DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.400
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.116841 ... ... 126.875 -0.475 126.400 88000 0.013 0 0.013 ... ... 0.003644
0.118234 ... ... 124.875 -0.475 124.400 90000 0.013 0 0.013 ... ... 0.003727
0.11961 ... ... 122.875 -0.475 122.400 92000 0.025 0.012 0.013 ... ... 0.006306
0.12097 ... ... 120.875 -0.475 120.400 94000 0.025 0 0.025 ... ... 0.006448
0.122314 ... ... 118.875 -0.475 118.400 96000 0.025 0 0.025 ... ... 0.006594
0.123642 ... ... 116.875 -0.475 116.400 98000 0.025 0 0.025 ... ... 0.006743
0.124956 ... ... 114.875 -0.475 114.400 100000 0.025 0 0.025 ... ... 0.006896
0.126255 ... ... 112.875 -0.475 112.400 102000 0.025 0 0.025 ... ... 0.007053
0.12754 ... ... 110.875 -0.475 110.400 104000 0.025 0 0.025 ... ... 0.007214
0.128811 ... ... 108.875 -0.475 108.400 106000 0.025 0 0.025 ... ... 0.00738
0.13007 ... ... 106.875 -0.475 106.400 108000 0.025 0 0.025 ... ... 0.00755
0.131315 ... ... 104.875 -0.475 104.400 110000 0.050 0.025 0.025 ... ... 0.01294
0.132549 ... ... 102.875 -0.475 102.400 112000 0.050 0.025 0.025 ... ... 0.013236
0.13377 ... ... 100.875 -0.475 100.400 114000 0.050 0 0.050 ... ... 0.01354
0.13498 ... ... 98.875 -0.475 98.400 116000 0.050 0 0.050 ... ... 0.013854
0.136178 ... ... 96.875 -0.475 96.400 118000 0.050 0 0.050 ... ... 0.014177
0.137365 ... ... 94.875 -0.475 94.400 120000 0.050 0 0.050 ... ... 0.01451
0.138541 ... ... 92.875 -0.475 92.400 122000 0.050 0 0.050 ... ... 0.014854
0.139707 ... ... 90.875 -0.475 90.400 124000 0.050 0 0.050 ... ... 0.01521
0.140862 ... ... 88.875 -0.475 88.400 126000 0.075 0.025 0.050 ... ... 0.020845
0.142008 ... ... 86.875 -0.475 86.400 128000 0.075 0 0.075 ... ... 0.021346
0.143144 ... ... 84.875 -0.475 84.400 130000 0.075 0 0.075 ... ... 0.021866
0.14427 ... ... 82.875 -0.475 82.400 132000 0.075 0 0.075 ... ... 0.022404
0.145387 ... ... 80.875 -0.475 80.400 134000 0.075 0 0.075 ... ... 0.022961
0.146495 ... ... 78.875 -0.475 78.400 136000 0.075 -0.025 0.100 ... ... 0.02354
0.147594 ... ... 76.875 -0.475 76.400 138000 0.100 0 0.100 ... ... 0.029509
0.148684 ... ... 74.875 -0.475 74.400 140000 0.100 0 0.100 ... ... 0.030264
0.149766 ... ... 72.875 -0.475 72.400 142000 0.100 -0.025 0.125 ... ... 0.031051
0.15084 ... ... 70.875 -0.475 70.400 144000 0.125 0 0.125 ... ... 0.037111
0.151905 ... ... 68.875 -0.475 68.400 146000 0.125 -0.025 0.150 ... ... 0.038095
0.152963 ... ... 66.875 -0.475 66.400 148000 0.150 -0.025 0.175 ... ... 0.044196
0.154013 ... ... 64.875 -0.475 64.400 150000 0.175 -0.025 0.200 ... ... 0.050245
0.155055 ... ... 62.875 -0.475 62.400 152000 0.200 -0.025 0.225 ... ... 0.056291
0.15609 ... ... 60.875 -0.475 60.400 154000 0.225 -0.025 0.250 ... ... 0.062373
