DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.500
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.008471 ... ... 120.500 0 120.500 94000 0.013 0 0.013 ... ... 0.001108
0.008556 ... ... 118.500 0 118.500 96000 0.013 0 0.013 ... ... 0.001133
0.00864 ... ... 116.500 0 116.500 98000 0.013 0 0.013 ... ... 0.001159
0.008723 ... ... 114.500 0 114.500 100000 0.013 0 0.013 ... ... 0.001186
0.008805 ... ... 112.500 0 112.500 102000 0.013 0 0.013 ... ... 0.001213
0.008887 ... ... 110.500 0 110.500 104000 0.013 0 0.013 ... ... 0.001241
0.008968 ... ... 108.500 0 108.500 106000 0.013 0 0.013 ... ... 0.00127
0.009048 ... ... 106.500 0 106.500 108000 0.013 0 0.013 ... ... 0.001299
0.009127 ... ... 104.500 0 104.500 110000 0.013 0 0.013 ... ... 0.00133
0.009206 ... ... 102.500 0 102.500 112000 0.013 0 0.013 ... ... 0.001361
0.009284 ... ... 100.500 0 100.500 114000 0.013 0 0.013 ... ... 0.001394
0.009362 ... ... 98.500 0 98.500 116000 0.013 0 0.013 ... ... 0.001427
0.009439 ... ... 96.500 0 96.500 118000 0.013 0 0.013 ... ... 0.001462
0.009515 ... ... 94.500 0 94.500 120000 0.013 0 0.013 ... ... 0.001497
0.009591 ... ... 92.500 0 92.500 122000 0.013 0 0.013 ... ... 0.001534
0.009666 ... ... 90.500 0 90.500 124000 0.013 0 0.013 ... ... 0.001572
0.009741 ... ... 88.500 0 88.500 126000 0.013 0 0.013 ... ... 0.001612
0.009815 ... ... 86.500 0 86.500 128000 0.013 0 0.013 ... ... 0.001653
0.009889 ... ... 84.500 0 84.500 130000 0.013 0 0.013 ... ... 0.001695
0.009962 ... ... 82.500 0 82.500 132000 0.013 0 0.013 ... ... 0.001739
0.010034 ... ... 80.500 0 80.500 134000 0.013 0 0.013 ... ... 0.001785
0.010107 ... ... 78.500 0 78.500 136000 0.013 0 0.013 ... ... 0.001833
0.010178 ... ... 76.500 0 76.500 138000 0.013 0 0.013 ... ... 0.001883
0.010249 ... ... 74.500 0 74.500 140000 0.013 0 0.013 ... ... 0.001935
0.01032 ... ... 72.500 0 72.500 142000 0.013 0 0.013 ... ... 0.001989
0.01039 ... ... 70.500 0 70.500 144000 0.013 0 0.013 ... ... 0.002046
0.01046 ... ... 68.500 0 68.500 146000 0.013 0 0.013 ... ... 0.002105
0.01053 ... ... 66.500 0 66.500 148000 0.013 0 0.013 ... ... 0.002168
0.010599 ... ... 64.500 0 64.500 150000 0.013 0 0.013 ... ... 0.002233
0.010668 ... ... 62.500 0 62.500 152000 0.013 0 0.013 ... ... 0.002302
0.010736 ... ... 60.500 0 60.500 154000 0.013 0 0.013 ... ... 0.002375
0.010804 ... ... 58.500 0 58.500 156000 0.013 0 0.013 ... ... 0.002451
0.010872 ... ... 56.500 0 56.500 158000 0.013 0 0.013 ... ... 0.002533
0.010939 ... ... 54.500 0 54.500 160000 0.013 0 0.013 ... ... 0.002619
0.011006 ... ... 52.500 0 52.500 162000 0.013 0 0.013 ... ... 0.002711
0.011072 ... ... 50.500 0 50.500 164000 0.013 0 0.013 ... ... 0.002808
0.011138 ... ... 48.500 0 48.500 166000 0.013 0 0.013 ... ... 0.002913
0.011204 ... ... 46.500 0 46.500 168000 0.013 0 0.013 ... ... 0.003024
0.011269 ... ... 44.500 0 44.500 170000 0.013 0 0.013 ... ... 0.003144
0.011334 ... ... 42.500 0 42.500 172000 0.013 0 0.013 ... ... 0.003273
0.011398 ... ... 40.500 0 40.500 174000 0.013 0 0.013 ... ... 0.003414
0.011463 ... ... 38.500 0 38.500 176000 0.013 0 0.013 ... ... 0.003565
