DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 222.400
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.009959 ... ... 133.350 3.050 136.400 86000 0.013 0 0.013 ... ... 0.001082
0.010067 ... ... 131.350 3.050 134.400 88000 0.013 0 0.013 ... ... 0.001105
0.010174 ... ... 129.350 3.050 132.400 90000 0.013 0 0.013 ... ... 0.00113
0.01028 ... ... 127.350 3.050 130.400 92000 0.013 0 0.013 ... ... 0.001155
0.010385 ... ... 125.350 3.050 128.400 94000 0.013 0 0.013 ... ... 0.00118
0.010489 ... ... 123.350 3.050 126.400 96000 0.013 0 0.013 ... ... 0.001206
0.010592 ... ... 121.350 3.050 124.400 98000 0.013 0 0.013 ... ... 0.001233
0.010694 ... ... 119.350 3.050 122.400 100000 0.013 0 0.013 ... ... 0.00126
0.010795 ... ... 117.350 3.050 120.400 102000 0.013 0 0.013 ... ... 0.001288
0.010896 ... ... 115.350 3.050 118.400 104000 0.013 0 0.013 ... ... 0.001316
0.010995 ... ... 113.350 3.050 116.400 106000 0.013 0 0.013 ... ... 0.001346
0.011093 ... ... 111.350 3.050 114.400 108000 0.013 0 0.013 ... ... 0.001376
0.011191 ... ... 109.350 3.050 112.400 110000 0.013 0 0.013 ... ... 0.001406
0.011287 ... ... 107.350 3.050 110.400 112000 0.013 0 0.013 ... ... 0.001438
0.011383 ... ... 105.350 3.050 108.400 114000 0.013 0 0.013 ... ... 0.001471
0.011479 ... ... 103.350 3.050 106.400 116000 0.013 0 0.013 ... ... 0.001504
0.011573 ... ... 101.350 3.050 104.400 118000 0.013 0 0.013 ... ... 0.001539
0.011667 ... ... 99.350 3.050 102.400 120000 0.013 0 0.013 ... ... 0.001574
0.01176 ... ... 97.350 3.050 100.400 122000 0.013 0 0.013 ... ... 0.001611
0.011852 ... ... 95.350 3.050 98.400 124000 0.013 0 0.013 ... ... 0.001649
0.011944 ... ... 93.350 3.050 96.400 126000 0.013 0 0.013 ... ... 0.001688
0.012035 ... ... 91.350 3.050 94.400 128000 0.013 0 0.013 ... ... 0.001728
0.012125 ... ... 89.350 3.050 92.400 130000 0.013 0 0.013 ... ... 0.00177
0.012215 ... ... 87.350 3.050 90.400 132000 0.013 0 0.013 ... ... 0.001813
0.012304 ... ... 85.350 3.050 88.400 134000 0.013 0 0.013 ... ... 0.001858
0.012392 ... ... 83.350 3.050 86.400 136000 0.013 0 0.013 ... ... 0.001904
0.01248 ... ... 81.350 3.050 84.400 138000 0.013 0 0.013 ... ... 0.001952
0.012567 ... ... 79.350 3.050 82.400 140000 0.013 0 0.013 ... ... 0.002002
0.012611 ... ... 78.350 3.050 81.400 141000 0.013 0 0.013 ... ... 0.002028
0.012654 ... ... 77.350 3.050 80.400 142000 0.013 0 0.013 ... ... 0.002054
0.012697 ... ... 76.350 3.050 79.400 143000 0.013 0 0.013 ... ... 0.002081
0.01274 ... ... 75.350 3.050 78.400 144000 0.013 0 0.013 ... ... 0.002108
0.012783 ... ... 74.350 3.050 77.400 145000 0.013 0 0.013 ... ... 0.002136
0.012826 ... ... 73.350 3.050 76.400 146000 0.013 0 0.013 ... ... 0.002164
0.012869 ... ... 72.350 3.050 75.400 147000 0.013 0 0.013 ... ... 0.002193
0.012911 ... ... 71.350 3.050 74.400 148000 0.013 0 0.013 ... ... 0.002223
0.012954 ... ... 70.350 3.050 73.400 149000 0.013 0 0.013 ... ... 0.002254
0.012996 ... ... 69.350 3.050 72.400 150000 0.013 0 0.013 ... ... 0.002285
0.013038 ... ... 68.350 3.050 71.400 151000 0.013 0 0.013 ... ... 0.002317
