DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 248.650
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.025949 ... ... 157.400 1.800 159.200 88000 0.013 0 0.013 ... ... 0.002655
0.025097 ... ... 155.400 1.800 157.200 90000 0.013 0 0.013 ... ... 0.002708
0.024157 ... ... 153.400 1.800 155.200 92000 0.013 0 0.013 ... ... 0.002762
0.02312 ... ... 151.400 1.800 153.200 94000 0.013 0 0.013 ... ... 0.002817
0.021976 ... ... 149.400 1.800 151.200 96000 0.013 0 0.013 ... ... 0.002872
0.020712 ... ... 147.400 1.800 149.200 98000 0.013 0 0.013 ... ... 0.002929
0.019316 ... ... 145.400 1.800 147.200 100000 0.013 0 0.013 ... ... 0.002987
0.017766 ... ... 143.400 1.800 145.200 102000 0.013 0 0.013 ... ... 0.003046
0.01604 ... ... 141.400 1.800 143.200 104000 0.013 0 0.013 ... ... 0.003106
0.014102 ... ... 139.400 1.800 141.200 106000 0.013 0 0.013 ... ... 0.003167
0.0119 ... ... 137.400 1.800 139.200 108000 0.013 0 0.013 ... ... 0.003229
0.009355 ... ... 135.400 1.800 137.200 110000 0.013 0 0.013 ... ... 0.003293
0.006307 ... ... 133.400 1.800 135.200 112000 0.013 0 0.013 ... ... 0.003358
0.002289 ... ... 131.400 1.800 133.200 114000 0.013 0 0.013 ... ... 0.003424
0 ... ... 129.400 1.800 131.200 116000 0.013 0 0.013 ... ... 0.003492
0 ... ... 127.400 1.800 129.200 118000 0.013 0 0.013 ... ... 0.003562
0 ... ... 125.400 1.800 127.200 120000 0.013 0 0.013 ... ... 0.003633
0 ... ... 123.400 1.800 125.200 122000 0.013 0 0.013 ... ... 0.003706
0 ... ... 121.400 1.800 123.200 124000 0.013 0 0.013 ... ... 0.00378
0 ... ... 119.400 1.800 121.200 126000 0.013 0 0.013 ... ... 0.003857
0 ... ... 117.400 1.800 119.200 128000 0.013 0 0.013 ... ... 0.003935
0 ... ... 115.400 1.800 117.200 130000 0.013 0 0.013 ... ... 0.004015
0 ... ... 113.400 1.800 115.200 132000 0.013 0 0.013 ... ... 0.004097
0 ... ... 111.400 1.800 113.200 134000 0.013 0 0.013 ... ... 0.004182
0 ... ... 109.400 1.800 111.200 136000 0.013 0 0.013 ... ... 0.004269
0 ... ... 107.400 1.800 109.200 138000 0.013 -0.012 0.025 ... ... 0.004359
0 ... ... 105.400 1.800 107.200 140000 0.025 0 0.025 ... ... 0.007352
0 ... ... 103.400 1.800 105.200 142000 0.025 0 0.025 ... ... 0.007506
0 ... ... 101.400 1.800 103.200 144000 0.025 0 0.025 ... ... 0.007664
0 ... ... 99.400 1.800 101.200 146000 0.025 0 0.025 ... ... 0.007828
0 ... ... 97.400 1.800 99.200 148000 0.025 0 0.025 ... ... 0.007997
0 ... ... 95.400 1.800 97.200 150000 0.025 0 0.025 ... ... 0.008171
0 ... ... 93.400 1.800 95.200 152000 0.025 0 0.025 ... ... 0.00835
0 ... ... 91.400 1.800 93.200 154000 0.025 0 0.025 ... ... 0.008536
0 ... ... 89.400 1.800 91.200 156000 0.025 -0.025 0.050 ... ... 0.008727
0 ... ... 87.400 1.800 89.200 158000 0.050 0 0.050 ... ... 0.014914