0.011527 ... ... 36.500 0 36.500 178000 0.013 0 0.013 ... ... 0.00373
0.01159 ... ... 34.500 0 34.500 180000 0.013 0 0.013 ... ... 0.003912
0.011654 ... ... 32.500 0 32.500 182000 0.013 0 0.013 ... ... 0.004112
0.011717 ... ... 30.500 0 30.500 184000 0.013 0 0.013 ... ... 0.004333
0.01178 ... ... 28.500 0 28.500 186000 0.013 0 0.013 ... ... 0.00458
0.011842 ... ... 26.500 0 26.500 188000 0.013 0 0.013 ... ... 0.004858
0.011905 ... ... 24.500 0 24.500 190000 0.013 0 0.013 ... ... 0.005173
0.011967 ... ... 22.500 0 22.500 192000 0.013 0 0.013 ... ... 0.005533
0.012029 ... ... 20.500 0 20.500 194000 0.013 0 0.013 ... ... 0.005951
0.012091 ... ... 18.500 0 18.500 196000 0.013 0 0.013 ... ... 0.006442
0.012152 ... ... 16.500 0 16.500 198000 0.013 0 0.013 ... ... 0.007029
0.012213 ... ... 14.500 0 14.500 200000 0.013 0 0.013 ... ... 0.007749
0.012275 ... ... 12.500 0 12.500 202000 0.013 0 0.013 ... ... 0.008652
0.012335 ... ... 10.500 0 10.500 204000 0.013 0 0.013 ... ... 0.009825
0.012395 ... ... 8.500 0 8.500 206000 0.013 0 0.013 ... ... 0.011426
0.012455 ... ... 6.500 0 6.500 208000 0.013 0 0.013 ... ... 0.013786
0.032095 ... ... 4.525 0 4.525 210000 0.025 0 0.025 ... ... 0.027429
0.099061 ... ... 2.675 0 2.675 212000 0.175 -0.025 0.200 ... ... 0.09822
0.169055 ... ... 1.225 -0.025 1.200 214000 0.700 -0.025 0.725 ... ... 0.169048
0.142011 ... ... 0.400 -0.025 0.375 216000 1.875 -0.025 1.900 ... ... 0.142196
0.021195 ... ... 0.125 -0.113 0.013 218000 3.500 -0.125 3.625 ... ... 0.012751
0.015856 ... ... 0.025 -0.013 0.013 220000 5.500 0 5.500 ... ... 0.012809
0.012925 ... ... 0.013 0 0.013 222000 7.500 0 7.500 ... ... 0.012868
0.011033 ... ... 0.013 0 0.013 224000 9.500 0 9.500 ... ... 0.012926
0.009699 ... ... 0.013 0 0.013 226000 11.500 0 11.500 ... ... 0.012983
0.008702 ... ... 0.013 0 0.013 228000 13.500 0 13.500 ... ... 0.013041
0.007924 ... ... 0.013 0 0.013 230000 15.500 0 15.500 ... ... 0.013097
0.007296 ... ... 0.013 0 0.013 232000 17.500 0 17.500 ... ... 0.013154
0.006775 ... ... 0.013 0 0.013 234000 19.500 0 19.500 ... ... 0.013211
0.006341 ... ... 0.013 0 0.013 236000 21.500 0 21.500 ... ... 0.013267
0.005967 ... ... 0.013 0 0.013 238000 23.500 0 23.500 ... ... 0.013324
0.005645 ... ... 0.013 0 0.013 240000 25.500 0 25.500 ... ... 0.01338
0.005362 ... ... 0.013 0 0.013 242000 27.500 0 27.500 ... ... 0.013436
0.005113 ... ... 0.013 0 0.013 244000 29.500 0 29.500 ... ... 0.013491
0.004891 ... ... 0.013 0 0.013 246000 31.500 0 31.500 ... ... 0.013547
0.004692 ... ... 0.013 0 0.013 248000 33.500 0 33.500 ... ... 0.013602
0.004512 ... ... 0.013 0 0.013 250000 35.500 0 35.500 ... ... 0.013658
0.004349 ... ... 0.013 0 0.013 252000 37.500 0 37.500 ... ... 0.013713
0.0042 ... ... 0.013 0 0.013 254000 39.500 0 39.500 ... ... 0.013767
0.004064 ... ... 0.013 0 0.013 256000 41.500 0 41.500 ... ... 0.013822
0.003937 ... ... 0.013 0 0.013 258000 43.500 0 43.500 ... ... 0.013877
0.003822 ... ... 0.013 0 0.013 260000 45.500 0 45.500 ... ... 0.013932
0.003715 ... ... 0.013 0 0.013 262000 47.500 0 47.500 ... ... 0.013986