0.157117 ... ... 58.875 -0.475 58.400 156000 0.250 -0.025 0.275 ... ... 0.068524
0.158138 ... ... 56.875 -0.475 56.400 158000 0.300 -0.025 0.325 ... ... 0.078884
0.161187 ... ... 54.900 -0.475 54.425 160000 0.325 -0.025 0.350 0.350 0.350 0.085185
0.162285 ... ... 52.925 -0.500 52.425 162000 0.375 -0.025 0.400 ... ... 0.095479
0.164972 ... ... 51.950 -0.500 51.450 163000 0.400 -0.025 0.425 ... ... 0.10061
0.167718 ... ... 50.950 -0.475 50.475 164000 0.425 -0.050 0.475 ... ... 0.105742
0.170524 ... ... 49.975 -0.475 49.500 165000 0.450 -0.050 0.500 ... ... 0.110884
0.173394 ... ... 49 -0.475 48.525 166000 0.500 -0.025 0.525 ... ... 0.119454
0.17633 ... ... 48.050 -0.500 47.550 167000 0.525 -0.025 0.550 ... ... 0.12458
0.179335 ... ... 47.075 -0.500 46.575 168000 0.550 -0.050 0.600 0.650 0.650 0.12974
0.182413 ... ... 46.100 -0.500 45.600 169000 0.600 -0.025 0.625 ... ... 0.138102
0.187737 ... ... 45.150 -0.500 44.650 170000 0.625 -0.050 0.675 ... ... 0.143306
0.190978 ... ... 44.175 -0.500 43.675 171000 0.675 -0.050 0.725 ... ... 0.151563
0.196456 ... ... 43.225 -0.500 42.725 172000 0.725 -0.050 0.775 ... ... 0.159737
0.202004 ... ... 42.275 -0.500 41.775 173000 0.775 -0.050 0.825 ... ... 0.167848
0.207626 ... ... 41.325 -0.500 40.825 174000 0.825 -0.050 0.875 ... ... 0.175914
0.213327 ... ... 40.400 -0.525 39.875 175000 0.875 -0.050 0.925 ... ... 0.183951
0.219112 ... ... 39.450 -0.525 38.925 176000 0.925 -0.075 1 ... ... 0.191973
0.226983 ... ... 38.525 -0.525 38 177000 1 -0.050 1.050 ... ... 0.202419
0.232927 ... ... 37.600 -0.550 37.050 178000 1.050 -0.075 1.125 1.200 1.200 0.210386
0.240893 ... ... 36.675 -0.550 36.125 179000 1.125 -0.075 1.200 ... ... 0.220634
0.248892 ... ... 35.750 -0.550 35.200 180000 1.200 -0.075 1.275 1.325 1.325 0.230768
0.256933 ... ... 34.825 -0.550 34.275 181000 1.275 -0.075 1.350 ... ... 0.24081
0.266774 ... ... 33.925 -0.550 33.375 182000 1.350 -0.100 1.450 ... ... 0.25078
0.276563 ... ... 33.025 -0.550 32.475 183000 1.425 -0.100 1.525 ... ... 0.260698
0.28631 ... ... 32.125 -0.550 31.575 184000 1.525 -0.100 1.625 ... ... 0.272398
0.296031 ... ... 31.225 -0.550 30.675 185000 1.625 -0.100 1.725 ... ... 0.283917
0.305738 ... ... 30.350 -0.575 29.775 186000 1.725 -0.125 1.850 1.900 1.900 0.295286
0.316867 ... ... 29.475 -0.575 28.900 187000 1.850 -0.100 1.950 ... ... 0.308068
0.32788 ... ... 28.600 -0.575 28.025 188000 1.950 -0.125 2.075 ... ... 0.319127
0.340067 ... ... 27.750 -0.575 27.175 189000 2.100 -0.100 2.200 ... ... 0.332844
0.350835 ... ... 26.900 -0.600 26.300 190000 2.225 -0.125 2.350 2.450 2.250 0.344905
0.363798 ... ... 26.050 -0.575 25.475 191000 2.375 -0.125 2.500 2.400 2.400 0.357972
0.375386 ... ... 25.200 -0.575 24.625 192000 2.525 -0.125 2.650 2.900 2.900 0.370723
0.387794 ... ... 24.375 -0.575 23.800 193000 2.675 -0.125 2.800 ... ... 0.38319
