DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 248.525
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
0.059467 ... ... 139.200 1.325 140.525 108000 0.013 0 0.013 ... ... 0.002696
0.060011 ... ... 137.200 1.325 138.525 110000 0.013 0 0.013 ... ... 0.00275
0.060551 ... ... 135.200 1.325 136.525 112000 0.013 0 0.013 ... ... 0.002804
0.061085 ... ... 133.200 1.325 134.525 114000 0.013 0 0.013 ... ... 0.002859
0.061615 ... ... 131.200 1.325 132.525 116000 0.013 0 0.013 ... ... 0.002916
0.062141 ... ... 129.200 1.325 130.525 118000 0.013 0 0.013 ... ... 0.002974
0.062661 ... ... 127.200 1.325 128.525 120000 0.013 0 0.013 ... ... 0.003034
0.063178 ... ... 125.200 1.325 126.525 122000 0.013 0 0.013 ... ... 0.003094
0.06369 ... ... 123.200 1.325 124.525 124000 0.013 0 0.013 ... ... 0.003157
0.064198 ... ... 121.200 1.325 122.525 126000 0.013 0 0.013 ... ... 0.003221
0.064702 ... ... 119.200 1.325 120.525 128000 0.013 0 0.013 ... ... 0.003286
0.065203 ... ... 117.200 1.325 118.525 130000 0.013 0 0.013 ... ... 0.003353
0.065699 ... ... 115.200 1.325 116.525 132000 0.013 0 0.013 ... ... 0.003422
0.066192 ... ... 113.200 1.325 114.525 134000 0.013 0 0.013 ... ... 0.003493
0.066681 ... ... 111.200 1.325 112.525 136000 0.013 0 0.013 ... ... 0.003565
0.067166 ... ... 109.200 1.325 110.525 138000 0.013 0 0.013 ... ... 0.00364
0.067648 ... ... 107.200 1.325 108.525 140000 0.013 0 0.013 ... ... 0.003717
0.068127 ... ... 105.200 1.325 106.525 142000 0.013 0 0.013 ... ... 0.003797
0.068602 ... ... 103.200 1.325 104.525 144000 0.013 0 0.013 ... ... 0.003878
0.069074 ... ... 101.200 1.325 102.525 146000 0.013 0 0.013 ... ... 0.003962
0.069542 ... ... 99.200 1.325 100.525 148000 0.013 0 0.013 ... ... 0.004049
0.070008 ... ... 97.200 1.325 98.525 150000 0.013 0 0.013 ... ... 0.004138
0.07047 ... ... 95.200 1.325 96.525 152000 0.025 0 0.025 ... ... 0.006975
0.07093 ... ... 93.200 1.325 94.525 154000 0.025 0 0.025 ... ... 0.00713
0.071386 ... ... 91.200 1.325 92.525 156000 0.025 0 0.025 ... ... 0.00729
0.07184 ... ... 89.200 1.325 90.525 158000 0.025 0 0.025 ... ... 0.007456
0.072291 ... ... 87.200 1.325 88.525 160000 0.025 0 0.025 ... ... 0.007628
0.072739 ... ... 85.200 1.325 86.525 162000 0.025 0 0.025 ... ... 0.007807
0.073184 ... ... 83.200 1.325 84.525 164000 0.025 0 0.025 ... ... 0.007992
0.073627 ... ... 81.200 1.325 82.525 166000 0.025 0 0.025 ... ... 0.008184
0.074067 ... ... 79.200 1.325 80.525 168000 0.025 0 0.025 ... ... 0.008384
0.074505 ... ... 77.200 1.325 78.525 170000 0.025 0 0.025 ... ... 0.008592
0.07494 ... ... 75.200 1.325 76.525 172000 0.050 0.025 0.025 ... ... 0.01466
