DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188.200
Expiration Date: 02/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.049579 ... ... 99.425 0.775 100.200 88000 0.013 0 0.013 ... ... 0.002677
0.050139 ... ... 97.425 0.775 98.200 90000 0.013 0 0.013 ... ... 0.002747
0.050693 ... ... 95.425 0.775 96.200 92000 0.013 0 0.013 ... ... 0.002819
0.051241 ... ... 93.425 0.775 94.200 94000 0.013 0 0.013 ... ... 0.002894
0.051783 ... ... 91.425 0.775 92.200 96000 0.013 0 0.013 ... ... 0.002971
0.052319 ... ... 89.425 0.775 90.200 98000 0.013 0 0.013 ... ... 0.003051
0.05285 ... ... 87.425 0.775 88.200 100000 0.013 0 0.013 ... ... 0.003133
0.053376 ... ... 85.425 0.775 86.200 102000 0.013 0 0.013 ... ... 0.003219
0.053896 ... ... 83.425 0.775 84.200 104000 0.013 0 0.013 ... ... 0.003308
0.054411 ... ... 81.425 0.775 82.200 106000 0.013 0 0.013 ... ... 0.003399
0.054921 ... ... 79.425 0.775 80.200 108000 0.013 0 0.013 ... ... 0.003495
0.055427 ... ... 77.425 0.775 78.200 110000 0.013 0 0.013 ... ... 0.003594
0.055928 ... ... 75.425 0.775 76.200 112000 0.013 0 0.013 ... ... 0.003698
0.056425 ... ... 73.425 0.775 74.200 114000 0.013 0 0.013 ... ... 0.003806
0.056917 ... ... 71.425 0.775 72.200 116000 0.013 0 0.013 ... ... 0.003918
0.057405 ... ... 69.425 0.775 70.200 118000 0.025 0 0.025 ... ... 0.006611
0.057888 ... ... 67.425 0.775 68.200 120000 0.025 0 0.025 ... ... 0.006809
0.058368 ... ... 65.425 0.775 66.200 122000 0.025 0 0.025 ... ... 0.007016
0.058844 ... ... 63.425 0.775 64.200 124000 0.025 0 0.025 ... ... 0.007234
0.059316 ... ... 61.425 0.775 62.200 126000 0.025 0 0.025 ... ... 0.007462
0.059784 ... ... 59.425 0.775 60.200 128000 0.025 0 0.025 ... ... 0.007703
0.060249 ... ... 57.425 0.775 58.200 130000 0.025 0 0.025 ... ... 0.007956
0.06071 ... ... 55.425 0.775 56.200 132000 0.025 0 0.025 ... ... 0.008224
0.060939 ... ... 54.425 0.775 55.200 133000 0.025 0 0.025 ... ... 0.008365
0.061168 ... ... 53.425 0.775 54.200 134000 0.025 0 0.025 ... ... 0.008509
0.061395 ... ... 52.425 0.775 53.200 135000 0.025 0 0.025 ... ... 0.008657
0.061622 ... ... 51.425 0.775 52.200 136000 0.025 0 0.025 ... ... 0.008811
0.061848 ... ... 50.425 0.775 51.200 137000 0.025 0 0.025 ... ... 0.008968
0.062073 ... ... 49.425 0.775 50.200 138000 0.025 0 0.025 ... ... 0.009131
0.062297 ... ... 48.425 0.775 49.200 139000 0.025 0 0.025 ... ... 0.009298
0.06252 ... ... 47.425 0.775 48.200 140000 0.025 -0.025 0.050 ... ... 0.009472
0.062743 ... ... 46.425 0.775 47.200 141000 0.050 0 0.050 ... ... 0.015858
0.062965 ... ... 45.425 0.775 46.200 142000 0.050 0 0.050 ... ... 0.016154
0.063186 ... ... 44.425 0.775 45.200 143000 0.050 0 0.050 ... ... 0.01646
0.063406 ... ... 43.425 0.775 44.200 144000 0.050 0 0.050 ... ... 0.016778
0.063626 ... ... 42.425 0.775 43.200 145000 0.050 0 0.050 ... ... 0.017106
0.063845 ... ... 41.425 0.775 42.200 146000 0.050 0 0.050 ... ... 0.017446
0.064063 ... ... 40.425 0.775 41.200 147000 0.050 -0.025 0.075 ... ... 0.017799
0.06428 ... ... 39.425 0.775 40.200 148000 0.075 0 0.075 ... ... 0.023983
0.064496 ... ... 38.425 0.775 39.200 149000 0.075 0 0.075 ... ... 0.024475
