DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.150
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
0.016279 ... ... 120 3.150 123.150 104000 0.013 0 0.013 ... ... 0.001597
0.016428 ... ... 118 3.150 121.150 106000 0.013 0 0.013 ... ... 0.001631
0.016576 ... ... 116 3.150 119.150 108000 0.013 0 0.013 ... ... 0.001667
0.016722 ... ... 114 3.150 117.150 110000 0.013 0 0.013 ... ... 0.001703
0.016868 ... ... 112 3.150 115.150 112000 0.013 0 0.013 ... ... 0.001741
0.017012 ... ... 110 3.150 113.150 114000 0.013 0 0.013 ... ... 0.001779
0.017155 ... ... 108 3.150 111.150 116000 0.013 0 0.013 ... ... 0.001818
0.017296 ... ... 106 3.150 109.150 118000 0.013 0 0.013 ... ... 0.001859
0.017437 ... ... 104 3.150 107.150 120000 0.013 0 0.013 ... ... 0.0019
0.017576 ... ... 102 3.150 105.150 122000 0.013 0 0.013 ... ... 0.001943
0.017715 ... ... 100 3.150 103.150 124000 0.013 0 0.013 ... ... 0.001988
0.017852 ... ... 98 3.150 101.150 126000 0.013 0 0.013 ... ... 0.002033
0.017989 ... ... 96 3.150 99.150 128000 0.013 0 0.013 ... ... 0.00208
0.018124 ... ... 94 3.150 97.150 130000 0.013 0 0.013 ... ... 0.002129
0.018259 ... ... 92 3.150 95.150 132000 0.013 0 0.013 ... ... 0.002179
0.018392 ... ... 90 3.150 93.150 134000 0.013 0 0.013 ... ... 0.002231
0.018525 ... ... 88 3.150 91.150 136000 0.013 0 0.013 ... ... 0.002284
0.018657 ... ... 86 3.150 89.150 138000 0.013 0 0.013 ... ... 0.00234
0.018788 ... ... 84 3.150 87.150 140000 0.013 0 0.013 ... ... 0.002397
0.018918 ... ... 82 3.150 85.150 142000 0.013 0 0.013 ... ... 0.002457
0.019047 ... ... 80 3.150 83.150 144000 0.013 0 0.013 ... ... 0.002519
0.019175 ... ... 78 3.150 81.150 146000 0.013 0 0.013 ... ... 0.002584
0.019303 ... ... 76 3.150 79.150 148000 0.013 0 0.013 ... ... 0.002651
0.01943 ... ... 74 3.150 77.150 150000 0.013 0 0.013 ... ... 0.002721
0.019556 ... ... 72 3.150 75.150 152000 0.013 0 0.013 ... ... 0.002794
0.019681 ... ... 70 3.150 73.150 154000 0.013 0 0.013 ... ... 0.00287
0.019805 ... ... 68 3.150 71.150 156000 0.013 0 0.013 ... ... 0.00295
0.019867 ... ... 67 3.150 70.150 157000 0.013 0 0.013 ... ... 0.002991
0.019929 ... ... 66 3.150 69.150 158000 0.025 0.012 0.013 ... ... 0.004968
0.019991 ... ... 65 3.150 68.150 159000 0.025 0 0.025 ... ... 0.005037
0.020052 ... ... 64 3.150 67.150 160000 0.025 0 0.025 ... ... 0.005109
0.020114 ... ... 63 3.150 66.150 161000 0.025 0 0.025 ... ... 0.005182
0.020175 ... ... 62 3.150 65.150 162000 0.025 0 0.025 ... ... 0.005256
0.020236 ... ... 61 3.150 64.150 163000 0.025 0 0.025 ... ... 0.005333
0.020297 ... ... 60 3.150 63.150 164000 0.025 0 0.025 ... ... 0.005412
0.020357 ... ... 59 3.150 62.150 165000 0.025 0 0.025 0.025 0.025 0.005492
0.020418 ... ... 58 3.150 61.150 166000 0.025 0 0.025 ... ... 0.005575