0.399927 ... ... 23.575 -0.600 22.975 194000 2.850 -0.125 2.975 ... ... 0.396347
0.412638 ... ... 22.750 -0.575 22.175 195000 3.050 -0.100 3.150 ... ... 0.409983
0.424979 ... ... 21.950 -0.575 21.375 196000 3.225 -0.125 3.350 ... ... 0.422335
0.437667 ... ... 21.175 -0.575 20.600 197000 3.450 -0.100 3.550 3.525 3.525 0.435792
0.449901 ... ... 20.400 -0.575 19.825 198000 3.650 -0.100 3.750 ... ... 0.448035
0.461704 ... ... 19.625 -0.575 19.050 199000 3.875 -0.100 3.975 ... ... 0.460444
0.473596 ... ... 18.875 -0.575 18.300 200000 4.100 -0.100 4.200 4.400 4.375 0.472341
0.484978 ... ... 18.125 -0.575 17.550 201000 4.350 -0.100 4.450 ... ... 0.484196
0.496247 ... ... 17.400 -0.575 16.825 202000 4.600 -0.125 4.725 ... ... 0.495464
0.506928 ... ... 16.675 -0.575 16.100 203000 4.875 -0.100 4.975 ... ... 0.506496
0.517311 ... ... 15.975 -0.575 15.400 204000 5.150 -0.125 5.275 ... ... 0.51687
0.52703 ... ... 15.300 -0.600 14.700 205000 5.425 -0.125 5.550 ... ... 0.526601
0.536279 ... ... 14.600 -0.575 14.025 206000 5.750 -0.125 5.875 ... ... 0.536069
0.544789 ... ... 13.950 -0.600 13.350 207000 6.050 -0.125 6.175 ... ... 0.544584
0.552668 ... ... 13.300 -0.600 12.700 208000 6.400 -0.125 6.525 ... ... 0.552595
0.559808 ... ... 12.650 -0.575 12.075 209000 6.750 -0.100 6.850 ... ... 0.559735
0.566063 ... ... 12.025 -0.575 11.450 210000 7.100 -0.125 7.225 7.300 7.100 0.566001
0.571447 ... ... 11.425 -0.575 10.850 211000 7.500 -0.100 7.600 ... ... 0.571433
0.575867 ... ... 10.825 -0.575 10.250 212000 7.900 -0.075 7.975 7.950 7.900 0.57587
0.579294 ... ... 10.250 -0.550 9.700 213000 8.300 -0.100 8.400 ... ... 0.579293
0.581654 9.325 9.100 9.675 -0.525 9.150 214000 8.750 -0.075 8.825 9 8.900 0.581656
0.582909 ... ... 9.125 -0.500 8.625 215000 9.200 -0.050 9.250 ... ... 0.582911
0.583022 ... ... 8.600 -0.500 8.100 216000 9.675 -0.050 9.725 ... ... 0.583022
0.58197 ... ... 8.100 -0.475 7.625 217000 10.175 -0.025 10.200 ... ... 0.581968
0.579722 7.250 7.075 7.625 -0.475 7.150 218000 10.700 0 10.700 ... ... 0.579746
0.576283 ... ... 7.150 -0.450 6.700 219000 11.250 0.025 11.225 ... ... 0.576372
0.571674 6.450 6.250 6.725 -0.450 6.275 220000 11.800 0.025 11.775 ... ... 0.571784
0.565938 ... ... 6.300 -0.425 5.875 221000 12.375 0.050 12.325 ... ... 0.566054
0.559136 ... ... 5.900 -0.400 5.500 222000 12.975 0.050 12.925 ... ... 0.55924
0.551104 ... ... 5.525 -0.400 5.125 223000 13.600 0.075 13.525 ... ... 0.551421
0.542071 4.925 4.925 5.150 -0.375 4.775 224000 14.250 0.100 14.150 ... ... 0.542698
0.532148 4.825 4.825 4.825 -0.375 4.450 225000 14.900 0.100 14.800 ... ... 0.532815
0.521469 4.250 4.250 4.500 -0.350 4.150 226000 15.575 0.100 15.475 ... ... 0.522145
0.510192 ... ... 4.200 -0.325 3.875 227000 16.300 0.150 16.150 ... ... 0.511383
