DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 197.400
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
0.01412 ... ... 109.400 0 109.400 88000 0.013 0 0.013 ... ... 0.001444
0.014273 ... ... 107.400 0 107.400 90000 0.013 0 0.013 ... ... 0.00148
0.014424 ... ... 105.400 0 105.400 92000 0.013 0 0.013 ... ... 0.001517
0.014574 ... ... 103.400 0 103.400 94000 0.013 0 0.013 ... ... 0.001555
0.014722 ... ... 101.400 0 101.400 96000 0.013 0 0.013 ... ... 0.001594
0.014869 ... ... 99.400 0 99.400 98000 0.013 0 0.013 ... ... 0.001634
0.015014 ... ... 97.400 0 97.400 100000 0.013 0 0.013 ... ... 0.001676
0.015158 ... ... 95.400 0 95.400 102000 0.013 0 0.013 ... ... 0.001718
0.015301 ... ... 93.400 0 93.400 104000 0.013 0 0.013 ... ... 0.001763
0.015442 ... ... 91.400 0 91.400 106000 0.013 0 0.013 ... ... 0.001808
0.015582 ... ... 89.400 0 89.400 108000 0.013 0 0.013 ... ... 0.001855
0.015721 ... ... 87.400 0 87.400 110000 0.013 0 0.013 ... ... 0.001905
0.015859 ... ... 85.400 0 85.400 112000 0.013 0 0.013 ... ... 0.001955
0.015996 ... ... 83.400 0 83.400 114000 0.013 0 0.013 ... ... 0.002008
0.016131 ... ... 81.400 0 81.400 116000 0.013 0 0.013 ... ... 0.002062
0.016266 ... ... 79.400 0 79.400 118000 0.013 0 0.013 ... ... 0.002119
0.016399 ... ... 77.400 0 77.400 120000 0.013 0 0.013 ... ... 0.002179
0.016531 ... ... 75.400 0 75.400 122000 0.013 0 0.013 ... ... 0.00224
0.016663 ... ... 73.400 0 73.400 124000 0.013 0 0.013 ... ... 0.002305
0.016793 ... ... 71.400 0 71.400 126000 0.013 0 0.013 ... ... 0.002372
0.016923 ... ... 69.400 0 69.400 128000 0.013 0 0.013 ... ... 0.002442
0.017051 ... ... 67.400 0 67.400 130000 0.013 0 0.013 ... ... 0.002516
0.017179 ... ... 65.400 0 65.400 132000 0.013 0 0.013 ... ... 0.002594
0.017243 ... ... 64.400 0 64.400 133000 0.013 0 0.013 ... ... 0.002634
0.017306 ... ... 63.400 0 63.400 134000 0.013 0 0.013 ... ... 0.002675
0.017369 ... ... 62.400 0 62.400 135000 0.013 0 0.013 ... ... 0.002717
0.017432 ... ... 61.400 0 61.400 136000 0.013 0 0.013 ... ... 0.00276
0.017495 ... ... 60.400 0 60.400 137000 0.013 0 0.013 ... ... 0.002805
0.017557 ... ... 59.400 0 59.400 138000 0.013 0 0.013 ... ... 0.00285
0.017619 ... ... 58.400 0 58.400 139000 0.013 0 0.013 ... ... 0.002898
0.017681 ... ... 57.400 0 57.400 140000 0.013 0 0.013 ... ... 0.002946
0.017743 ... ... 56.400 0 56.400 141000 0.013 0 0.013 ... ... 0.002996
0.017805 ... ... 55.400 0 55.400 142000 0.013 0 0.013 ... ... 0.003048
0.017866 ... ... 54.400 0 54.400 143000 0.013 0 0.013 ... ... 0.0031
0.017928 ... ... 53.400 0 53.400 144000 0.013 0 0.013 ... ... 0.003155
0.017989 ... ... 52.400 0 52.400 145000 0.013 0 0.013 ... ... 0.003211
0.018049 ... ... 51.400 0 51.400 146000 0.013 0 0.013 ... ... 0.003269
0.01811 ... ... 50.400 0 50.400 147000 0.013 0 0.013 ... ... 0.003328
0.018171 ... ... 49.400 0 49.400 148000 0.013 0 0.013 ... ... 0.00339
0.018231 ... ... 48.400 0 48.400 149000 0.013 0 0.013 ... ... 0.003454
0.018291 ... ... 47.400 0 47.400 150000 0.013 0 0.013 ... ... 0.003521
0.018351 ... ... 46.400 0 46.400 151000 0.013 0 0.013 ... ... 0.003589
0.018411 ... ... 45.400 0 45.400 152000 0.013 -0.012 0.025 ... ... 0.00366
0.01847 ... ... 44.400 0 44.400 153000 0.025 0 0.025 ... ... 0.006058
0.01853 ... ... 43.400 0 43.400 154000 0.025 0 0.025 ... ... 0.006178
0.018589 ... ... 42.400 0 42.400 155000 0.025 0 0.025 ... ... 0.006304
0.018648 ... ... 41.400 0 41.400 156000 0.025 0 0.025 ... ... 0.006434
0.018707 ... ... 40.400 0 40.400 157000 0.025 0 0.025 ... ... 0.00657
0.018766 ... ... 39.400 0 39.400 158000 0.025 0 0.025 ... ... 0.006712