0.064712 ... ... 37.425 0.775 38.200 150000 0.075 0 0.075 ... ... 0.024986
0.064928 ... ... 36.425 0.775 37.200 151000 0.075 0 0.075 ... ... 0.025519
0.065142 ... ... 35.425 0.775 36.200 152000 0.100 0 0.100 ... ... 0.031543
0.065356 ... ... 34.425 0.775 35.200 153000 0.100 0 0.100 ... ... 0.032229
0.065569 ... ... 33.425 0.775 34.200 154000 0.100 0 0.100 ... ... 0.032946
0.065781 ... ... 32.450 0.750 33.200 155000 0.125 0 0.125 ... ... 0.038889
0.069208 ... ... 31.450 0.775 32.225 156000 0.125 0 0.125 ... ... 0.039778
0.06953 ... ... 30.450 0.775 31.225 157000 0.150 0.025 0.125 0.125 0.125 0.045631
0.069859 ... ... 29.450 0.775 30.225 158000 0.150 0 0.150 ... ... 0.046707
0.073592 ... ... 28.475 0.775 29.250 159000 0.175 0 0.175 ... ... 0.052557
0.074059 ... ... 27.500 0.750 28.250 160000 0.175 0 0.175 ... ... 0.053843
0.078016 ... ... 26.500 0.775 27.275 161000 0.200 0 0.200 ... ... 0.059763
0.082077 ... ... 25.525 0.775 26.300 162000 0.200 -0.025 0.225 0.225 0.225 0.061286
0.082862 ... ... 24.550 0.750 25.300 163000 0.225 -0.025 0.250 ... ... 0.067343
0.087201 ... ... 23.575 0.750 24.325 164000 0.250 -0.025 0.275 0.250 0.250 0.073405
0.091679 ... ... 22.600 0.750 23.350 165000 0.275 -0.025 0.300 ... ... 0.079507
0.099601 22.950 22.950 21.650 0.750 22.400 166000 0.300 -0.025 0.325 ... ... 0.085679
0.104373 ... ... 20.675 0.750 21.425 167000 0.350 -0.025 0.375 ... ... 0.095613
0.112441 ... ... 19.725 0.750 20.475 168000 0.375 -0.050 0.425 ... ... 0.101912
0.120557 ... ... 18.775 0.750 19.525 169000 0.425 -0.050 0.475 ... ... 0.111702
0.128759 ... ... 17.825 0.750 18.575 170000 0.475 -0.050 0.525 0.525 0.450 0.121402
0.137085 ... ... 16.900 0.725 17.625 171000 0.525 -0.050 0.575 ... ... 0.131081
0.1481 ... ... 15.975 0.725 16.700 172000 0.600 -0.050 0.650 0.600 0.550 0.143483
0.159041 ... ... 15.050 0.725 15.775 173000 0.675 -0.050 0.725 0.725 0.725 0.155616
0.172108 ... ... 14.150 0.725 14.875 174000 0.750 -0.075 0.825 0.750 0.750 0.167586
0.184892 ... ... 13.275 0.700 13.975 175000 0.850 -0.075 0.925 0.850 0.850 0.181509
0.199206 ... ... 12.400 0.700 13.100 176000 0.975 -0.075 1.050 1.100 0.950 0.19684
0.213058 ... ... 11.550 0.675 12.225 177000 1.100 -0.100 1.200 1.150 1.150 0.211516
0.227871 ... ... 10.725 0.650 11.375 178000 1.250 -0.100 1.350 ... ... 0.227012
0.24318 ... ... 9.900 0.650 10.550 179000 1.425 -0.125 1.550 ... ... 0.242854
0.258535 9.675 9.675 9.125 0.625 9.750 180000 1.600 -0.150 1.750 1.725 1.400 0.257681
0.273521 ... ... 8.350 0.625 8.975 181000 1.825 -0.150 1.975 ... ... 0.273104
0.287758 ... ... 7.625 0.600 8.225 182000 2.050 -0.200 2.250 2.175 1.975 0.287081
0.300896 7.550 7.550 6.925 0.575 7.500 183000 2.325 -0.200 2.525 2.325 2.325 0.30055
0.312612 6.850 6.850 6.250 0.550 6.800 184000 2.625 -0.225 2.850 2.775 2.350 0.312476
0.3226 ... ... 5.600 0.525 6.125 185000 2.950 -0.225 3.175 3.025 2.900 0.322577
0.330562 5.750 5.150 4.975 0.500 5.475 186000 3.275 -0.275 3.550 3.600 3 0.330499
0.33619 4.825 4.500 4.375 0.475 4.850 187000 3.650 -0.300 3.950 3.825 3.675 0.33618
0.33916 4.400 3.900 3.800 0.450 4.250 188000 4.050 -0.325 4.375 4.350 3.725 0.33916
