0.001928
0.01834 ... ... 107.900 2.625 110.525 132000 0.013 0 0.013 ... ... 0.00197
0.018474 ... ... 105.900 2.625 108.525 134000 0.013 0 0.013 ... ... 0.002012
0.018607 ... ... 103.900 2.625 106.525 136000 0.013 0 0.013 ... ... 0.002055
0.018739 ... ... 101.900 2.625 104.525 138000 0.013 0 0.013 ... ... 0.0021
0.01887 ... ... 99.900 2.625 102.525 140000 0.013 0 0.013 ... ... 0.002146
0.019 ... ... 97.900 2.625 100.525 142000 0.013 0 0.013 ... ... 0.002194
0.019129 ... ... 95.900 2.625 98.525 144000 0.013 0 0.013 ... ... 0.002243
0.019257 ... ... 93.900 2.625 96.525 146000 0.013 0 0.013 ... ... 0.002294
0.019385 ... ... 91.900 2.625 94.525 148000 0.013 0 0.013 ... ... 0.002346
0.019512 ... ... 89.900 2.625 92.525 150000 0.013 0 0.013 ... ... 0.002401
0.019638 ... ... 87.900 2.625 90.525 152000 0.013 0 0.013 ... ... 0.002457
0.019763 ... ... 85.900 2.625 88.525 154000 0.013 0 0.013 ... ... 0.002515
0.019888 ... ... 83.900 2.625 86.525 156000 0.013 0 0.013 ... ... 0.002575
0.020012 ... ... 81.900 2.625 84.525 158000 0.013 0 0.013 ... ... 0.002638
0.020073 ... ... 80.900 2.625 83.525 159000 0.013 0 0.013 ... ... 0.002671
0.020135 ... ... 79.900 2.625 82.525 160000 0.013 0 0.013 ... ... 0.002704
0.020196 ... ... 78.900 2.625 81.525 161000 0.013 0 0.013 ... ... 0.002737
0.020257 ... ... 77.900 2.625 80.525 162000 0.013 0 0.013 ... ... 0.002772
0.020318 ... ... 76.900 2.625 79.525 163000 0.013 0 0.013 ... ... 0.002807
0.020379 ... ... 75.900 2.625 78.525 164000 0.013 0 0.013 ... ... 0.002842
0.02044 ... ... 74.900 2.625 77.525 165000 0.013 0 0.013 ... ... 0.002879
0.0205 ... ... 73.900 2.625 76.525 166000 0.013 0 0.013 ... ... 0.002916
0.02056 ... ... 72.900 2.625 75.525 167000 0.013 0 0.013 ... ... 0.002954
0.020621 ... ... 71.900 2.625 74.525 168000 0.013 0 0.013 ... ... 0.002993
0.020681 ... ... 70.900 2.625 73.525 169000 0.013 0 0.013 ... ... 0.003032
0.02074 ... ... 69.900 2.625 72.525 170000 0.013 0 0.013 ... ... 0.003073
0.0208 ... ... 68.900 2.625 71.525 171000 0.013 0 0.013 ... ... 0.003115
0.020859 ... ... 67.900 2.625 70.525 172000 0.013 0 0.013 ... ... 0.003158
0.020919 ... ... 66.900 2.625 69.525 173000 0.013 0 0.013 ... ... 0.003202
0.020978 ... ... 65.900 2.625 68.525 174000 0.013 0 0.013 ... ... 0.003246
0.021037 ... ... 64.900 2.625 67.525 175000 0.013 0 0.013 ... ... 0.003292
0.021096 ... ... 63.900 2.625 66.525 176000 0.013 0 0.013 ... ... 0.003339
0.021155 ... ... 62.900 2.625 65.525 177000 0.013 0 0.013 ... ... 0.003387
0.021213 ... ... 61.900 2.625 64.525 178000 0.013 0 0.013 ... ... 0.003436
0.021272 ... ... 60.900 2.625 63.525 179000 0.013 0 0.013 ... ... 0.003487
0.02133 ... ... 59.900 2.625 62.525 180000 0.013 0 0.013 ... ... 0.003539
0.021388 ... ... 58.900 2.625 61.525 181000 0.013 0 0.013 ... ... 0.003592
0.021446 ... ... 57.900 2.625 60.525 182000 0.013 0 0.013 ... ... 0.003647
0.021504 ... ... 56.900 2.625 59.525 183000 0.013 0 0.013 ... ... 0.003703