0.01308 ... ... 67.350 3.050 70.400 152000 0.013 0 0.013 ... ... 0.002349
0.013122 ... ... 66.350 3.050 69.400 153000 0.013 0 0.013 ... ... 0.002383
0.013164 ... ... 65.350 3.050 68.400 154000 0.013 0 0.013 ... ... 0.002417
0.013205 ... ... 64.350 3.050 67.400 155000 0.013 0 0.013 ... ... 0.002452
0.013247 ... ... 63.350 3.050 66.400 156000 0.013 0 0.013 ... ... 0.002488
0.013288 ... ... 62.350 3.050 65.400 157000 0.013 0 0.013 ... ... 0.002524
0.01333 ... ... 61.350 3.050 64.400 158000 0.013 0 0.013 ... ... 0.002562
0.013371 ... ... 60.350 3.050 63.400 159000 0.013 0 0.013 ... ... 0.002601
0.013412 ... ... 59.350 3.050 62.400 160000 0.013 0 0.013 ... ... 0.00264
0.013453 ... ... 58.350 3.050 61.400 161000 0.013 0 0.013 ... ... 0.002681
0.013494 ... ... 57.350 3.050 60.400 162000 0.013 0 0.013 ... ... 0.002723
0.013535 ... ... 56.350 3.050 59.400 163000 0.013 0 0.013 ... ... 0.002766
0.013575 ... ... 55.350 3.050 58.400 164000 0.013 0 0.013 ... ... 0.00281
0.013616 ... ... 54.350 3.050 57.400 165000 0.013 0 0.013 ... ... 0.002856
0.013656 ... ... 53.350 3.050 56.400 166000 0.013 0 0.013 ... ... 0.002903
0.013696 ... ... 52.350 3.050 55.400 167000 0.013 0 0.013 ... ... 0.002951
0.013736 ... ... 51.350 3.050 54.400 168000 0.013 0 0.013 ... ... 0.003
0.013776 ... ... 50.350 3.050 53.400 169000 0.013 0 0.013 ... ... 0.003052
0.013816 ... ... 49.350 3.050 52.400 170000 0.013 0 0.013 ... ... 0.003104
0.013856 ... ... 48.350 3.050 51.400 171000 0.013 0 0.013 ... ... 0.003159
0.013896 ... ... 47.350 3.050 50.400 172000 0.013 0 0.013 ... ... 0.003216
0.013936 ... ... 46.350 3.050 49.400 173000 0.013 0 0.013 ... ... 0.003274
0.013975 ... ... 45.350 3.050 48.400 174000 0.013 0 0.013 ... ... 0.003334
0.014015 ... ... 44.350 3.050 47.400 175000 0.013 0 0.013 ... ... 0.003396
0.014054 ... ... 43.350 3.050 46.400 176000 0.025 0 0.025 ... ... 0.005621
0.014093 ... ... 42.350 3.050 45.400 177000 0.025 0 0.025 ... ... 0.005727
0.014132 ... ... 41.350 3.050 44.400 178000 0.025 0 0.025 ... ... 0.005836
0.014171 ... ... 40.350 3.050 43.400 179000 0.025 0 0.025 ... ... 0.00595
0.01421 ... ... 39.350 3.050 42.400 180000 0.025 0 0.025 ... ... 0.006068
0.014249 ... ... 38.350 3.050 41.400 181000 0.025 0 0.025 ... ... 0.006191
0.014288 ... ... 37.350 3.050 40.400 182000 0.025 0 0.025 ... ... 0.006319
0.014327 ... ... 36.350 3.050 39.400 183000 0.025 0 0.025 ... ... 0.006453
0.014365 ... ... 35.350 3.050 38.400 184000 0.025 0 0.025 0.025 0.025 0.006591
0.014404 ... ... 34.350 3.050 37.400 185000 0.025 0 0.025 0.025 0.025 0.006736
0.014442 ... ... 33.350 3.050 36.400 186000 0.025 0 0.025 0.025 0.025 0.006886
0.01448 ... ... 32.350 3.050 35.400 187000 0.025 0 0.025 0.025 0.025 0.007044
0.014518 34.150 34.150 31.350 3.050 34.400 188000 0.025 0 0.025 0.025 0.025 0.00721
0.014556 ... ... 30.350 3.050 33.400 189000 0.050 0.025 0.025 0.013 0.013 0.012015
0.018147 31.850 30.375 29.350 3.075 32.425 190000 0.050 0.025 0.025 ... ... 0.0123
0.018301 ... ... 28.350 3.075 31.425 191000 0.050 0.025 0.025 ... ... 0.012599