0.497857 3.600 3.600 3.925 -0.325 3.600 228000 17 0.125 16.875 ... ... 0.499079
0.485117 ... ... 3.675 -0.325 3.350 229000 17.750 0.150 17.600 ... ... 0.487052
0.472185 3.275 3.225 3.425 -0.300 3.125 230000 18.500 0.175 18.325 ... ... 0.47416
0.458344 ... ... 3.200 -0.300 2.900 231000 19.275 0.175 19.100 ... ... 0.461255
0.444579 ... ... 2.975 -0.275 2.700 232000 20.075 0.200 19.875 ... ... 0.448578
0.431154 ... ... 2.775 -0.250 2.525 233000 20.875 0.225 20.650 ... ... 0.435259
0.417052 ... ... 2.600 -0.250 2.350 234000 21.675 0.225 21.450 ... ... 0.421238
0.402204 ... ... 2.425 -0.250 2.175 235000 22.525 0.250 22.275 ... ... 0.409165
0.389642 ... ... 2.250 -0.200 2.050 236000 23.350 0.250 23.100 ... ... 0.395272
0.375038 ... ... 2.100 -0.200 1.900 237000 24.200 0.250 23.950 ... ... 0.382323
0.361555 1.925 1.925 1.975 -0.200 1.775 238000 25.075 0.275 24.800 ... ... 0.370614
0.347592 ... ... 1.850 -0.200 1.650 239000 25.950 0.300 25.650 ... ... 0.358643
0.33517 ... ... 1.725 -0.175 1.550 240000 26.825 0.300 26.525 ... ... 0.346379
0.322432 1.500 1.500 1.600 -0.150 1.450 241000 27.725 0.325 27.400 ... ... 0.335792
0.309339 ... ... 1.500 -0.150 1.350 242000 28.625 0.325 28.300 ... ... 0.325066
0.295838 ... ... 1.400 -0.150 1.250 243000 29.525 0.325 29.200 ... ... 0.31418
0.28451 ... ... 1.325 -0.150 1.175 244000 30.450 0.350 30.100 ... ... 0.305393
0.272969 ... ... 1.225 -0.125 1.100 245000 31.350 0.350 31 ... ... 0.294227
0.26118 ... ... 1.150 -0.125 1.025 246000 32.275 0.350 31.925 ... ... 0.285314
0.25213 ... ... 1.075 -0.100 0.975 247000 33.225 0.375 32.850 ... ... 0.278886
0.239893 ... ... 1.025 -0.125 0.900 248000 34.150 0.375 33.775 ... ... 0.269957
0.230605 ... ... 0.950 -0.100 0.850 249000 35.100 0.400 34.700 ... ... 0.263628
0.221218 ... ... 0.900 -0.100 0.800 250000 36.025 0.375 35.650 ... ... 0.254641
0.211712 ... ... 0.850 -0.100 0.750 251000 36.975 0.375 36.600 ... ... 0.248377
0.202063 ... ... 0.800 -0.100 0.700 252000 37.950 0.400 37.550 ... ... 0.244975
0.192242 ... ... 0.750 -0.100 0.650 253000 38.900 0.400 38.500 ... ... 0.238849
0.186192 ... ... 0.700 -0.075 0.625 254000 39.850 0.400 39.450 ... ... 0.232759
0.176117 ... ... 0.650 -0.075 0.575 255000 40.825 0.425 40.400 ... ... 0.229622
0.170033 ... ... 0.625 -0.075 0.550 256000 41.800 0.425 41.375 ... ... 0.226565
0.163957 ... ... 0.600 -0.075 0.525 257000 42.750 0.400 42.350 ... ... 0.220658
0.15788 ... ... 0.550 -0.050 0.500 258000 43.725 0.425 43.300 ... ... 0.217749
0.147243 ... ... 0.525 -0.075 0.450 259000 44.700 0.425 44.275 ... ... 0.214906
0.141024 0.475 0.475 0.500 -0.075 0.425 260000 45.700 0.450 45.250 ... ... 0.215056
0.134767 ... ... 0.475 -0.075 0.400 261000 46.675 0.450 46.225 ... ... 0.212341
0.12846 0.400 0.400 0.450 -0.075 0.375 262000 47.650 0.450 47.200 ... ... 0.209687