0.020478 ... ... 57 3.150 60.150 167000 0.025 0 0.025 ... ... 0.00566
0.020538 ... ... 56 3.150 59.150 168000 0.050 0.025 0.025 ... ... 0.009503
0.020598 ... ... 55 3.150 58.150 169000 0.050 0.025 0.025 ... ... 0.009646
0.020658 ... ... 54 3.150 57.150 170000 0.050 0 0.050 0.050 0.050 0.009794
0.020718 ... ... 53 3.150 56.150 171000 0.050 0 0.050 0.025 0.025 0.009946
0.020777 ... ... 52 3.150 55.150 172000 0.050 0 0.050 ... ... 0.010102
0.020836 ... ... 51 3.150 54.150 173000 0.050 0 0.050 ... ... 0.010263
0.020896 ... ... 50 3.150 53.150 174000 0.050 0 0.050 ... ... 0.010429
0.020955 ... ... 49 3.150 52.150 175000 0.050 0 0.050 ... ... 0.0106
0.021014 ... ... 48 3.150 51.150 176000 0.050 0 0.050 ... ... 0.010776
0.021072 ... ... 47.025 3.125 50.150 177000 0.050 -0.025 0.075 ... ... 0.010957
0.021131 ... ... 46.025 3.125 49.150 178000 0.050 -0.025 0.075 ... ... 0.011144
0.021189 ... ... 45.025 3.125 48.150 179000 0.050 -0.025 0.075 ... ... 0.011338
0.021248 ... ... 44.025 3.125 47.150 180000 0.050 -0.025 0.075 ... ... 0.011538
0.024105 ... ... 43.025 3.150 46.175 181000 0.075 0 0.075 ... ... 0.015549
0.02423 ... ... 42.025 3.150 45.175 182000 0.075 -0.025 0.100 ... ... 0.015825
0.024358 ... ... 41.050 3.125 44.175 183000 0.075 -0.025 0.100 ... ... 0.016112
0.024489 ... ... 40.050 3.125 43.175 184000 0.075 -0.025 0.100 0.100 0.100 0.016409
0.027464 ... ... 39.050 3.150 42.200 185000 0.100 -0.025 0.125 0.100 0.075 0.020272
0.027671 ... ... 38.075 3.125 41.200 186000 0.100 -0.025 0.125 ... ... 0.020652
0.027884 ... ... 37.075 3.125 40.200 187000 0.125 0 0.125 ... ... 0.024352
0.030935 ... ... 36.075 3.150 39.225 188000 0.125 -0.025 0.150 ... ... 0.024818
0.031231 ... ... 35.100 3.125 38.225 189000 0.125 -0.025 0.150 ... ... 0.025302
0.031539 ... ... 34.100 3.125 37.225 190000 0.150 0 0.150 0.150 0.125 0.028986
0.034693 ... ... 33.125 3.125 36.250 191000 0.150 -0.025 0.175 0.150 0.150 0.029567
0.035095 ... ... 32.125 3.125 35.250 192000 0.175 0 0.175 ... ... 0.033214
0.038298 ... ... 31.150 3.125 34.275 193000 0.175 -0.025 0.200 ... ... 0.033898
0.038803 ... ... 30.150 3.125 33.275 194000 0.200 -0.025 0.225 0.250 0.250 0.037549
0.042076 ... ... 29.175 3.125 32.300 195000 0.200 -0.025 0.225 0.225 0.200 0.038348
0.045348 ... ... 28.200 3.125 31.325 196000 0.225 -0.025 0.250 0.200 0.200 0.042037
0.046061 ... ... 27.225 3.100 30.325 197000 0.250 -0.025 0.275 ... ... 0.045701
0.04944 ... ... 26.250 3.100 29.350 198000 0.250 -0.050 0.300 0.250 0.225 0.046723
0.052846 ... ... 25.275 3.100 28.375 199000 0.275 -0.050 0.325 ... ... 0.050478
0.05629 ... ... 24.300 3.100 27.400 200000 0.300 -0.050 0.350 0.375 0.300 0.054248
0.059783 ... ... 23.350 3.075 26.425 201000 0.325 -0.075 0.400 0.375 0.375 0.058046