0.075372 ... ... 73.200 1.325 74.525 174000 0.050 0 0.050 ... ... 0.015027
0.075587 ... ... 72.200 1.325 73.525 175000 0.050 0 0.050 ... ... 0.015216
0.075802 ... ... 71.200 1.325 72.525 176000 0.050 0 0.050 ... ... 0.01541
0.076016 ... ... 70.200 1.325 71.525 177000 0.050 0 0.050 ... ... 0.015607
0.07623 ... ... 69.200 1.325 70.525 178000 0.050 0 0.050 ... ... 0.015809
0.076443 ... ... 68.200 1.325 69.525 179000 0.050 0 0.050 ... ... 0.016015
0.076655 ... ... 67.200 1.325 68.525 180000 0.050 0 0.050 ... ... 0.016226
0.076867 ... ... 66.200 1.325 67.525 181000 0.050 0 0.050 ... ... 0.016442
0.077078 ... ... 65.200 1.325 66.525 182000 0.050 -0.025 0.075 ... ... 0.016663
0.077289 ... ... 64.200 1.325 65.525 183000 0.050 -0.025 0.075 ... ... 0.01689
0.077499 ... ... 63.200 1.325 64.525 184000 0.050 -0.025 0.075 ... ... 0.017122
0.077708 ... ... 62.200 1.325 63.525 185000 0.050 -0.025 0.075 ... ... 0.017361
0.077917 ... ... 61.200 1.325 62.525 186000 0.075 0 0.075 ... ... 0.023434
0.078125 ... ... 60.200 1.325 61.525 187000 0.075 -0.025 0.100 ... ... 0.02376
0.078333 ... ... 59.200 1.325 60.525 188000 0.075 -0.025 0.100 0.075 0.075 0.024095
0.078541 ... ... 58.200 1.325 59.525 189000 0.075 -0.025 0.100 ... ... 0.024439
0.078747 ... ... 57.200 1.325 58.525 190000 0.075 -0.025 0.100 ... ... 0.024791
0.078954 ... ... 56.200 1.325 57.525 191000 0.100 -0.025 0.125 ... ... 0.030639
0.079159 ... ... 55.200 1.325 56.525 192000 0.100 -0.025 0.125 ... ... 0.031085
0.079364 ... ... 54.200 1.325 55.525 193000 0.100 -0.025 0.125 ... ... 0.031544
0.079569 ... ... 53.200 1.325 54.525 194000 0.125 -0.025 0.150 ... ... 0.03718
0.079773 ... ... 52.200 1.325 53.525 195000 0.125 -0.025 0.150 ... ... 0.037735
0.079977 ... ... 51.225 1.300 52.525 196000 0.125 -0.025 0.150 ... ... 0.038306
0.08018 ... ... 50.225 1.300 51.525 197000 0.150 -0.025 0.175 0.125 0.125 0.043835
0.08336 ... ... 49.225 1.325 50.550 198000 0.150 -0.025 0.175 ... ... 0.044509
0.083629 ... ... 48.225 1.325 49.550 199000 0.150 -0.050 0.200 ... ... 0.045203
0.0839 ... ... 47.250 1.300 48.550 200000 0.175 -0.025 0.200 ... ... 0.050702
0.084173 ... ... 46.250 1.300 47.550 201000 0.175 -0.050 0.225 ... ... 0.051507
0.084449 ... ... 45.275 1.275 46.550 202000 0.175 -0.050 0.225 ... ... 0.052337
0.087948 ... ... 44.275 1.300 45.575 203000 0.200 -0.050 0.250 ... ... 0.057864
0.088306 ... ... 43.300 1.275 44.575 204000 0.200 -0.075 0.275 ... ... 0.058816
0.091927 ... ... 42.325 1.275 43.600 205000 0.225 -0.050 0.275 0.250 0.250 0.064325
0.092377 ... ... 41.325 1.275 42.600 206000 0.225 -0.075 0.300 ... ... 0.065409
0.092837 ... ... 40.350 1.250 41.600 207000 0.250 -0.075 0.325 ... ... 0.070935