0.127149 ... ... 0.425 -0.050 0.375 263000 48.650 0.450 48.200 ... ... 0.209962
0.120857 ... ... 0.400 -0.050 0.350 264000 49.625 0.450 49.175 ... ... 0.207419
0.114484 0.325 0.325 0.375 -0.050 0.325 265000 50.625 0.450 50.175 ... ... 0.207751
0.108016 ... ... 0.350 -0.050 0.300 266000 51.625 0.475 51.150 ... ... 0.208083
0.106966 ... ... 0.325 -0.025 0.300 267000 52.600 0.450 52.150 ... ... 0.205691
0.100452 ... ... 0.325 -0.050 0.275 268000 53.600 0.475 53.125 ... ... 0.206071
0.092918 0.275 0.275 0.300 -0.050 0.250 270000 55.600 0.475 55.125 ... ... 0.20683
0.085375 ... ... 0.250 -0.025 0.225 272000 57.600 0.475 57.125 ... ... 0.207585
0.077785 ... ... 0.250 -0.050 0.200 274000 59.600 0.475 59.125 ... ... 0.208337
0.070099 ... ... 0.225 -0.050 0.175 276000 61.600 0.475 61.125 ... ... 0.209086
0.068906 ... ... 0.200 -0.025 0.175 278000 63.600 0.475 63.125 ... ... 0.209832
0.06122 ... ... 0.175 -0.025 0.150 280000 65.600 0.475 65.125 ... ... 0.210576
0.060228 ... ... 0.175 -0.025 0.150 282000 67.600 0.475 67.125 ... ... 0.211316
0.052448 ... ... 0.150 -0.025 0.125 284000 69.600 0.475 69.125 ... ... 0.212053
0.051636 ... ... 0.150 -0.025 0.125 286000 71.600 0.475 71.125 ... ... 0.212788
0.043657 ... ... 0.125 -0.025 0.100 288000 73.600 0.475 73.125 ... ... 0.213519
0.043007 ... ... 0.125 -0.025 0.100 290000 75.600 0.475 75.125 ... ... 0.214248
0.042385 ... ... 0.125 -0.025 0.100 292000 77.600 0.475 77.125 ... ... 0.214974
0.034166 ... ... 0.100 -0.025 0.075 294000 79.600 0.475 79.125 ... ... 0.215697
0.033688 ... ... 0.100 -0.025 0.075 296000 81.600 0.475 81.125 ... ... 0.216417
0.03323 ... ... 0.100 -0.025 0.075 298000 83.600 0.475 83.125 ... ... 0.217135
0.03279 ... ... 0.100 -0.025 0.075 300000 85.600 0.475 85.125 ... ... 0.21785
0.032368 ... ... 0.100 -0.025 0.075 302000 87.600 0.475 87.125 ... ... 0.218562
0.031962 ... ... 0.100 -0.025 0.075 304000 89.600 0.475 89.125 ... ... 0.219271
0.03157 ... ... 0.100 -0.025 0.075 306000 91.600 0.475 91.125 ... ... 0.219978
0.031191 ... ... 0.075 0 0.075 308000 93.600 0.475 93.125 ... ... 0.220682
0.030827 ... ... 0.075 0 0.075 310000 95.600 0.475 95.125 ... ... 0.221383
0.030475 ... ... 0.075 0 0.075 312000 97.600 0.475 97.125 ... ... 0.222082
0.030135 ... ... 0.075 0 0.075 314000 99.600 0.475 99.125 ... ... 0.222779
0.029807 ... ... 0.075 0 0.075 316000 101.600 0.475 101.125 ... ... 0.223473
0.02949 ... ... 0.075 0 0.075 318000 103.600 0.475 103.125 ... ... 0.224164
0.02174 ... ... 0.075 -0.025 0.050 320000 105.600 0.475 105.125 ... ... 0.224853
0.021512 ... ... 0.075 -0.025 0.050 322000 107.600 0.475 107.125 ... ... 0.22554
0.021292 ... ... 0.075 -0.025 0.050 324000 109.600 0.475 109.125 ... ... 0.226224

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.