0 ... ... 85.400 1.800 87.200 160000 0.050 0 0.050 ... ... 0.015249
0 ... ... 83.400 1.800 85.200 162000 0.050 0 0.050 ... ... 0.015597
0 ... ... 81.400 1.800 83.200 164000 0.050 0 0.050 ... ... 0.015957
0 ... ... 79.400 1.800 81.200 166000 0.050 0 0.050 ... ... 0.016332
0 ... ... 77.400 1.800 79.200 168000 0.075 0 0.075 ... ... 0.02235
0 ... ... 75.400 1.800 77.200 170000 0.075 0 0.075 ... ... 0.02288
0 ... ... 73.400 1.800 75.200 172000 0.075 0 0.075 ... ... 0.023432
0 ... ... 71.400 1.800 73.200 174000 0.075 -0.025 0.100 ... ... 0.024008
0 ... ... 69.400 1.800 71.200 176000 0.100 0 0.100 ... ... 0.030064
0 ... ... 67.400 1.800 69.200 178000 0.100 -0.025 0.125 ... ... 0.030817
0 ... ... 66.400 1.800 68.200 179000 0.125 0 0.125 ... ... 0.036336
0 ... ... 65.400 1.800 67.200 180000 0.125 0 0.125 0.125 0.125 0.036793
0 ... ... 64.400 1.800 66.200 181000 0.125 -0.025 0.150 0.125 0.125 0.03726
0 ... ... 63.400 1.800 65.200 182000 0.125 -0.025 0.150 0.125 0.125 0.037739
0 ... ... 62.400 1.800 64.200 183000 0.150 0 0.150 ... ... 0.043186
0 ... ... 61.400 1.800 63.200 184000 0.150 -0.025 0.175 ... ... 0.043745
0 ... ... 60.400 1.800 62.200 185000 0.175 0 0.175 ... ... 0.049048
0 ... ... 59.400 1.800 61.200 186000 0.175 -0.025 0.200 ... ... 0.04969
0 ... ... 58.400 1.800 60.200 187000 0.200 0 0.200 ... ... 0.054898
0 ... ... 57.400 1.800 59.200 188000 0.200 0 0.200 0.200 0.200 0.055624
0 ... ... 56.425 1.775 58.200 189000 0.200 -0.025 0.225 ... ... 0.056369
0 ... ... 55.425 1.800 57.225 190000 0.225 -0.025 0.250 0.225 0.225 0.061589
0 ... ... 54.425 1.800 56.225 191000 0.250 0 0.250 ... ... 0.066708
0 ... ... 53.450 1.775 55.225 192000 0.250 -0.025 0.275 0.275 0.275 0.067617
0 ... ... 52.450 1.800 54.250 193000 0.275 -0.025 0.300 ... ... 0.072728
0 ... ... 51.475 1.775 53.250 194000 0.250 -0.025 0.275 0.250 0.250 0.069506
0 ... ... 50.475 1.800 52.275 195000 0.300 -0.025 0.325 0.300 0.300 0.078862
0 ... ... 49.500 1.775 51.275 196000 0.325 -0.025 0.350 0.325 0.325 0.083944
0 ... ... 48.525 1.775 50.300 197000 0.350 -0.025 0.375 ... ... 0.088996
0 ... ... 47.525 1.775 49.300 198000 0.375 -0.025 0.400 0.375 0.350 0.094028
0 ... ... 46.550 1.775 48.325 199000 0.375 -0.050 0.425 ... ... 0.095377
0 ... ... 45.575 1.775 47.350 200000 0.400 -0.050 0.450 ... ... 0.100483
0 ... ... 44.600 1.775 46.375 201000 0.375 -0.050 0.425 0.375 0.375 0.098194
0 ... ... 43.625 1.775 45.400 202000 0.400 -0.075 0.475 0.400 0.400 0.103472
0 ... ... 42.675 1.750 44.425 203000 0.425 -0.075 0.500 0.425 0.425 0.108756
0 ... ... 41.700 1.775 43.475 204000 0.475 -0.050 0.525 0.475 0.475 0.117584
0 ... ... 40.725 1.775 42.500 205000 0.550 -0.050 0.600 ... ... 0.129466