0.021562 ... ... 55.900 2.625 58.525 184000 0.013 0 0.013 ... ... 0.003761
0.021619 ... ... 54.900 2.625 57.525 185000 0.013 0 0.013 ... ... 0.003821
0.021676 ... ... 53.900 2.625 56.525 186000 0.013 0 0.013 ... ... 0.003882
0.021734 ... ... 52.900 2.625 55.525 187000 0.013 0 0.013 ... ... 0.003945
0.021791 ... ... 51.900 2.625 54.525 188000 0.013 -0.012 0.025 ... ... 0.00401
0.021848 ... ... 50.900 2.625 53.525 189000 0.025 0 0.025 ... ... 0.006643
0.021905 ... ... 49.900 2.625 52.525 190000 0.025 0 0.025 ... ... 0.006753
0.021962 ... ... 48.900 2.625 51.525 191000 0.025 0 0.025 ... ... 0.006866
0.022018 ... ... 47.900 2.625 50.525 192000 0.025 0 0.025 ... ... 0.006984
0.022075 ... ... 46.900 2.625 49.525 193000 0.025 0 0.025 ... ... 0.007105
0.022131 ... ... 45.900 2.625 48.525 194000 0.025 0 0.025 ... ... 0.00723
0.022187 ... ... 44.900 2.625 47.525 195000 0.025 0 0.025 ... ... 0.00736
0.022244 ... ... 43.900 2.625 46.525 196000 0.025 0 0.025 ... ... 0.007494
0.0223 ... ... 42.900 2.625 45.525 197000 0.025 0 0.025 ... ... 0.007633
0.022356 ... ... 41.900 2.625 44.525 198000 0.025 0 0.025 ... ... 0.007776
0.022411 ... ... 40.900 2.625 43.525 199000 0.025 0 0.025 ... ... 0.007925
0.022467 ... ... 39.900 2.625 42.525 200000 0.025 0 0.025 ... ... 0.008079
0.022523 ... ... 38.900 2.625 41.525 201000 0.025 0 0.025 ... ... 0.008241
0.022578 ... ... 37.900 2.625 40.525 202000 0.025 0 0.025 ... ... 0.008409
0.022633 ... ... 36.900 2.625 39.525 203000 0.025 0 0.025 0.050 0.050 0.008584
0.022688 ... ... 35.900 2.625 38.525 204000 0.025 -0.025 0.050 ... ... 0.008766
0.022743 ... ... 34.900 2.625 37.525 205000 0.050 0 0.050 ... ... 0.014621
0.022798 ... ... 33.900 2.625 36.525 206000 0.050 0 0.050 ... ... 0.014932
0.022853 ... ... 32.925 2.600 35.525 207000 0.050 0 0.050 0.075 0.075 0.015257
0.026941 ... ... 31.925 2.625 34.550 208000 0.050 0 0.050 ... ... 0.015598
0.027119 ... ... 30.925 2.625 33.550 209000 0.050 -0.025 0.075 ... ... 0.015955
0.027305 ... ... 29.925 2.625 32.550 210000 0.075 0 0.075 0.100 0.100 0.021468
0.027498 ... ... 28.925 2.625 31.550 211000 0.075 0 0.075 0.125 0.075 0.021969
0.0277 27.925 27.925 27.950 2.600 30.550 212000 0.075 -0.025 0.100 ... ... 0.022496
0.032137 ... ... 26.950 2.625 29.575 213000 0.100 0 0.100 0.150 0.150 0.027798
0.032494 ... ... 25.950 2.625 28.575 214000 0.100 0 0.100 ... ... 0.028485
0.036949 24.625 24.625 24.975 2.625 27.600 215000 0.100 -0.025 0.125 0.125 0.125 0.02921
0.037475 23.875 23.875 23.975 2.625 26.600 216000 0.125 0 0.125 0.225 0.125 0.034495
0.038033 ... ... 23 2.600 25.600 217000 0.125 -0.025 0.150 ... ... 0.035409
0.042719 ... ... 22.025 2.600 24.625 218000 0.150 0 0.150 0.275 0.275 0.040662
0.047374 ... ... 21.050 2.600 23.650 219000 0.150 -0.025 0.175 0.325 0.200 0.041791
0.048309 21.900 20.400 20.075 2.575 22.650 220000 0.175 -0.025 0.200 0.300 0.200 0.047105
0.053145 21 17.200 19.100 2.575 21.675 221000 0.200 -0.025 0.225 0.400 0.400 0.052378