0.018461 30.300 30.300 27.375 3.050 30.425 192000 0.050 0 0.050 0.050 0.050 0.012913
0.018629 ... ... 26.375 3.050 29.425 193000 0.050 0 0.050 ... ... 0.013245
0.018805 27.475 27.475 25.375 3.050 28.425 194000 0.050 0 0.050 ... ... 0.013596
0.018991 ... ... 24.375 3.050 27.425 195000 0.050 0 0.050 ... ... 0.013965
0.019187 26.150 24 23.400 3.025 26.425 196000 0.050 -0.025 0.075 ... ... 0.014357
0.019394 25.175 25.175 22.400 3.025 25.425 197000 0.050 -0.025 0.075 ... ... 0.014772
0.019614 ... ... 21.400 3.025 24.425 198000 0.050 -0.025 0.075 0.050 0.050 0.015215
0.024049 23.325 23.325 20.425 3.025 23.450 199000 0.075 -0.025 0.100 0.050 0.050 0.020479
0.024459 19.900 19.800 19.425 3.025 22.450 200000 0.075 -0.025 0.100 0.100 0.075 0.021116
0.024899 ... ... 18.450 3 21.450 201000 0.075 -0.050 0.125 0.075 0.075 0.021799
0.025373 ... ... 17.450 3 20.450 202000 0.075 -0.050 0.125 0.125 0.075 0.022531
0.030172 ... ... 16.475 3 19.475 203000 0.100 -0.050 0.150 0.100 0.100 0.027919
0.0309 ... ... 15.500 2.975 18.475 204000 0.100 -0.075 0.175 ... ... 0.028913
0.035816 16.200 16.200 14.525 2.975 17.500 205000 0.125 -0.075 0.200 0.150 0.125 0.034293
0.036848 13.925 13.925 13.575 2.925 16.500 206000 0.125 -0.125 0.250 0.150 0.125 0.0356
0.041996 ... ... 12.625 2.900 15.525 207000 0.150 -0.150 0.300 ... ... 0.041134
0.047206 ... ... 11.675 2.875 14.550 208000 0.175 -0.175 0.350 ... ... 0.04668
0.052537 ... ... 10.750 2.825 13.575 209000 0.200 -0.225 0.425 0.250 0.200 0.052314
0.061267 12.700 11.300 9.825 2.800 12.625 210000 0.250 -0.250 0.500 0.300 0.250 0.061314
0.069815 ... ... 8.925 2.750 11.675 211000 0.275 -0.325 0.600 0.350 0.300 0.067192
0.078339 10.400 10.400 8.075 2.650 10.725 212000 0.325 -0.400 0.725 0.575 0.350 0.076159
0.086962 ... ... 7.225 2.550 9.775 213000 0.400 -0.475 0.875 0.425 0.425 0.087558
0.099955 8.225 8.225 6.425 2.450 8.875 214000 0.500 -0.575 1.075 1.075 0.525 0.100607
0.113913 ... ... 5.650 2.350 8 215000 0.600 -0.700 1.300 1.225 0.600 0.112964
0.126917 6.650 5.325 4.925 2.200 7.125 216000 0.750 -0.850 1.600 1.375 0.750 0.127547
0.141269 6.025 6.025 4.275 2.025 6.300 217000 0.925 -1 1.925 1.375 1.100 0.141815
0.155511 5.650 4.500 3.650 1.875 5.525 218000 1.150 -1.150 2.300 2.150 1.150 0.155937
0.168415 4.600 3.450 3.100 1.700 4.800 219000 1.425 -1.325 2.750 2.300 1.450 0.168706
0.17922 4.275 2.700 2.600 1.550 4.150 220000 1.750 -1.500 3.250 2.675 1.850 0.179182
0.186658 3.750 2.325 2.175 1.350 3.525 221000 2.125 -1.700 3.825 3.250 2.100 0.18665
0.190589 3.050 2 1.800 1.175 2.975 222000 2.575 -1.850 4.425 3.800 2.625 0.190589
0.190621 2.600 1.575 1.475 1 2.475 223000 3.075 -2.025 5.100 4.200 3.125 0.190621
0.186778 1.975 1.825 1.200 0.850 2.050 224000 3.650 -2.175 5.825 4.200 3.825 0.18679
0.179336 1.675 1.075 0.950 0.725 1.675 225000 4.275 -2.325 6.600 4.900 4.375 0.179385
0.168735 1.250 1 0.775 0.575 1.350 226000 4.950 -2.475 7.425 5.475 5.475 0.168865
0.15636 1.100 1.075 0.625 0.475 1.100 227000 5.700 -2.550 8.250 5.600 5.600 0.156621