0.063337 ... ... 22.375 3.075 25.450 202000 0.350 -0.075 0.425 ... ... 0.061887
0.066962 ... ... 21.425 3.050 24.475 203000 0.375 -0.100 0.475 0.500 0.475 0.065785
0.072856 ... ... 20.475 3.050 23.525 204000 0.425 -0.100 0.525 0.450 0.450 0.071975
0.07662 ... ... 19.525 3.025 22.550 205000 0.450 -0.125 0.575 0.500 0.450 0.075977
0.082527 ... ... 18.600 3 21.600 206000 0.500 -0.150 0.650 ... ... 0.082127
0.088423 18.750 18.750 17.675 2.975 20.650 207000 0.550 -0.175 0.725 ... ... 0.088241
0.096119 ... ... 16.775 2.950 19.725 208000 0.600 -0.200 0.800 0.725 0.600 0.094352
0.101999 ... ... 15.850 2.925 18.775 209000 0.675 -0.225 0.900 ... ... 0.102187
0.109534 ... ... 14.975 2.875 17.850 210000 0.750 -0.250 1 1.050 0.750 0.10987
0.116992 ... ... 14.100 2.825 16.925 211000 0.825 -0.300 1.125 0.850 0.850 0.117455
0.125752 ... ... 13.250 2.775 16.025 212000 0.925 -0.350 1.275 1.250 0.900 0.12631
0.134303 ... ... 12.400 2.725 15.125 213000 1.025 -0.400 1.425 1.250 1 0.134936
0.14379 12.725 12.725 11.575 2.675 14.250 214000 1.125 -0.475 1.600 1.400 1.250 0.143393
0.153905 12.700 12.700 10.775 2.625 13.400 215000 1.275 -0.525 1.800 1.800 1.250 0.153656
0.163538 ... ... 10.025 2.525 12.550 216000 1.425 -0.600 2.025 1.950 1.750 0.163407
0.173474 10.975 10.975 9.275 2.450 11.725 217000 1.600 -0.675 2.275 1.950 1.950 0.173435
0.183447 ... ... 8.550 2.375 10.925 218000 1.775 -0.800 2.575 2.475 1.875 0.182888
0.192736 9.450 9.375 7.850 2.275 10.125 219000 2 -0.875 2.875 ... ... 0.192809
0.20217 8.925 7.650 7.200 2.175 9.375 220000 2.250 -0.950 3.200 3.025 2.200 0.202267
0.210961 8.450 7.025 6.575 2.075 8.650 221000 2.500 -1.075 3.575 2.900 2.725 0.210778
0.218927 ... ... 5.950 2 7.950 222000 2.800 -1.175 3.975 3 3 0.218817
0.225767 6.700 6.700 5.375 1.875 7.250 223000 3.125 -1.250 4.375 4.150 4.075 0.225845
0.23166 6.250 5.425 4.825 1.775 6.600 224000 3.475 -1.350 4.825 4.400 3.725 0.231714
0.236261 5.500 4.675 4.300 1.675 5.975 225000 3.850 -1.450 5.300 5 4.100 0.236291
0.239446 4.975 4.325 3.825 1.575 5.400 226000 4.250 -1.575 5.825 5.475 4.525 0.239444
0.241049 4.500 3.700 3.375 1.450 4.825 227000 4.675 -1.700 6.375 5.250 4.725 0.241049
0.240978 4.400 3.100 3 1.300 4.300 228000 5.150 -1.825 6.975 6.625 6.625 0.240979
0.239135 3.400 3.125 2.625 1.175 3.800 229000 5.650 -1.975 7.625 6.875 6.875 0.239141
0.235501 3.200 2.400 2.300 1.050 3.350 230000 6.175 -2.100 8.275 7.500 7.050 0.235446
0.230027 2.675 2.150 2 0.925 2.925 231000 6.775 -2.200 8.975 6.800 6.800 0.230086
0.222904 2.350 2 1.725 0.825 2.550 232000 7.400 -2.325 9.725 ... ... 0.223023
0.214423 2.200 1.925 1.500 0.725 2.225 233000 8.050 -2.425 10.475 ... ... 0.214286
0.204537 1.950 1.575 1.300 0.625 1.925 234000 8.750 -2.525 11.275 ... ... 0.204398