0.058023 19.625 19.625 18.125 2.575 20.700 222000 0.225 -0.050 0.275 0.450 0.300 0.057654
0.062975 ... ... 17.175 2.550 19.725 223000 0.250 -0.075 0.325 ... ... 0.062972
0.071274 17.850 15.950 16.225 2.550 18.775 224000 0.275 -0.100 0.375 ... ... 0.068367
0.07637 ... ... 15.300 2.500 17.800 225000 0.325 -0.100 0.425 0.750 0.375 0.076995
0.084561 ... ... 14.350 2.500 16.850 226000 0.375 -0.125 0.500 0.900 0.350 0.08543
0.095297 13.425 11.975 13.450 2.475 15.925 227000 0.425 -0.150 0.575 0.950 0.400 0.093768
0.105627 ... ... 12.525 2.475 15 228000 0.500 -0.175 0.675 0.850 0.775 0.104489
0.115696 ... ... 11.650 2.425 14.075 229000 0.575 -0.200 0.775 1.200 1.125 0.114879
0.127501 9.750 9.750 10.775 2.400 13.175 230000 0.675 -0.225 0.900 1.500 0.750 0.126972
0.138872 ... ... 9.950 2.325 12.275 231000 0.775 -0.300 1.075 1.650 0.850 0.138572
0.151388 ... ... 9.125 2.275 11.400 232000 0.900 -0.350 1.250 1.900 0.950 0.151276
0.16457 ... ... 8.350 2.200 10.550 233000 1.050 -0.400 1.450 1.650 1.125 0.164599
0.177966 9 8.050 7.575 2.150 9.725 234000 1.225 -0.475 1.700 2.525 1.325 0.178091
0.191175 6.375 6.225 6.875 2.050 8.925 235000 1.425 -0.550 1.975 2.850 1.700 0.191356
0.20384 6.500 5.550 6.175 1.975 8.150 236000 1.650 -0.650 2.300 3.325 1.775 0.204041
0.216087 4.850 4.575 5.525 1.900 7.425 237000 1.900 -0.750 2.650 3 2.125 0.215836
0.226903 6.850 3.900 4.925 1.800 6.725 238000 2.200 -0.825 3.025 3.500 2.125 0.226764
0.23609 4.725 3.550 4.350 1.700 6.050 239000 2.525 -0.925 3.450 4.575 3.750 0.236023
0.24355 5.075 3 3.825 1.600 5.425 240000 2.900 -1.025 3.925 4.650 2.775 0.243525
0.248864 2.925 2.900 3.350 1.475 4.825 241000 3.300 -1.150 4.450 5.525 3.825 0.248858
0.251896 4.125 2.350 2.900 1.375 4.275 242000 3.775 -1.225 5 5.850 4.875 0.2519
0.252479 2.375 2.175 2.525 1.250 3.775 243000 4.250 -1.350 5.600 4.575 4.575 0.252479
0.250591 3.025 1.725 2.175 1.150 3.325 244000 4.800 -1.450 6.250 ... ... 0.250596
0.246274 2.900 1.375 1.850 1.050 2.900 245000 5.375 -1.575 6.950 ... ... 0.246298
0.239728 2.550 1.300 1.575 0.950 2.525 246000 5.975 -1.700 7.675 ... ... 0.239607
0.231006 2.150 1.175 1.350 0.825 2.175 247000 6.650 -1.775 8.425 ... ... 0.231147
0.220648 ... ... 1.150 0.725 1.875 248000 7.325 -1.900 9.225 ... ... 0.220444
0.208638 ... ... 0.975 0.625 1.600 249000 8.050 -2 10.050 ... ... 0.20842
0.196024 1.375 0.650 0.825 0.550 1.375 250000 8.825 -2.075 10.900 ... ... 0.195825
0.182652 1.075 0.525 0.700 0.475 1.175 251000 9.625 -2.125 11.750 ... ... 0.182511
0.168889 0.550 0.450 0.575 0.425 1 252000 10.450 -2.200 12.650 ... ... 0.16885
0.153548 ... ... 0.500 0.325 0.825 253000 11.275 -2.275 13.550 ... ... 0.153668
0.140063 ... ... 0.425 0.275 0.700 254000 12.150 -2.325 14.475 ... ... 0.1404
0.127669 ... ... 0.350 0.250 0.600 255000 13.050 -2.375 15.425 ... ... 0.128276
0.114493 ... ... 0.300 0.200 0.500 256000 13.950 -2.400 16.350 ... ... 0.11545
0.103124 ... ... 0.250 0.175 0.425 257000 14.875 -2.450 17.325 ... ... 0.10448