0.096683 ... ... 39.375 1.250 40.625 208000 0.250 -0.100 0.350 ... ... 0.07216
0.100586 ... ... 38.400 1.250 39.650 209000 0.275 -0.100 0.375 ... ... 0.077736
0.101253 ... ... 37.425 1.225 38.650 210000 0.300 -0.100 0.400 ... ... 0.08328
0.105319 ... ... 36.450 1.225 37.675 211000 0.325 -0.100 0.425 ... ... 0.088809
0.109457 ... ... 35.500 1.200 36.700 212000 0.350 -0.125 0.475 ... ... 0.094341
0.113673 ... ... 34.525 1.200 35.725 213000 0.375 -0.125 0.500 ... ... 0.09989
0.117972 ... ... 33.575 1.175 34.750 214000 0.400 -0.150 0.550 ... ... 0.105469
0.125511 ... ... 32.625 1.175 33.800 215000 0.425 -0.150 0.575 ... ... 0.111092
0.129974 ... ... 31.675 1.150 32.825 216000 0.475 -0.150 0.625 ... ... 0.120211
0.137552 ... ... 30.725 1.150 31.875 217000 0.500 -0.175 0.675 ... ... 0.125889
0.14512 ... ... 29.775 1.150 30.925 218000 0.550 -0.175 0.725 ... ... 0.13486
0.152698 ... ... 28.850 1.125 29.975 219000 0.600 -0.200 0.800 ... ... 0.143725
0.160303 ... ... 27.900 1.125 29.025 220000 0.650 -0.225 0.875 0.650 0.650 0.152519
0.170527 28.400 28.400 26.975 1.125 28.100 221000 0.725 -0.200 0.925 ... ... 0.164011
0.180607 ... ... 26.075 1.100 27.175 222000 0.775 -0.250 1.025 0.800 0.800 0.172644
0.190581 ... ... 25.175 1.075 26.250 223000 0.850 -0.250 1.100 1.225 1.225 0.183776
0.200482 25.075 25.075 24.275 1.050 25.325 224000 0.950 -0.250 1.200 ... ... 0.197008
0.212405 ... ... 23.375 1.050 24.425 225000 1.025 -0.275 1.300 ... ... 0.20769
0.224089 ... ... 22.500 1.025 23.525 226000 1.125 -0.300 1.425 ... ... 0.220291
0.235582 ... ... 21.625 1 22.625 227000 1.250 -0.300 1.550 ... ... 0.234431
0.248601 ... ... 20.775 0.975 21.750 228000 1.350 -0.350 1.700 1.825 1.825 0.246369
0.262804 ... ... 19.925 0.975 20.900 229000 1.475 -0.375 1.850 ... ... 0.259699
0.275083 ... ... 19.100 0.925 20.025 230000 1.625 -0.375 2 ... ... 0.274081
0.289684 ... ... 18.275 0.925 19.200 231000 1.775 -0.400 2.175 2.300 2.300 0.2879
0.3025 ... ... 17.450 0.900 18.350 232000 1.950 -0.400 2.350 ... ... 0.302392
0.317033 ... ... 16.675 0.875 17.550 233000 2.125 -0.425 2.550 2.675 2.150 0.316229
0.330835 ... ... 15.900 0.850 16.750 234000 2.300 -0.475 2.775 3 2.875 0.32949
0.343988 ... ... 15.125 0.825 15.950 235000 2.500 -0.500 3 3.100 3.100 0.343049
0.357247 ... ... 14.375 0.800 15.175 236000 2.725 -0.525 3.250 ... ... 0.356647
0.370373 ... ... 13.650 0.775 14.425 237000 2.975 -0.550 3.525 ... ... 0.370045
0.382647 ... ... 12.950 0.725 13.675 238000 3.225 -0.575 3.800 3.900 3.900 0.382524
0.394545 ... ... 12.250 0.700 12.950 239000 3.500 -0.625 4.125 ... ... 0.394571
0.40587 12.150 12.150 11.575 0.675 12.250 240000 3.775 -0.650 4.425 3.900 3.900 0.405659