0.339098 3.725 3.300 3.275 0.400 3.675 189000 4.475 -0.375 4.850 4.350 4.350 0.339101
0.335622 3.250 2.875 2.775 0.375 3.150 190000 4.950 -0.400 5.350 ... ... 0.335665
0.328481 2.575 2.575 2.350 0.325 2.675 191000 5.450 -0.450 5.900 ... ... 0.328481
0.317615 2.500 2.050 1.950 0.300 2.250 192000 6 -0.475 6.475 ... ... 0.317397
0.302617 ... ... 1.600 0.250 1.850 193000 6.625 -0.525 7.150 ... ... 0.303032
0.284782 1.675 1.350 1.325 0.200 1.525 194000 7.300 -0.550 7.850 ... ... 0.285722
0.26578 1.375 1.375 1.075 0.200 1.275 195000 8.025 -0.575 8.600 ... ... 0.266309
0.24473 1.150 1.125 0.900 0.150 1.050 196000 8.775 -0.625 9.400 ... ... 0.244393
0.221986 0.900 0.875 0.725 0.125 0.850 197000 9.600 -0.650 10.250 ... ... 0.224376
0.200639 0.700 0.675 0.600 0.100 0.700 198000 10.425 -0.675 11.100 9.900 9.900 0.201954
0.179824 ... ... 0.500 0.075 0.575 199000 11.300 -0.700 12 11.425 11.425 0.182489
0.16048 0.500 0.450 0.400 0.075 0.475 200000 12.200 -0.700 12.900 ... ... 0.164842
0.139449 ... ... 0.325 0.050 0.375 201000 13.100 -0.725 13.825 ... ... 0.146069
0.121044 0.350 0.350 0.275 0.025 0.300 202000 14.025 -0.750 14.775 ... ... 0.130285
0.106695 ... ... 0.225 0.025 0.250 203000 14.975 -0.750 15.725 ... ... 0.118633
0.09771 ... ... 0.200 0.025 0.225 204000 15.925 -0.750 16.675 ... ... 0.106871
0.082455 ... ... 0.175 0 0.175 205000 16.900 -0.750 17.650 ... ... 0.100376
0.073216 ... ... 0.150 0 0.150 206000 17.875 -0.750 18.625 ... ... 0.094118
0.063827 ... ... 0.125 0 0.125 207000 18.850 -0.775 19.625 ... ... 0.088056
0.062023 ... ... 0.100 0.025 0.125 208000 19.850 -0.750 20.600 ... ... 0.0877
0.052637 ... ... 0.100 0 0.100 209000 20.825 -0.775 21.600 ... ... 0.082075
0.051246 ... ... 0.075 0.025 0.100 210000 21.825 -0.750 22.575 ... ... 0.082018
0.041605 ... ... 0.075 0 0.075 211000 22.800 -0.775 23.575 ... ... 0.076748
0.040565 ... ... 0.075 0 0.075 212000 23.800 -0.775 24.575 ... ... 0.076929
0.039591 ... ... 0.050 0.025 0.075 213000 24.800 -0.775 25.575 ... ... 0.077111
0.029566 ... ... 0.050 0 0.050 214000 25.800 -0.775 26.575 ... ... 0.077292
0.028886 ... ... 0.050 0 0.050 215000 26.800 -0.775 27.575 ... ... 0.077472
0.028246 ... ... 0.050 0 0.050 216000 27.800 -0.775 28.575 ... ... 0.077652
0.027642 ... ... 0.050 0 0.050 217000 28.800 -0.775 29.575 ... ... 0.077832
0.027069 ... ... 0.050 0 0.050 218000 29.800 -0.775 30.575 ... ... 0.078011
0.026528 ... ... 0.025 0.025 0.050 219000 30.800 -0.775 31.575 ... ... 0.07819
0.016017 ... ... 0.025 0 0.025 220000 31.800 -0.775 32.575 ... ... 0.078368
0.015703 ... ... 0.025 0 0.025 221000 32.800 -0.775 33.575 ... ... 0.078546
0.015404 ... ... 0.025 0 0.025 222000 33.800 -0.775 34.575 ... ... 0.078724
0.015118 ... ... 0.025 0 0.025 223000 34.800 -0.775 35.575 ... ... 0.078901
0.014845 ... ... 0.025 0 0.025 224000 35.800 -0.775 36.575 ... ... 0.079078
0.014587 ... ... 0.025 0 0.025 225000 36.800 -0.775 37.575 ... ... 0.079254
0.014341 ... ... 0.025 0 0.025 226000 37.800 -0.775 38.575 ... ... 0.079431
0.014106 ... ... 0.025 0 0.025 227000 38.800 -0.775 39.575 ... ... 0.079606
0.01388 ... ... 0.025 0 0.025 228000 39.800 -0.775 40.575 ... ... 0.079782