0.091129 ... ... 0.225 0.125 0.350 258000 15.800 -2.475 18.275 ... ... 0.092987
0.081836 ... ... 0.175 0.125 0.300 259000 16.750 -2.500 19.250 ... ... 0.08421
0.072212 0.150 0.150 0.150 0.100 0.250 260000 17.700 -2.525 20.225 ... ... 0.075207
0.066279 ... ... 0.125 0.100 0.225 261000 18.650 -2.550 21.200 ... ... 0.065843
0.060374 ... ... 0.125 0.075 0.200 262000 19.625 -2.550 22.175 ... ... 0.060356
0.049751 ... ... 0.100 0.050 0.150 263000 20.600 -2.550 23.150 ... ... 0.054893
0.048455 ... ... 0.075 0.075 0.150 264000 21.575 -2.575 24.150 ... ... 0.049411
0.042315 ... ... 0.075 0.050 0.125 265000 22.550 -2.575 25.125 ... ... 0.043859
0.035935 ... ... 0.075 0.025 0.100 266000 23.525 -2.600 26.125 ... ... 0.038172
0.035069 0.050 0.050 0.050 0.050 0.100 267000 24.525 -2.600 27.125 ... ... 0.037801
0.028476 0.025 0.025 0.050 0.025 0.075 268000 25.500 -2.625 28.125 ... ... 0.032092
0.027822 ... ... 0.050 0.025 0.075 269000 26.500 -2.600 29.100 ... ... 0.031937
0.020765 ... ... 0.050 0 0.050 270000 27.500 -2.600 30.100 ... ... 0.031795
0.020306 ... ... 0.025 0.025 0.050 271000 28.500 -2.600 31.100 ... ... 0.031666
0.019872 ... ... 0.025 0.025 0.050 272000 29.475 -2.625 32.100 ... ... 0.026191
0.019461 ... ... 0.025 0.025 0.050 273000 30.475 -2.625 33.100 ... ... 0.02624
0.011743 ... ... 0.025 0 0.025 274000 31.475 -2.625 34.100 ... ... 0.026288
0.011504 ... ... 0.025 0 0.025 275000 32.475 -2.625 35.100 ... ... 0.026336
0.011277 ... ... 0.025 0 0.025 276000 33.475 -2.625 36.100 ... ... 0.026385
0.011061 ... ... 0.025 0 0.025 277000 34.475 -2.625 37.100 ... ... 0.026433
0.010856 ... ... 0.025 0 0.025 278000 35.475 -2.625 38.100 ... ... 0.026481
0.01066 ... ... 0.025 0 0.025 279000 36.475 -2.625 39.100 ... ... 0.026529
0.010474 ... ... 0.013 0.012 0.025 280000 37.475 -2.625 40.100 ... ... 0.026577
0.006366 ... ... 0.013 0 0.013 281000 38.475 -2.625 41.100 ... ... 0.026625
0.006256 ... ... 0.013 0 0.013 282000 39.475 -2.625 42.100 ... ... 0.026672
0.006152 ... ... 0.013 0 0.013 283000 40.475 -2.625 43.100 ... ... 0.02672
0.006051 ... ... 0.013 0 0.013 284000 41.475 -2.625 44.100 ... ... 0.026768
0.005955 ... ... 0.013 0 0.013 285000 42.475 -2.625 45.100 ... ... 0.026815
0.005862 ... ... 0.013 0 0.013 286000 43.475 -2.625 46.100 ... ... 0.026863
0.005772 ... ... 0.013 0 0.013 287000 44.475 -2.625 47.100 ... ... 0.02691
0.005687 ... ... 0.013 0 0.013 288000 45.475 -2.625 48.100 ... ... 0.026957
0.005604 ... ... 0.013 0 0.013 289000 46.475 -2.625 49.100 ... ... 0.027005
0.005525 ... ... 0.013 0 0.013 290000 47.475 -2.625 50.100 ... ... 0.027052
0.005449 ... ... 0.013 0 0.013 291000 48.475 -2.625 51.100 ... ... 0.027099
0.005375 ... ... 0.013 0 0.013 292000 49.475 -2.625 52.100 ... ... 0.027146
0.005305 ... ... 0.013 0 0.013 293000 50.475 -2.625 53.100 ... ... 0.027193
0.005235 ... ... 0.013 0 0.013 294000 51.475 -2.625 54.100 ... ... 0.02724