0.003615 ... ... 0.013 0 0.013 264000 49.500 0 49.500 ... ... 0.01404
0.003521 ... ... 0.013 0 0.013 266000 51.500 0 51.500 ... ... 0.014094
0.003434 ... ... 0.013 0 0.013 268000 53.500 0 53.500 ... ... 0.014148
0.003353 ... ... 0.013 0 0.013 270000 55.500 0 55.500 ... ... 0.014201
0.003277 ... ... 0.013 0 0.013 272000 57.500 0 57.500 ... ... 0.014255
0.003204 ... ... 0.013 0 0.013 274000 59.500 0 59.500 ... ... 0.014308
0.003136 ... ... 0.013 0 0.013 276000 61.500 0 61.500 ... ... 0.014361
0.003071 ... ... 0.013 0 0.013 278000 63.500 0 63.500 ... ... 0.014414
0.003011 ... ... 0.013 0 0.013 280000 65.500 0 65.500 ... ... 0.014467
0.002953 ... ... 0.013 0 0.013 282000 67.500 0 67.500 ... ... 0.014519
0.002898 ... ... 0.013 0 0.013 284000 69.500 0 69.500 ... ... 0.014572
0.002846 ... ... 0.013 0 0.013 286000 71.500 0 71.500 ... ... 0.014624
0.002797 ... ... 0.013 0 0.013 288000 73.500 0 73.500 ... ... 0.014676
0.002749 ... ... 0.013 0 0.013 290000 75.500 0 75.500 ... ... 0.014728
0.002704 ... ... 0.013 0 0.013 292000 77.500 0 77.500 ... ... 0.01478
0.002661 ... ... 0.013 0 0.013 294000 79.500 0 79.500 ... ... 0.014832
0.00262 ... ... 0.013 0 0.013 296000 81.500 0 81.500 ... ... 0.014883
0.00258 ... ... 0.013 0 0.013 298000 83.500 0 83.500 ... ... 0.014934
0.002542 ... ... 0.013 0 0.013 300000 85.500 0 85.500 ... ... 0.014985
0.002506 ... ... 0.013 0 0.013 302000 87.500 0 87.500 ... ... 0.015036
0.002471 ... ... 0.013 0 0.013 304000 89.500 0 89.500 ... ... 0.015087
0.002438 ... ... 0.013 0 0.013 306000 91.500 0 91.500 ... ... 0.015138
0.002405 ... ... 0.013 0 0.013 308000 93.500 0 93.500 ... ... 0.015189
0.002374 ... ... 0.013 0 0.013 310000 95.500 0 95.500 ... ... 0.015239
0.002344 ... ... 0.013 0 0.013 312000 97.500 0 97.500 ... ... 0.015289
0.002315 ... ... 0.013 0 0.013 314000 99.500 0 99.500 ... ... 0.01534
0.002287 ... ... 0.013 0 0.013 316000 101.500 0 101.500 ... ... 0.01539
0.00226 ... ... 0.013 0 0.013 318000 103.500 0 103.500 ... ... 0.01544
0.002234 ... ... 0.013 0 0.013 320000 105.500 0 105.500 ... ... 0.015489
0.002209 ... ... 0.013 0 0.013 322000 107.500 0 107.500 ... ... 0.015539
0.002184 ... ... 0.013 0 0.013 324000 109.500 0 109.500 ... ... 0.015589
0.002161 ... ... 0.013 0 0.013 326000 111.500 0 111.500 ... ... 0.015638
0.002138 ... ... 0.013 0 0.013 328000 113.500 0 113.500 ... ... 0.015688
0.002116 ... ... 0.013 0 0.013 330000 115.500 0 115.500 ... ... 0.015737
0.002094 ... ... 0.013 0 0.013 332000 117.500 0 117.500 ... ... 0.015786
0.002073 ... ... 0.013 0 0.013 334000 119.500 0 119.500 ... ... 0.015835
0.002053 ... ... 0.013 0 0.013 336000 121.500 0 121.500 ... ... 0.015884
0.002033 ... ... 0.013 0 0.013 338000 123.500 0 123.500 ... ... 0.015932
0.002014 ... ... 0.013 0 0.013 340000 125.500 0 125.500 ... ... 0.015981
0.001996 ... ... 0.013 0 0.013 342000 127.500 0 127.500 ... ... 0.01603
0.001978 ... ... 0.013 0 0.013 344000 129.500 0 129.500 ... ... 0.016078
0.00196 ... ... 0.013 0 0.013 346000 131.500 0 131.500 ... ... 0.016126
0.001943 ... ... 0.013 0 0.013 348000 133.500 0 133.500 ... ... 0.016174