0 ... ... 39.775 1.750 41.525 206000 0.550 -0.050 0.600 0.550 0.550 0.131436
0 ... ... 38.825 1.750 40.575 207000 0.625 -0.050 0.675 ... ... 0.142961
0 ... ... 37.875 1.750 39.625 208000 0.600 -0.075 0.675 0.650 0.600 0.142053
0 ... ... 36.925 1.725 38.650 209000 0.725 -0.050 0.775 ... ... 0.159293
0 ... ... 35.975 1.725 37.700 210000 0.650 -0.125 0.775 0.650 0.650 0.15291
0 ... ... 35.025 1.750 36.775 211000 0.825 -0.050 0.875 0.800 0.800 0.175378
0 35.500 35.500 35.825 -0.325 35.500 212000 0.875 -0.075 0.950 0.900 0.875 0.183372
0 ... ... 33.175 1.700 34.875 213000 0.925 -0.100 1.025 ... ... 0.191355
0 33.925 33.875 32.250 1.700 33.950 214000 0.875 -0.125 1 0.875 0.875 0.189327
0 ... ... 31.325 1.700 33.025 215000 1.075 -0.100 1.175 1.125 1.125 0.211932
0 ... ... 30.425 1.675 32.100 216000 1 -0.150 1.150 1 1 0.208358
0 ... ... 29.525 1.675 31.200 217000 1.225 -0.125 1.350 ... ... 0.231983
0 30.325 30.325 28.625 1.650 30.275 218000 1.250 -0.075 1.325 1.250 1.250 0.237852
0.036344 ... ... 27.750 1.625 29.375 219000 1.400 -0.150 1.550 1.475 1.475 0.253589
0.083731 28.550 28.550 26.850 1.650 28.500 220000 1.350 -0.150 1.500 1.350 1.350 0.253965
0.11142 ... ... 26 1.600 27.600 221000 1.400 -0.225 1.625 1.400 1.400 0.262147
0.140688 25.375 25.375 25.150 1.575 26.725 222000 1.425 -0.325 1.750 1.500 1.425 0.268567
0.170516 ... ... 24.300 1.575 25.875 223000 1.875 -0.200 2.075 ... ... 0.303017
0.192904 ... ... 23.450 1.550 25 224000 1.800 -0.200 2 1.800 1.800 0.303603
0.220182 ... ... 22.625 1.550 24.175 225000 2.250 0.100 2.150 2.250 2.250 0.33311
0.241859 23.475 23.375 21.825 1.500 23.325 226000 2.300 -0.300 2.600 2.450 2.450 0.340921
0.264592 ... ... 21.025 1.475 22.500 227000 2.475 -0.300 2.775 ... ... 0.354404
0.287814 21.350 21.350 20.225 1.475 21.700 228000 2.650 -0.325 2.975 2.875 2.825 0.367424
0.309188 ... ... 19.450 1.450 20.900 229000 2.850 -0.350 3.200 2.900 2.900 0.380926
0.232281 19.125 19.125 20.100 -0.975 19.125 230000 3.150 0.100 3.050 3.150 3.150 0.39707
0.349194 ... ... 17.925 1.400 19.325 231000 3.275 -0.400 3.675 ... ... 0.407092
0.391256 19.075 19.075 18.575 0.500 19.075 232000 3.200 -0.300 3.500 3.325 3.200 0.411366
0.387706 ... ... 16.475 1.350 17.825 233000 3.750 -0.425 4.175 ... ... 0.432324
0.404933 ... ... 15.750 1.325 17.075 234000 3.500 -0.500 4 3.700 3.500 0.433054
0.421856 ... ... 15.050 1.300 16.350 235000 3.975 -0.300 4.275 3.975 3.975 0.450491
0.438241 ... ... 14.375 1.275 15.650 236000 4.550 -0.525 5.075 5.075 4.575 0.467237
0.453313 ... ... 13.700 1.250 14.950 237000 4.850 -0.550 5.400 4.850 4.825 0.478028
0.467683 14.425 14.300 13.050 1.225 14.275 238000 4.550 -0.625 5.175 4.550 4.550 0.480751