0.005168 ... ... 0.013 0 0.013 295000 52.475 -2.625 55.100 ... ... 0.027287
0.005103 ... ... 0.013 0 0.013 296000 53.475 -2.625 56.100 ... ... 0.027333
0.00504 ... ... 0.013 0 0.013 297000 54.475 -2.625 57.100 ... ... 0.02738
0.00498 ... ... 0.013 0 0.013 298000 55.475 -2.625 58.100 ... ... 0.027426
0.004921 ... ... 0.013 0 0.013 299000 56.475 -2.625 59.100 ... ... 0.027473
0.004865 ... ... 0.013 0 0.013 300000 57.475 -2.625 60.100 ... ... 0.027519
0.00481 ... ... 0.013 0 0.013 301000 58.475 -2.625 61.100 ... ... 0.027566
0.004757 ... ... 0.013 0 0.013 302000 59.475 -2.625 62.100 ... ... 0.027612
0.004655 ... ... 0.013 0 0.013 304000 61.475 -2.625 64.100 ... ... 0.027704
0.004557 ... ... 0.013 0 0.013 306000 63.475 -2.625 66.100 ... ... 0.027796
0.004465 ... ... 0.013 0 0.013 308000 65.475 -2.625 68.100 ... ... 0.027888
0.004378 ... ... 0.013 0 0.013 310000 67.475 -2.625 70.100 ... ... 0.02798
0.004296 ... ... 0.013 0 0.013 312000 69.475 -2.625 72.100 ... ... 0.028071
0.004218 ... ... 0.013 0 0.013 314000 71.475 -2.625 74.100 ... ... 0.028163
0.004143 ... ... 0.013 0 0.013 316000 73.475 -2.625 76.100 ... ... 0.028254
0.004071 ... ... 0.013 0 0.013 318000 75.475 -2.625 78.100 ... ... 0.028344
0.004003 ... ... 0.013 0 0.013 320000 77.475 -2.625 80.100 ... ... 0.028435
0.003938 ... ... 0.013 0 0.013 322000 79.475 -2.625 82.100 ... ... 0.028525
0.003876 ... ... 0.013 0 0.013 324000 81.475 -2.625 84.100 ... ... 0.028615
0.003816 ... ... 0.013 0 0.013 326000 83.475 -2.625 86.100 ... ... 0.028705
0.003759 ... ... 0.013 0 0.013 328000 85.475 -2.625 88.100 ... ... 0.028794
0.003704 ... ... 0.013 0 0.013 330000 87.475 -2.625 90.100 ... ... 0.028883
0.003652 ... ... 0.013 0 0.013 332000 89.475 -2.625 92.100 ... ... 0.028972
0.003601 ... ... 0.013 0 0.013 334000 91.475 -2.625 94.100 ... ... 0.029061
0.003552 ... ... 0.013 0 0.013 336000 93.475 -2.625 96.100 ... ... 0.02915
0.003505 ... ... 0.013 0 0.013 338000 95.475 -2.625 98.100 ... ... 0.029238
0.00346 ... ... 0.013 0 0.013 340000 97.475 -2.625 100.100 ... ... 0.029326
0.003417 ... ... 0.013 0 0.013 342000 99.475 -2.625 102.100 ... ... 0.029414
0.003375 ... ... 0.013 0 0.013 344000 101.475 -2.625 104.100 ... ... 0.029502
0.003334 ... ... 0.013 0 0.013 346000 103.475 -2.625 106.100 ... ... 0.029589
0.003294 ... ... 0.013 0 0.013 348000 105.475 -2.625 108.100 ... ... 0.029676
0.003256 ... ... 0.013 0 0.013 350000 107.475 -2.625 110.100 ... ... 0.029763
0.003219 ... ... 0.013 0 0.013 352000 109.475 -2.625 112.100 ... ... 0.02985
0.003184 ... ... 0.013 0 0.013 354000 111.475 -2.625 114.100 ... ... 0.029937
0.003149 ... ... 0.013 0 0.013 356000 113.475 -2.625 116.100 ... ... 0.030023
0.003116 ... ... 0.013 0 0.013 358000 115.475 -2.625 118.100 ... ... 0.030109
0.003084 ... ... 0.013 0 0.013 360000 117.475 -2.625 120.100 ... ... 0.030195
0.003052 ... ... 0.013 0 0.013 362000 119.475 -2.625 122.100 ... ... 0.030281

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.