0.193365 1.550 1.275 1.125 0.525 1.650 235000 9.500 -2.575 12.075 ... ... 0.193886
0.181876 1.150 1.150 0.950 0.475 1.425 236000 10.250 -2.675 12.925 ... ... 0.181812
0.16984 1.125 1.025 0.825 0.400 1.225 237000 11.050 -2.750 13.800 ... ... 0.169865
0.157561 1.025 0.850 0.700 0.350 1.050 238000 11.875 -2.800 14.675 ... ... 0.157717
0.145399 0.775 0.775 0.625 0.275 0.900 239000 12.725 -2.850 15.575 ... ... 0.145732
0.133775 0.700 0.600 0.525 0.250 0.775 240000 13.600 -2.900 16.500 ... ... 0.134331
0.123155 0.600 0.600 0.475 0.200 0.675 241000 14.475 -2.950 17.425 ... ... 0.122097
0.111936 0.550 0.475 0.400 0.175 0.575 242000 15.400 -2.975 18.375 ... ... 0.113084
0.102311 ... ... 0.350 0.150 0.500 243000 16.300 -3.025 19.325 ... ... 0.101478
0.092251 ... ... 0.300 0.125 0.425 244000 17.225 -3.050 20.275 ... ... 0.091599
0.081585 0.350 0.350 0.275 0.075 0.350 245000 18.175 -3.050 21.225 ... ... 0.084071
0.073372 0.325 0.325 0.250 0.050 0.300 246000 19.125 -3.075 22.200 ... ... 0.076395
0.068271 0.250 0.250 0.225 0.050 0.275 247000 20.075 -3.100 23.175 ... ... 0.068487
0.063216 0.225 0.225 0.200 0.050 0.250 248000 21.050 -3.100 24.150 ... ... 0.063802
0.058178 0.200 0.200 0.175 0.050 0.225 249000 22.025 -3.100 25.125 ... ... 0.059165
0.053122 0.175 0.175 0.150 0.050 0.200 250000 23 -3.100 26.100 ... ... 0.054549
0.048013 ... ... 0.125 0.050 0.175 251000 23.975 -3.125 27.100 ... ... 0.049927
0.042805 ... ... 0.125 0.025 0.150 252000 24.975 -3.100 28.075 ... ... 0.049232
0.041875 0.100 0.100 0.100 0.050 0.150 253000 25.950 -3.100 29.050 ... ... 0.044717
0.036639 ... ... 0.100 0.025 0.125 254000 26.925 -3.125 30.050 ... ... 0.040126
0.035882 ... ... 0.100 0.025 0.125 255000 27.925 -3.125 31.050 ... ... 0.039744
0.030525 ... ... 0.075 0.025 0.100 256000 28.900 -3.125 32.025 ... ... 0.03517
0.029923 ... ... 0.075 0.025 0.100 257000 29.900 -3.125 33.025 ... ... 0.034942
0.024321 ... ... 0.075 0 0.075 258000 30.900 -3.125 34.025 ... ... 0.03473
0.023858 ... ... 0.075 0 0.075 259000 31.875 -3.150 35.025 ... ... 0.030242
0.023419 ... ... 0.050 0.025 0.075 260000 32.875 -3.150 36.025 ... ... 0.030163
0.01748 ... ... 0.050 0 0.050 261000 33.875 -3.125 37 ... ... 0.030091
0.017165 ... ... 0.050 0 0.050 262000 34.875 -3.125 38 ... ... 0.030025
0.016866 ... ... 0.050 0 0.050 263000 35.875 -3.125 39 ... ... 0.029966
0.016581 ... ... 0.050 0 0.050 264000 36.850 -3.150 40 ... ... 0.02572
0.016308 ... ... 0.050 0 0.050 265000 37.850 -3.150 41 ... ... 0.025769
0.016047 ... ... 0.050 0 0.050 266000 38.850 -3.150 42 ... ... 0.025818
0.015796 ... ... 0.050 0 0.050 267000 39.850 -3.150 43 ... ... 0.025867
0.015555 ... ... 0.050 0 0.050 268000 40.850 -3.150 44 ... ... 0.025916