0.481185 ... ... 12.425 1.200 13.625 239000 5.150 -0.350 5.500 5.150 5.150 0.49457
0.492439 12.900 12.900 12.975 -0.075 12.900 240000 5.250 -0.600 5.850 5.500 5.250 0.502066
0.504591 ... ... 11.200 1.150 12.350 241000 6.200 -0.650 6.850 ... ... 0.514979
0.516406 12 12 11.725 0.275 12 242000 6.575 -0.675 7.250 6.600 6.600 0.522421
0.523546 ... ... 10.075 1.075 11.150 243000 6.325 -0.650 6.975 6.525 6.325 0.526897
0.531384 10.650 10.625 10.575 0.050 10.625 244000 7 -0.400 7.400 7 7 0.534077
0.537613 ... ... 9 1 10 245000 7.825 -0.800 8.625 8.200 7.925 0.539856
0.543251 9.950 9.650 9.475 0.475 9.950 246000 7.575 -0.700 8.275 8.450 7.575 0.543444
0.546707 8.775 8 8 0.950 8.950 247000 8.750 -0.850 9.600 8.900 8.900 0.547016
0.549302 8.550 8.300 8.450 0.100 8.550 248000 8.675 -0.575 9.250 8.725 8.675 0.549251
0.550611 ... ... 7.100 0.850 7.950 249000 9.750 -0.900 10.650 ... ... 0.550449
0.550612 7.475 7 7.500 -0.025 7.475 250000 10.275 -0.950 11.225 10.250 10.250 0.550761
0.549339 6 6 6.250 0.800 7.050 251000 10.825 -0.975 11.800 ... ... 0.550151
0.546805 6.600 6.400 5.850 0.775 6.625 252000 11.375 -1.025 12.400 ... ... 0.548621
0.543063 6.175 6.175 5.475 0.750 6.225 253000 11.950 -1.075 13.025 13.125 12.225 0.546201
0.535649 5.325 5.325 5.825 -0.500 5.325 254000 12.550 -1.100 13.650 ... ... 0.542933
0.531945 5.150 4.825 4.800 0.650 5.450 255000 13.175 -1.125 14.300 ... ... 0.538875
0.524769 5.150 5.100 4.475 0.625 5.100 256000 13.825 -1.150 14.975 ... ... 0.5341
0.516388 ... ... 4.150 0.600 4.750 257000 14.475 -1.175 15.650 ... ... 0.528534
0.500773 4 4 4.450 -0.450 4 258000 15.150 -1.200 16.350 ... ... 0.522357
0.497363 ... ... 3.600 0.550 4.150 259000 15.825 -1.250 17.075 ... ... 0.51543
0.488598 3.975 3.500 3.850 0.125 3.975 260000 16.550 -1.250 17.800 ... ... 0.508298
0.47497 3.550 3.550 3.100 0.500 3.600 261000 17.275 -1.300 18.575 ... ... 0.500557
0.46282 3.425 3.225 2.875 0.475 3.350 262000 18 -1.325 19.325 ... ... 0.492189
0.449668 ... ... 2.675 0.425 3.100 263000 18.775 -1.350 20.125 ... ... 0.484042
0.436311 ... ... 2.475 0.400 2.875 264000 19.550 -1.375 20.925 ... ... 0.47544
0.421988 2.650 2.650 2.675 -0.025 2.650 265000 19.250 -1.075 20.325 19.250 19.250 0.437585
0.409963 2.500 2.500 2.150 0.350 2.500 266000 21.125 -1.425 22.550 ... ... 0.457408
0.395061 ... ... 1.975 0.325 2.300 267000 21.950 -1.450 23.400 ... ... 0.448708
0.381904 ... ... 1.850 0.300 2.150 268000 22.775 -1.475 24.250 ... ... 0.439719
0.368204 1.925 1.925 1.725 0.275 2 269000 23.600 -1.525 25.125 ... ... 0.430427
0.353902 1.700 1.575 1.600 0.250 1.850 270000 24.450 -1.525 25.975 ... ... 0.421637
0.327833 1.550 1.550 1.700 -0.150 1.550 271000 25.325 -1.550 26.875 ... ... 0.413503