0.001926 ... ... 0.013 0 0.013 350000 135.500 0 135.500 ... ... 0.016222
0.00191 ... ... 0.013 0 0.013 352000 137.500 0 137.500 ... ... 0.01627
0.001894 ... ... 0.013 0 0.013 354000 139.500 0 139.500 ... ... 0.016318
0.001878 ... ... 0.013 0 0.013 356000 141.500 0 141.500 ... ... 0.016366
0.001863 ... ... 0.013 0 0.013 358000 143.500 0 143.500 ... ... 0.016413
0.001849 ... ... 0.013 0 0.013 360000 145.500 0 145.500 ... ... 0.016461
0.001834 ... ... 0.013 0 0.013 362000 147.500 0 147.500 ... ... 0.016508
0.00182 ... ... 0.013 0 0.013 364000 149.500 0 149.500 ... ... 0.016555
0.001807 ... ... 0.013 0 0.013 366000 151.500 0 151.500 ... ... 0.016602
0.001794 ... ... 0.013 0 0.013 368000 153.500 0 153.500 ... ... 0.016649
0.001781 ... ... 0.013 0 0.013 370000 155.500 0 155.500 ... ... 0.016696
0.001768 ... ... 0.013 0 0.013 372000 157.500 0 157.500 ... ... 0.016743
0.001755 ... ... 0.013 0 0.013 374000 159.500 0 159.500 ... ... 0.01679
0.001743 ... ... 0.013 0 0.013 376000 161.500 0 161.500 ... ... 0.016836
0.001731 ... ... 0.013 0 0.013 378000 163.500 0 163.500 ... ... 0.016883
0.001719 ... ... 0.013 0 0.013 380000 165.500 0 165.500 ... ... 0.016929
0.001708 ... ... 0.013 0 0.013 382000 167.500 0 167.500 ... ... 0.016975
0.001696 ... ... 0.013 0 0.013 384000 169.500 0 169.500 ... ... 0.017021
0.001685 ... ... 0.013 0 0.013 386000 171.500 0 171.500 ... ... 0.017068
0.001675 ... ... 0.013 0 0.013 388000 173.500 0 173.500 ... ... 0.017113
0.001664 ... ... 0.013 0 0.013 390000 175.500 0 175.500 ... ... 0.017159
0.001654 ... ... 0.013 0 0.013 392000 177.500 0 177.500 ... ... 0.017205
0.001644 ... ... 0.013 0 0.013 394000 179.500 0 179.500 ... ... 0.017251
0.001634 ... ... 0.013 0 0.013 396000 181.500 0 181.500 ... ... 0.017296
0.001624 ... ... 0.013 0 0.013 398000 183.500 0 183.500 ... ... 0.017342
0.001615 ... ... 0.013 0 0.013 400000 185.500 0 185.500 ... ... 0.017387
0.001605 ... ... 0.013 0 0.013 402000 187.500 0 187.500 ... ... 0.017433
0.001596 ... ... 0.013 0 0.013 404000 189.500 0 189.500 ... ... 0.017478
0.001587 ... ... 0.013 0 0.013 406000 191.500 0 191.500 ... ... 0.017523
0.001578 ... ... 0.013 0 0.013 408000 193.500 0 193.500 ... ... 0.017568
0.001569 ... ... 0.013 0 0.013 410000 195.500 0 195.500 ... ... 0.017613
0.001561 ... ... 0.013 0 0.013 412000 197.500 0 197.500 ... ... 0.017658
0.001553 ... ... 0.013 0 0.013 414000 199.500 0 199.500 ... ... 0.017702
0.001544 ... ... 0.013 0 0.013 416000 201.500 0 201.500 ... ... 0.017747
0.001536 ... ... 0.013 0 0.013 418000 203.500 0 203.500 ... ... 0.017792
0.001528 ... ... 0.013 0 0.013 420000 205.500 0 205.500 ... ... 0.017836
0.001521 ... ... 0.013 0 0.013 422000 207.500 0 207.500 ... ... 0.017881
0.001513 ... ... 0.013 0 0.013 424000 209.500 0 209.500 ... ... 0.017925
0.001505 ... ... 0.013 0 0.013 426000 211.500 0 211.500 ... ... 0.017969
0.001498 ... ... 0.013 0 0.013 428000 213.500 0 213.500 ... ... 0.018013
0.001491 ... ... 0.013 0 0.013 430000 215.500 0 215.500 ... ... 0.018057
0.001483 ... ... 0.013 0 0.013 432000 217.500 0 217.500 ... ... 0.018101

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.