0.015323 ... ... 0.050 0 0.050 269000 41.850 -3.150 45 ... ... 0.025965
0.015101 ... ... 0.050 0 0.050 270000 42.850 -3.150 46 ... ... 0.026014
0.014888 ... ... 0.025 0.025 0.050 271000 43.850 -3.150 47 ... ... 0.026062
0.008946 ... ... 0.025 0 0.025 272000 44.850 -3.150 48 ... ... 0.026111
0.00882 ... ... 0.025 0 0.025 273000 45.850 -3.150 49 ... ... 0.026159
0.008699 ... ... 0.025 0 0.025 274000 46.850 -3.150 50 ... ... 0.026208
0.008581 ... ... 0.025 0 0.025 275000 47.850 -3.150 51 ... ... 0.026256
0.008467 ... ... 0.025 0 0.025 276000 48.850 -3.150 52 ... ... 0.026304
0.008357 ... ... 0.025 0 0.025 277000 49.850 -3.150 53 ... ... 0.026352
0.008251 ... ... 0.025 0 0.025 278000 50.850 -3.150 54 ... ... 0.026401
0.008149 ... ... 0.025 0 0.025 279000 51.850 -3.150 55 ... ... 0.026449
0.008051 ... ... 0.025 0 0.025 280000 52.850 -3.150 56 ... ... 0.026496
0.007956 ... ... 0.025 0 0.025 281000 53.850 -3.150 57 ... ... 0.026544
0.007864 ... ... 0.025 0 0.025 282000 54.850 -3.150 58 ... ... 0.026592
0.007774 ... ... 0.025 0 0.025 283000 55.850 -3.150 59 ... ... 0.02664
0.007686 ... ... 0.025 0 0.025 284000 56.850 -3.150 60 ... ... 0.026687
0.007601 ... ... 0.025 0 0.025 285000 57.850 -3.150 61 ... ... 0.026735
0.007519 ... ... 0.025 0 0.025 286000 58.850 -3.150 62 ... ... 0.026782
0.007439 ... ... 0.025 0 0.025 287000 59.850 -3.150 63 ... ... 0.02683
0.007361 ... ... 0.025 0 0.025 288000 60.850 -3.150 64 ... ... 0.026877
0.007286 ... ... 0.025 0 0.025 289000 61.850 -3.150 65 ... ... 0.026924
0.007213 ... ... 0.025 0 0.025 290000 62.850 -3.150 66 ... ... 0.026972
0.007142 ... ... 0.025 0 0.025 291000 63.850 -3.150 67 ... ... 0.027019
0.007073 ... ... 0.025 0 0.025 292000 64.850 -3.150 68 ... ... 0.027066
0.007005 ... ... 0.025 0 0.025 293000 65.850 -3.150 69 ... ... 0.027113
0.006939 ... ... 0.025 0 0.025 294000 66.850 -3.150 70 ... ... 0.02716
0.006875 ... ... 0.025 0 0.025 295000 67.850 -3.150 71 ... ... 0.027207
0.006812 ... ... 0.025 0 0.025 296000 68.850 -3.150 72 ... ... 0.027253
0.006751 ... ... 0.025 0 0.025 297000 69.850 -3.150 73 ... ... 0.0273
0.006692 ... ... 0.025 0 0.025 298000 70.850 -3.150 74 ... ... 0.027347
0.006633 ... ... 0.025 0 0.025 299000 71.850 -3.150 75 ... ... 0.027393
0.006577 ... ... 0.025 0 0.025 300000 72.850 -3.150 76 ... ... 0.02744
0.006521 ... ... 0.025 0 0.025 301000 73.850 -3.150 77 ... ... 0.027486
0.006467 ... ... 0.025 0 0.025 302000 74.850 -3.150 78 ... ... 0.027533
0.006415 ... ... 0.025 0 0.025 303000 75.850 -3.150 79 ... ... 0.027579
0.006363 ... ... 0.025 0 0.025 304000 76.850 -3.150 80 ... ... 0.027625
0.006312 ... ... 0.025 0 0.025 305000 77.850 -3.150 81 ... ... 0.027671
0.006262 ... ... 0.025 0 0.025 306000 78.850 -3.150 82 ... ... 0.027717