0.325087 ... ... 1.375 0.200 1.575 272000 26.175 -1.575 27.750 ... ... 0.404332
0.31276 1.350 1.350 1.275 0.200 1.475 273000 27.050 -1.600 28.650 ... ... 0.395905
0.29794 1.300 1.300 1.175 0.175 1.350 274000 27.950 -1.600 29.550 ... ... 0.388365
0.284796 ... ... 1.100 0.150 1.250 275000 28.850 -1.600 30.450 ... ... 0.380782
0.273714 ... ... 1 0.175 1.175 276000 29.750 -1.625 31.375 ... ... 0.373149
0.259826 ... ... 0.925 0.150 1.075 277000 30.650 -1.650 32.300 ... ... 0.365461
0.248201 ... ... 0.850 0.150 1 278000 31.575 -1.650 33.225 ... ... 0.358905
0.236309 ... ... 0.800 0.125 0.925 279000 32.500 -1.650 34.150 ... ... 0.352367
0.217697 0.800 0.800 0.875 -0.075 0.800 280000 33.425 -1.650 35.075 ... ... 0.345839
0.2148 ... ... 0.675 0.125 0.800 281000 34.350 -1.675 36.025 ... ... 0.339318
0.205411 ... ... 0.625 0.125 0.750 282000 35.300 -1.675 36.975 ... ... 0.33413
0.192337 ... ... 0.575 0.100 0.675 283000 36.250 -1.675 37.925 ... ... 0.329
0.182525 ... ... 0.525 0.100 0.625 284000 37.200 -1.700 38.900 ... ... 0.323925
0.176421 ... ... 0.500 0.100 0.600 285000 38.150 -1.700 39.850 ... ... 0.318905
0.16638 ... ... 0.450 0.100 0.550 286000 39.100 -1.725 40.825 ... ... 0.313933
0.15608 ... ... 0.425 0.075 0.500 287000 40.075 -1.700 41.775 ... ... 0.310436
0.14989 ... ... 0.400 0.075 0.475 288000 41.025 -1.725 42.750 ... ... 0.305577
0.143702 ... ... 0.375 0.075 0.450 289000 42 -1.725 43.725 ... ... 0.302219
0.132861 ... ... 0.350 0.050 0.400 290000 42.975 -1.725 44.700 ... ... 0.298928
0.126516 ... ... 0.325 0.050 0.375 291000 43.950 -1.750 45.700 ... ... 0.295701
0.120128 0.325 0.325 0.300 0.050 0.350 292000 44.925 -1.750 46.675 ... ... 0.292537
0.11368 ... ... 0.275 0.050 0.325 293000 45.900 -1.750 47.650 ... ... 0.289434
0.107155 ... ... 0.275 0.025 0.300 294000 46.875 -1.775 48.650 ... ... 0.286387
0.100532 ... ... 0.250 0.025 0.275 295000 47.875 -1.750 49.625 ... ... 0.284883
0.099408 ... ... 0.225 0.050 0.275 296000 48.850 -1.775 50.625 ... ... 0.281949
0.092749 ... ... 0.225 0.025 0.250 297000 49.825 -1.800 51.625 ... ... 0.279066
0.085941 ... ... 0.200 0.025 0.225 298000 50.825 -1.775 52.600 ... ... 0.277723
0.085015 ... ... 0.200 0.025 0.225 299000 51.825 -1.775 53.600 ... ... 0.276424
0.078104 ... ... 0.175 0.025 0.200 300000 52.825 -1.775 54.600 ... ... 0.275166
0.077284 ... ... 0.175 0.025 0.200 301000 53.800 -1.800 55.600 ... ... 0.272483
0.070225 ... ... 0.175 0 0.175 302000 54.800 -1.800 56.600 ... ... 0.271312
0.069505 ... ... 0.150 0.025 0.175 303000 55.800 -1.800 57.600 ... ... 0.270177
0.068807 ... ... 0.150 0.025 0.175 304000 56.800 -1.800 58.600 ... ... 0.269077
0.061617 ... ... 0.150 0 0.150 305000 57.800 0 57.800 ... ... 0.268011