0.142013 0.900 0.575 0.500 0.375 0.875 228000 6.475 -2.650 9.125 ... ... 0.142479
0.127389 0.575 0.575 0.400 0.300 0.700 229000 7.275 -2.750 10.025 ... ... 0.126706
0.112219 0.550 0.325 0.325 0.225 0.550 230000 8.125 -2.825 10.950 8.475 8.475 0.11148
0.097067 ... ... 0.275 0.150 0.425 231000 9.025 -2.875 11.900 ... ... 0.098636
0.08543 0.225 0.225 0.225 0.125 0.350 232000 9.925 -2.925 12.850 ... ... 0.084782
0.073143 ... ... 0.175 0.100 0.275 233000 10.850 -2.950 13.800 ... ... 0.072635
0.063465 0.250 0.200 0.150 0.075 0.225 234000 11.800 -2.975 14.775 ... ... 0.063182
0.05337 0.175 0.175 0.125 0.050 0.175 235000 12.750 -3 15.750 ... ... 0.053373
0.047114 ... ... 0.100 0.050 0.150 236000 13.725 -3 16.725 15.900 15.900 0.047465
0.040868 ... ... 0.075 0.050 0.125 237000 14.700 -3.025 17.725 ... ... 0.041618
0.034519 ... ... 0.075 0.025 0.100 238000 15.675 -3.025 18.700 17.875 17.875 0.035741
0.03332 ... ... 0.075 0.025 0.100 239000 16.675 -3.025 19.700 ... ... 0.034894
0.026965 ... ... 0.050 0.025 0.075 240000 17.650 -3.025 20.675 ... ... 0.029146
0.026096 ... ... 0.050 0.025 0.075 241000 18.650 -3.025 21.675 ... ... 0.028629
0.019456 ... ... 0.050 0 0.050 242000 19.625 -3.050 22.675 ... ... 0.022836
0.018866 ... ... 0.050 0 0.050 243000 20.625 -3.050 23.675 ... ... 0.022602
0.011419 ... ... 0.025 0 0.025 244000 21.625 -3.050 24.675 ... ... 0.02239
0.011085 ... ... 0.025 0 0.025 245000 22.600 -3.050 25.650 ... ... 0.01657
0.010776 ... ... 0.025 0 0.025 246000 23.600 -3.050 26.650 ... ... 0.016603
0.010488 ... ... 0.025 0 0.025 247000 24.600 -3.050 27.650 ... ... 0.016637
0.010218 ... ... 0.025 0 0.025 248000 25.600 -3.050 28.650 ... ... 0.016671
0.009965 ... ... 0.025 0 0.025 249000 26.600 -3.050 29.650 ... ... 0.016705
0.009727 ... ... 0.025 0 0.025 250000 27.600 -3.050 30.650 ... ... 0.016738
0.009504 ... ... 0.025 0 0.025 251000 28.600 -3.050 31.650 ... ... 0.016772
0.009293 ... ... 0.025 0 0.025 252000 29.600 -3.050 32.650 ... ... 0.016806
0.009093 ... ... 0.025 0 0.025 253000 30.600 -3.050 33.650 ... ... 0.016839
0.008905 ... ... 0.025 0 0.025 254000 31.600 -3.050 34.650 ... ... 0.016873
0.005417 ... ... 0.025 -0.012 0.013 255000 32.600 -3.050 35.650 ... ... 0.016906
0.005308 ... ... 0.025 -0.012 0.013 256000 33.600 -3.050 36.650 ... ... 0.016939
0.005204 ... ... 0.025 -0.012 0.013 257000 34.600 -3.050 37.650 ... ... 0.016973
0.005105 ... ... 0.013 0 0.013 258000 35.600 -3.050 38.650 ... ... 0.017006
0.00501 ... ... 0.013 0 0.013 259000 36.600 -3.050 39.650 ... ... 0.017039
0.00492 ... ... 0.013 0 0.013 260000 37.600 -3.050 40.650 ... ... 0.017072
0.004834 ... ... 0.013 0 0.013 261000 38.600 -3.050 41.650 ... ... 0.017106
0.004752 ... ... 0.013 0 0.013 262000 39.600 -3.050 42.650 ... ... 0.017139
0.004673 ... ... 0.013 0 0.013 263000 40.600 -3.050 43.650 ... ... 0.017172
0.004598 ... ... 0.013 0 0.013 264000 41.600 -3.050 44.650 ... ... 0.017205
0.004526 ... ... 0.013 0 0.013 265000 42.600 -3.050 45.650 ... ... 0.017238
0.004456 ... ... 0.013 0 0.013 266000 43.600 -3.050 46.650 ... ... 0.017271