0.416451 ... ... 10.925 0.650 11.575 241000 4.100 -0.675 4.775 ... ... 0.416366
0.425933 ... ... 10.300 0.600 10.900 242000 4.425 -0.725 5.150 ... ... 0.425931
0.4345 ... ... 9.700 0.550 10.250 243000 4.775 -0.750 5.525 4.700 4.700 0.434543
0.442114 ... ... 9.100 0.550 9.650 244000 5.150 -0.775 5.925 ... ... 0.442076
0.448428 7.750 7.750 8.550 0.500 9.050 245000 5.525 -0.825 6.350 ... ... 0.448365
0.453465 ... ... 8 0.450 8.450 246000 5.950 -0.850 6.800 ... ... 0.453472
0.45723 ... ... 7.475 0.425 7.900 247000 6.400 -0.875 7.275 ... ... 0.457235
0.45961 7.025 7.025 6.975 0.400 7.375 248000 6.850 -0.925 7.775 ... ... 0.45961
0.460574 ... ... 6.500 0.350 6.850 249000 7.325 -0.950 8.275 ... ... 0.460574
0.460096 6.225 6.075 6.050 0.325 6.375 250000 7.850 -0.975 8.825 8.375 8.375 0.4601
0.458185 ... ... 5.600 0.325 5.925 251000 8.375 -1 9.375 9.750 9.750 0.458178
0.45481 4.850 4.850 5.200 0.275 5.475 252000 8.925 -1.050 9.975 9.025 9.025 0.454814
0.449998 ... ... 4.825 0.225 5.050 253000 9.500 -1.075 10.575 10.850 10.200 0.450036
0.443944 ... ... 4.450 0.225 4.675 254000 10.100 -1.100 11.200 10.650 10.325 0.443896
0.436469 ... ... 4.100 0.200 4.300 255000 10.725 -1.125 11.850 11.450 10.575 0.436468
0.427763 3.475 3.475 3.775 0.175 3.950 256000 11.375 -1.150 12.525 12.650 11.625 0.427851
0.417943 ... ... 3.475 0.150 3.625 257000 12.050 -1.175 13.225 13.675 12.525 0.418171
0.407152 ... ... 3.200 0.125 3.325 258000 12.750 -1.175 13.925 13.150 13.150 0.407581
0.395561 ... ... 2.950 0.100 3.050 259000 13.450 -1.225 14.675 15.075 15.075 0.395692
0.382688 2.750 2.600 2.700 0.075 2.775 260000 14.175 -1.250 15.425 14.600 14.600 0.383057
0.370015 ... ... 2.475 0.075 2.550 261000 14.925 -1.250 16.175 15.500 15.025 0.36989
0.356292 ... ... 2.275 0.050 2.325 262000 15.700 -1.275 16.975 16.550 16.200 0.356436
0.341391 ... ... 2.075 0.025 2.100 263000 16.500 -1.275 17.775 18.200 17.125 0.342972
0.327641 1.700 1.700 1.900 0.025 1.925 264000 17.300 -1.275 18.575 19.050 19.050 0.328586
0.313042 ... ... 1.725 0.025 1.750 265000 18.125 -1.300 19.425 18.400 18.400 0.31453
0.299027 ... ... 1.575 0.025 1.600 266000 18.950 -1.300 20.250 20.600 20.600 0.299624
0.284258 ... ... 1.450 0 1.450 267000 19.800 -1.325 21.125 ... ... 0.285446
0.268611 1.225 1.225 1.325 -0.025 1.300 268000 20.675 -1.325 22 21.250 21.250 0.272383
0.256138 ... ... 1.200 0 1.200 269000 21.550 -1.325 22.875 ... ... 0.258817
0.24103 ... ... 1.100 -0.025 1.075 270000 22.425 -1.325 23.750 22.675 22.675 0.244662
0.227538 ... ... 1 -0.025 0.975 271000 23.325 -1.325 24.650 ... ... 0.232205
0.216137 ... ... 0.925 -0.025 0.900 272000 24.225 -1.350 25.575 ... ... 0.219343