0.061011 ... ... 0.125 0.025 0.150 306000 58.800 -1.800 60.600 ... ... 0.266976
0 ... ... ... ... ... 307000 ... ... ... ... ... 0
0.053026 0.125 0.125 0.125 0 0.125 308000 60.800 -1.800 62.600 ... ... 0.264998
0.052033 ... ... 0.100 0.025 0.125 310000 62.800 -1.800 64.600 ... ... 0.263135
0.04392 ... ... 0.100 0 0.100 312000 64.800 -1.800 66.600 ... ... 0.261377
0.043135 ... ... 0.100 0 0.100 314000 66.800 -1.800 68.600 ... ... 0.259718
0.042389 ... ... 0.075 0.025 0.100 316000 68.800 -1.800 70.600 ... ... 0.25815
0.034132 ... ... 0.075 0 0.075 318000 70.800 -1.800 72.600 ... ... 0.256668
0.033565 ... ... 0.075 0 0.075 320000 72.800 -1.800 74.600 ... ... 0.255266
0.033024 ... ... 0.050 0.025 0.075 322000 74.800 -1.800 76.600 ... ... 0.253937
0.032507 ... ... 0.050 0.025 0.075 324000 76.800 -1.800 78.600 ... ... 0.252679
0.023963 ... ... 0.050 0 0.050 326000 78.800 -1.800 80.600 ... ... 0.251485
0.023598 ... ... 0.050 0 0.050 328000 80.800 -1.800 82.600 ... ... 0.250353
0.023249 ... ... 0.050 0 0.050 330000 82.800 -1.800 84.600 ... ... 0.249279
0.022915 ... ... 0.050 0 0.050 332000 84.800 -1.800 86.600 ... ... 0.24826
0.022594 ... ... 0.025 0.025 0.050 334000 86.800 -1.800 88.600 ... ... 0.247291
0.022286 ... ... 0.025 0.025 0.050 336000 88.800 -1.800 90.600 ... ... 0.246371
0.021988 ... ... 0.025 0.025 0.050 338000 90.800 -1.800 92.600 ... ... 0.245496
0.012984 ... ... 0.025 0 0.025 340000 92.800 -1.800 94.600 ... ... 0.244665
0.012811 ... ... 0.025 0 0.025 342000 94.800 -1.800 96.600 ... ... 0.243875
0.012645 ... ... 0.025 0 0.025 344000 96.800 -1.800 98.600 ... ... 0.243124
0.012485 ... ... 0.025 0 0.025 346000 98.800 -1.800 100.600 ... ... 0.242409
0.012332 ... ... 0.025 0 0.025 348000 100.800 -1.800 102.600 ... ... 0.24173
0.012184 ... ... 0.025 0 0.025 350000 102.800 -1.800 104.600 ... ... 0.241084
0.012042 ... ... 0.025 0 0.025 352000 104.800 -1.800 106.600 ... ... 0.240469
0.011904 ... ... 0.025 0 0.025 354000 106.800 -1.800 108.600 ... ... 0.239884
0.01177 ... ... 0.025 0 0.025 356000 108.800 -1.800 110.600 ... ... 0.239328
0.01164 ... ... 0.025 0 0.025 358000 110.800 -1.800 112.600 ... ... 0.238799
0.011514 ... ... 0.025 0 0.025 360000 112.800 -1.800 114.600 ... ... 0.238297
0.011391 ... ... 0.025 0 0.025 362000 114.800 -1.800 116.600 ... ... 0.237819
0.011273 ... ... 0.025 0 0.025 364000 116.800 -1.800 118.600 ... ... 0.237365
0.011158 ... ... 0.025 0 0.025 366000 118.800 -1.800 120.600 ... ... 0.236934
0.011047 ... ... 0.025 0 0.025 368000 120.800 0 120.800 ... ... 0.236525
0 ... ... ... ... ... 370000 ... ... ... ... ... 0
0 ... ... ... ... ... 372000 ... ... ... ... ... 0

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.