0.006214 ... ... 0.025 0 0.025 307000 79.850 -3.150 83 ... ... 0.027763
0.006166 ... ... 0.025 0 0.025 308000 80.850 -3.150 84 ... ... 0.027809
0.00612 ... ... 0.025 0 0.025 309000 81.850 -3.150 85 ... ... 0.027855
0.006075 ... ... 0.025 0 0.025 310000 82.850 -3.150 86 ... ... 0.027901
0.006031 ... ... 0.025 0 0.025 311000 83.850 -3.150 87 ... ... 0.027947
0.005987 ... ... 0.025 0 0.025 312000 84.850 -3.150 88 ... ... 0.027993
0.005903 ... ... 0.025 0 0.025 314000 86.850 -3.150 90 ... ... 0.028084
0.005822 ... ... 0.025 0 0.025 316000 88.850 -3.150 92 ... ... 0.028175
0.005744 ... ... 0.025 0 0.025 318000 90.850 -3.150 94 ... ... 0.028266
0.00344 ... ... 0.013 0 0.013 320000 92.850 -3.150 96 ... ... 0.028356
0.003395 ... ... 0.013 0 0.013 322000 94.850 -3.150 98 ... ... 0.028446
0.003352 ... ... 0.013 0 0.013 324000 96.850 -3.150 100 ... ... 0.028536
0.00331 ... ... 0.013 0 0.013 326000 98.850 -3.150 102 ... ... 0.028626
0.003269 ... ... 0.013 0 0.013 328000 100.850 -3.150 104 ... ... 0.028716
0.00323 ... ... 0.013 0 0.013 330000 102.850 -3.150 106 ... ... 0.028805
0.003191 ... ... 0.013 0 0.013 332000 104.850 -3.150 108 ... ... 0.028894
0.003155 ... ... 0.013 0 0.013 334000 106.850 -3.150 110 ... ... 0.028983
0.003119 ... ... 0.013 0 0.013 336000 108.850 -3.150 112 ... ... 0.029071
0.003085 ... ... 0.013 0 0.013 338000 110.850 -3.150 114 ... ... 0.02916
0.003052 ... ... 0.013 0 0.013 340000 112.850 -3.150 116 ... ... 0.029248
0.00302 ... ... 0.013 0 0.013 342000 114.850 -3.150 118 ... ... 0.029336
0.002989 ... ... 0.013 0 0.013 344000 116.850 -3.150 120 ... ... 0.029424
0.002959 ... ... 0.013 0 0.013 346000 118.850 -3.150 122 ... ... 0.029511
0.002929 ... ... 0.013 0 0.013 348000 120.850 -3.150 124 ... ... 0.029598
0.0029 ... ... 0.013 0 0.013 350000 122.850 -3.150 126 ... ... 0.029686
0.002872 ... ... 0.013 0 0.013 352000 124.850 -3.150 128 ... ... 0.029772
0.002845 ... ... 0.013 0 0.013 354000 126.850 -3.150 130 ... ... 0.029859
0.002819 ... ... 0.013 0 0.013 356000 128.850 -3.150 132 ... ... 0.029945
0.002794 ... ... 0.013 0 0.013 358000 130.850 -3.150 134 ... ... 0.030032
0.002769 ... ... 0.013 0 0.013 360000 132.850 -3.150 136 ... ... 0.030118
0.002745 ... ... 0.013 0 0.013 362000 134.850 -3.150 138 ... ... 0.030203
0.002721 ... ... 0.013 0 0.013 364000 136.850 -3.150 140 ... ... 0.030289
0.002698 ... ... 0.013 0 0.013 366000 138.850 -3.150 142 ... ... 0.030374
0.002676 ... ... 0.013 0 0.013 368000 140.850 -3.150 144 ... ... 0.030459
0.002654 ... ... 0.013 0 0.013 370000 142.850 -3.150 146 ... ... 0.030544
0.002632 ... ... 0.013 0 0.013 372000 144.850 -3.150 148 ... ... 0.030629
0.002612 ... ... 0.013 0 0.013 374000 146.850 -3.150 150 ... ... 0.030714

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.