0.013662 ... ... 0.025 0 0.025 229000 40.800 -0.775 41.575 ... ... 0.079956
0.013453 ... ... 0.025 0 0.025 230000 41.800 -0.775 42.575 ... ... 0.080131
0.013253 ... ... 0.025 0 0.025 231000 42.800 -0.775 43.575 ... ... 0.080305
0.013061 ... ... 0.025 0 0.025 232000 43.800 -0.775 44.575 ... ... 0.080479
0.012877 ... ... 0.025 0 0.025 233000 44.800 -0.775 45.575 ... ... 0.080652
0.0127 ... ... 0.025 0 0.025 234000 45.800 -0.775 46.575 ... ... 0.080825
0.012529 ... ... 0.025 0 0.025 235000 46.800 -0.775 47.575 ... ... 0.080998
0.012363 ... ... 0.025 0 0.025 236000 47.800 -0.775 48.575 ... ... 0.08117
0.012203 ... ... 0.025 0 0.025 237000 48.800 -0.775 49.575 ... ... 0.081342
0.00741 ... ... 0.025 -0.012 0.013 238000 49.800 -0.775 50.575 ... ... 0.081514
0.007223 ... ... 0.013 0 0.013 240000 51.800 -0.775 52.575 ... ... 0.081856
0.007048 ... ... 0.013 0 0.013 242000 53.800 -0.775 54.575 ... ... 0.082197
0.006885 ... ... 0.013 0 0.013 244000 55.800 -0.775 56.575 ... ... 0.082536
0.006731 ... ... 0.013 0 0.013 246000 57.800 -0.775 58.575 ... ... 0.082874
0.006588 ... ... 0.013 0 0.013 248000 59.800 -0.775 60.575 ... ... 0.083211
0.006451 ... ... 0.013 0 0.013 250000 61.800 -0.775 62.575 ... ... 0.083546
0.006322 ... ... 0.013 0 0.013 252000 63.800 -0.775 64.575 ... ... 0.08388
0.006201 ... ... 0.013 0 0.013 254000 65.800 -0.775 66.575 ... ... 0.084212
0.006085 ... ... 0.013 0 0.013 256000 67.800 -0.775 68.575 ... ... 0.084544
0.005976 ... ... 0.013 0 0.013 258000 69.800 -0.775 70.575 ... ... 0.084874
0.00587 ... ... 0.013 0 0.013 260000 71.800 -0.775 72.575 ... ... 0.085202
0.005771 ... ... 0.013 0 0.013 262000 73.800 -0.775 74.575 ... ... 0.08553
0.005676 ... ... 0.013 0 0.013 264000 75.800 -0.775 76.575 ... ... 0.085856
0.005586 ... ... 0.013 0 0.013 266000 77.800 -0.775 78.575 ... ... 0.086181
0.0055 ... ... 0.013 0 0.013 268000 79.800 -0.775 80.575 ... ... 0.086505
0.005418 ... ... 0.013 0 0.013 270000 81.800 -0.775 82.575 ... ... 0.086828
0.005338 ... ... 0.013 0 0.013 272000 83.800 -0.775 84.575 ... ... 0.087149
0.005261 ... ... 0.013 0 0.013 274000 85.800 -0.775 86.575 ... ... 0.087469
0.005188 ... ... 0.013 0 0.013 276000 87.800 -0.775 88.575 ... ... 0.087788
0.005117 ... ... 0.013 0 0.013 278000 89.800 -0.775 90.575 ... ... 0.088106
0.00505 ... ... 0.013 0 0.013 280000 91.800 -0.775 92.575 ... ... 0.088423
0.004985 ... ... 0.013 0 0.013 282000 93.800 -0.775 94.575 ... ... 0.088739
0.004923 ... ... 0.013 0 0.013 284000 95.800 -0.775 96.575 ... ... 0.089053
0.004863 ... ... 0.013 0 0.013 286000 97.800 -0.775 98.575 ... ... 0.089367
0.004805 ... ... 0.013 0 0.013 288000 99.800 -0.775 100.575 ... ... 0.089679
0.004749 ... ... 0.013 0 0.013 290000 101.800 -0.775 102.575 ... ... 0.08999
0.004694 ... ... 0.013 0 0.013 292000 103.800 -0.775 104.575 ... ... 0.0903
0.004642 ... ... 0.013 0 0.013 294000 105.800 -0.775 106.575 ... ... 0.090609
0.004591 ... ... 0.013 0 0.013 296000 107.800 -0.775 108.575 ... ... 0.090918
0.004542 ... ... 0.013 0 0.013 298000 109.800 -0.775 110.575 ... ... 0.091225
0.004495 ... ... 0.013 0 0.013 300000 111.800 -0.775 112.575 ... ... 0.091531

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.