0.201643 ... ... 0.825 -0.025 0.800 273000 25.150 -1.350 26.500 ... ... 0.208729
0.189466 0.700 0.700 0.750 -0.025 0.725 274000 26.075 -1.350 27.425 ... ... 0.197924
0.18013 ... ... 0.700 -0.025 0.675 275000 27 -1.350 28.350 ... ... 0.186882
0.167281 ... ... 0.650 -0.050 0.600 276000 27.925 -1.350 29.275 28.475 28.475 0.175548
0.157542 ... ... 0.575 -0.025 0.550 277000 28.875 -1.350 30.225 ... ... 0.167262
0.147612 ... ... 0.525 -0.025 0.500 278000 29.825 -1.350 31.175 ... ... 0.158928
0.137437 ... ... 0.500 -0.050 0.450 279000 30.775 -1.350 32.125 ... ... 0.150517
0.131214 ... ... 0.450 -0.025 0.425 280000 31.750 -1.350 33.100 ... ... 0.14575
0.120637 ... ... 0.425 -0.050 0.375 281000 32.700 -1.350 34.050 ... ... 0.137273
0.114321 ... ... 0.375 -0.025 0.350 282000 33.675 -1.350 35.025 ... ... 0.132622
0.107987 ... ... 0.350 -0.025 0.325 283000 34.650 -1.350 36 ... ... 0.12804
0.096587 ... ... 0.325 -0.050 0.275 284000 35.625 -1.325 36.950 ... ... 0.123519
0.095189 ... ... 0.300 -0.025 0.275 285000 36.600 -1.350 37.950 ... ... 0.119052
0.088679 ... ... 0.275 -0.025 0.250 286000 37.575 -1.350 38.925 ... ... 0.114631
0.082059 ... ... 0.250 -0.025 0.225 287000 38.550 -1.350 39.900 ... ... 0.11025
0.075294 ... ... 0.225 -0.025 0.200 288000 39.550 -1.325 40.875 ... ... 0.110119
0.074269 ... ... 0.225 -0.025 0.200 289000 40.525 -1.350 41.875 ... ... 0.105872
0.06742 ... ... 0.200 -0.025 0.175 290000 41.525 -1.325 42.850 ... ... 0.105851
0.060328 ... ... 0.175 -0.025 0.150 291000 42.500 -1.350 43.850 ... ... 0.101721
0.059539 ... ... 0.175 -0.025 0.150 292000 43.500 -1.325 44.825 ... ... 0.1018
0.058777 ... ... 0.150 0 0.150 293000 44.500 -1.325 45.825 ... ... 0.101881
0.051562 0.125 0.125 0.150 -0.025 0.125 294000 45.475 -1.350 46.825 ... ... 0.097943
0.050919 ... ... 0.150 -0.025 0.125 295000 46.475 -1.325 47.800 ... ... 0.098109
0.0503 ... ... 0.125 0 0.125 296000 47.475 -1.325 48.800 ... ... 0.098276
0.042856 ... ... 0.125 -0.025 0.100 297000 48.475 -1.325 49.800 ... ... 0.098442
0.042344 ... ... 0.100 0 0.100 298000 49.475 -1.325 50.800 ... ... 0.098608
0.041849 ... ... 0.100 0 0.100 299000 50.475 -1.325 51.800 ... ... 0.098774
0.04137 ... ... 0.100 0 0.100 300000 51.475 -1.325 52.800 ... ... 0.098939
0.033625 ... ... 0.100 -0.025 0.075 301000 52.475 -1.325 53.800 ... ... 0.099104
0.033246 ... ... 0.075 0 0.075 302000 53.475 -1.325 54.800 ... ... 0.099269
0.032879 ... ... 0.075 0 0.075 303000 54.475 -1.325 55.800 ... ... 0.099434
0.032523 ... ... 0.075 0 0.075 304000 55.475 -1.325 56.800 ... ... 0.099598
0.032178 ... ... 0.075 0 0.075 305000 56.475 -1.325 57.800 ... ... 0.099762
0.031844 ... ... 0.075 0 0.075 306000 57.475 -1.325 58.800 ... ... 0.099926