0.004388 ... ... 0.013 0 0.013 267000 44.600 -3.050 47.650 ... ... 0.017304
0.004324 ... ... 0.013 0 0.013 268000 45.600 -3.050 48.650 ... ... 0.017336
0.004262 ... ... 0.013 0 0.013 269000 46.600 -3.050 49.650 ... ... 0.017369
0.004203 ... ... 0.013 0 0.013 270000 47.600 -3.050 50.650 ... ... 0.017402
0.004146 ... ... 0.013 0 0.013 271000 48.600 -3.050 51.650 ... ... 0.017434
0.00409 ... ... 0.013 0 0.013 272000 49.600 -3.050 52.650 ... ... 0.017467
0.004037 ... ... 0.013 0 0.013 273000 50.600 -3.050 53.650 ... ... 0.0175
0.003985 ... ... 0.013 0 0.013 274000 51.600 -3.050 54.650 ... ... 0.017532
0.003934 ... ... 0.013 0 0.013 275000 52.600 -3.050 55.650 ... ... 0.017564
0.003886 ... ... 0.013 0 0.013 276000 53.600 -3.050 56.650 ... ... 0.017597
0.003838 ... ... 0.013 0 0.013 277000 54.600 -3.050 57.650 ... ... 0.017629
0.003793 ... ... 0.013 0 0.013 278000 55.600 -3.050 58.650 ... ... 0.017661
0.003706 ... ... 0.013 0 0.013 280000 57.600 -3.050 60.650 ... ... 0.017726
0.003626 ... ... 0.013 0 0.013 282000 59.600 -3.050 62.650 ... ... 0.01779
0.003548 ... ... 0.013 0 0.013 284000 61.600 -3.050 64.650 ... ... 0.017854
0.003475 ... ... 0.013 0 0.013 286000 63.600 -3.050 66.650 ... ... 0.017918
0.003406 ... ... 0.013 0 0.013 288000 65.600 -3.050 68.650 ... ... 0.017982
0.00334 ... ... 0.013 0 0.013 290000 67.600 -3.050 70.650 ... ... 0.018045
0.003278 ... ... 0.013 0 0.013 292000 69.600 -3.050 72.650 ... ... 0.018108
0.00322 ... ... 0.013 0 0.013 294000 71.600 -3.050 74.650 ... ... 0.018171
0.003163 ... ... 0.013 0 0.013 296000 73.600 -3.050 76.650 ... ... 0.018234
0.00311 ... ... 0.013 0 0.013 298000 75.600 -3.050 78.650 ... ... 0.018297
0.003058 ... ... 0.013 0 0.013 300000 77.600 -3.050 80.650 ... ... 0.018359
0.00301 ... ... 0.013 0 0.013 302000 79.600 -3.050 82.650 ... ... 0.018422
0.002963 ... ... 0.013 0 0.013 304000 81.600 -3.050 84.650 ... ... 0.018484
0.002918 ... ... 0.013 0 0.013 306000 83.600 -3.050 86.650 ... ... 0.018546
0.002875 ... ... 0.013 0 0.013 308000 85.600 -3.050 88.650 ... ... 0.018607
0.002833 ... ... 0.013 0 0.013 310000 87.600 -3.050 90.650 ... ... 0.018669
0.002794 ... ... 0.013 0 0.013 312000 89.600 -3.050 92.650 ... ... 0.01873
0.002756 ... ... 0.013 0 0.013 314000 91.600 -3.050 94.650 ... ... 0.018792
0.002719 ... ... 0.013 0 0.013 316000 93.600 -3.050 96.650 ... ... 0.018853
0.002684 ... ... 0.013 0 0.013 318000 95.600 -3.050 98.650 ... ... 0.018914
0.00265 ... ... 0.013 0 0.013 320000 97.600 -3.050 100.650 ... ... 0.018974
0.002617 ... ... 0.013 0 0.013 322000 99.600 -3.050 102.650 ... ... 0.019035
0.002585 ... ... 0.013 0 0.013 324000 101.600 -3.050 104.650 ... ... 0.019096
0.002555 ... ... 0.013 0 0.013 326000 103.600 -3.050 106.650 ... ... 0.019156
0.002525 ... ... 0.013 0 0.013 328000 105.600 -3.050 108.650 ... ... 0.019216
0.002496 ... ... 0.013 0 0.013 330000 107.600 -3.050 110.650 ... ... 0.019276
0.002468 ... ... 0.013 0 0.013 332000 109.600 -3.050 112.650 ... ... 0.019336

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.