0.023703 ... ... ... ... 0.050 307000 58.475 ... ... ... ... 0.10009
0.023457 ... ... 0.050 0 0.050 308000 59.475 -1.325 60.800 ... ... 0.100253
0.022986 ... ... 0.050 0 0.050 310000 61.475 -1.325 62.800 ... ... 0.100579
0.022542 ... ... 0.050 0 0.050 312000 63.475 -1.325 64.800 ... ... 0.100904
0.022119 ... ... 0.050 0 0.050 314000 65.475 -1.325 66.800 ... ... 0.101228
0.021717 ... ... 0.050 0 0.050 316000 67.475 -1.325 68.800 ... ... 0.101551
0.012849 ... ... 0.025 0 0.025 318000 69.475 -1.325 70.800 ... ... 0.101872
0.01262 ... ... 0.025 0 0.025 320000 71.475 -1.325 72.800 ... ... 0.102193
0.012402 ... ... 0.025 0 0.025 322000 73.475 -1.325 74.800 ... ... 0.102513
0.012195 ... ... 0.025 0 0.025 324000 75.475 -1.325 76.800 ... ... 0.102832
0.011997 ... ... 0.025 0 0.025 326000 77.475 -1.325 78.800 ... ... 0.10315
0.011808 ... ... 0.025 0 0.025 328000 79.475 -1.325 80.800 ... ... 0.103467
0.011626 ... ... 0.025 0 0.025 330000 81.475 -1.325 82.800 ... ... 0.103783
0.011452 ... ... 0.025 0 0.025 332000 83.475 -1.325 84.800 ... ... 0.104098
0.006861 ... ... 0.013 0 0.013 334000 85.475 -1.325 86.800 ... ... 0.104413
0.00676 ... ... 0.013 0 0.013 336000 87.475 -1.325 88.800 ... ... 0.104726
0.006663 ... ... 0.013 0 0.013 338000 89.475 -1.325 90.800 ... ... 0.105039
0.006571 ... ... 0.013 0 0.013 340000 91.475 -1.325 92.800 ... ... 0.10535
0.006481 ... ... 0.013 0 0.013 342000 93.475 -1.325 94.800 ... ... 0.105661
0.006396 ... ... 0.013 0 0.013 344000 95.475 -1.325 96.800 ... ... 0.105971
0.006313 ... ... 0.013 0 0.013 346000 97.475 -1.325 98.800 ... ... 0.10628
0.006233 ... ... 0.013 0 0.013 348000 99.475 -1.325 100.800 ... ... 0.106588
0.006156 ... ... 0.013 0 0.013 350000 101.475 -1.325 102.800 ... ... 0.106895
0.006081 ... ... 0.013 0 0.013 352000 103.475 -1.325 104.800 ... ... 0.107201
0.006008 ... ... 0.013 0 0.013 354000 105.475 -1.325 106.800 ... ... 0.107507
0.005938 ... ... 0.013 0 0.013 356000 107.475 -1.325 108.800 ... ... 0.107811
0.005871 ... ... 0.013 0 0.013 358000 109.475 -1.325 110.800 ... ... 0.108115
0.005806 ... ... 0.013 0 0.013 360000 111.475 -1.325 112.800 ... ... 0.108418
0.005743 ... ... 0.013 0 0.013 362000 113.475 -1.325 114.800 ... ... 0.10872
0.005682 ... ... 0.013 0 0.013 364000 115.475 -1.325 116.800 ... ... 0.109021
0.005623 ... ... 0.013 0 0.013 366000 117.475 -1.325 118.800 ... ... 0.109322
0.005566 ... ... 0.013 0 0.013 368000 119.475 -1.325 120.800 ... ... 0.109621
0.00551 ... ... ... ... 0.013 370000 121.475 ... ... ... ... 0.10992
0.005455 ... ... ... ... 0.013 372000 123.475 ... ... ... ... 0.110218

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.