0.018824 ... ... 38.400 0 38.400 159000 0.025 0 0.025 ... ... 0.006859
0.018883 ... ... 37.400 0 37.400 160000 0.025 0 0.025 0.025 0.025 0.007012
0.018941 ... ... 36.400 0 36.400 161000 0.025 0 0.025 ... ... 0.007172
0.018999 ... ... 35.400 0 35.400 162000 0.025 0 0.025 0.025 0.025 0.007339
0.019057 ... ... 34.400 0 34.400 163000 0.025 0 0.025 ... ... 0.007515
0.019114 ... ... 33.400 0 33.400 164000 0.025 -0.025 0.050 0.050 0.050 0.0077
0.019172 ... ... 32.400 0 32.400 165000 0.025 -0.025 0.050 ... ... 0.007893
0.01923 ... ... 31.400 0 31.400 166000 0.025 -0.025 0.050 ... ... 0.008095
0.019287 ... ... 30.400 0 30.400 167000 0.025 -0.025 0.050 ... ... 0.008309
0.019344 ... ... 29.425 -0.025 29.400 168000 0.025 -0.025 0.050 ... ... 0.008534
0.019401 ... ... 28.425 -0.025 28.400 169000 0.050 0 0.050 ... ... 0.014202
0.023326 ... ... 27.425 0 27.425 170000 0.050 0 0.050 0.050 0.050 0.014594
0.023532 ... ... 26.425 0 26.425 171000 0.050 0 0.050 ... ... 0.015008
0.023749 ... ... 25.425 0 25.425 172000 0.050 -0.025 0.075 ... ... 0.015448
0.023978 ... ... 24.425 0 24.425 173000 0.050 -0.025 0.075 ... ... 0.015917
0.024221 ... ... 23.450 -0.025 23.425 174000 0.050 -0.025 0.075 0.050 0.050 0.016416
0.024479 22.500 22.500 22.450 -0.025 22.425 175000 0.050 -0.025 0.075 0.075 0.050 0.01695
0.024754 22.250 22.250 21.450 -0.025 21.425 176000 0.050 -0.025 0.075 0.075 0.075 0.017522
0.025049 21.250 21.250 20.450 -0.025 20.425 177000 0.075 0 0.075 0.075 0.075 0.023603
0.030068 19.950 19.950 19.450 0 19.450 178000 0.075 -0.025 0.100 ... ... 0.024439
0.030629 ... ... 18.475 -0.025 18.450 179000 0.075 -0.025 0.100 ... ... 0.025342
0.035776 ... ... 17.475 0 17.475 180000 0.100 -0.025 0.125 0.125 0.125 0.031447
0.036653 ... ... 16.500 -0.025 16.475 181000 0.100 -0.025 0.125 ... ... 0.032687
0.042048 15.675 15.675 15.525 -0.025 15.500 182000 0.125 -0.025 0.150 0.125 0.100 0.038852
0.043319 ... ... 14.525 -0.025 14.500 183000 0.125 -0.050 0.175 0.175 0.175 0.040509
0.049101 13.750 13.750 13.550 -0.025 13.525 184000 0.150 -0.025 0.175 0.125 0.125 0.046939
0.055041 ... ... 12.600 -0.050 12.550 185000 0.175 -0.050 0.225 0.200 0.200 0.053446
0.061216 12 12 11.625 -0.050 11.575 186000 0.200 -0.050 0.250 0.200 0.175 0.060127
0.07124 11.125 11.125 10.675 -0.050 10.625 187000 0.225 -0.075 0.300 0.300 0.250 0.067077
0.081204 ... ... 9.750 -0.075 9.675 188000 0.275 -0.075 0.350 0.400 0.250 0.077826
0.0913 8.750 8.750 8.825 -0.100 8.725 189000 0.350 -0.075 0.425 ... ... 0.091455
0.104193 8.350 7.750 7.900 -0.100 7.800 190000 0.425 -0.100 0.525 0.625 0.325 0.104598
0.120997 ... ... 7.025 -0.100 6.925 191000 0.525 -0.125 0.650 0.750 0.700 0.119604
0.136533 6.575 6.175 6.175 -0.125 6.050 192000 0.650 -0.125 0.775 0.775 0.575 0.13561
0.153454 ... ... 5.350 -0.125 5.225 193000 0.825 -0.150 0.975 1.150 0.750 0.15292
0.169164 4.975 4.200 4.575 -0.150 4.425 194000 1.050 -0.125 1.175 1.175 0.925 0.169592
0.18372 3.800 3.375 3.850 -0.150 3.700 195000 1.300 -0.150 1.450 1.375 1.325 0.183619
0.194626 3.450 2.725 3.175 -0.150 3.025 196000 1.625 -0.150 1.775 2 1.450 0.194604
0.200618 2.600 2.300 2.550 -0.150 2.400 197000 2 -0.150 2.150 2.100 1.775 0.200617
0.200401 2.300 1.625 2 -0.150 1.850 198000 2.450 -0.150 2.600 2.875 2.225 0.200403
0.192884 1.575 1.350 1.550 -0.175 1.375 199000 2.975 -0.150 3.125 2.925 2.925 0.192925
0.178219 1.250 1 1.150 -0.150 1 200000 3.600 -0.150 3.750 ... ... 0.178405
0.158653 0.850 0.850 0.850 -0.125 0.725 201000 4.300 -0.150 4.450 ... ... 0.157909
0.136906 0.650 0.600 0.625 -0.100 0.525 202000 5.100 -0.100 5.200 ... ... 0.135943
0.114644 0.475 0.425 0.450 -0.075 0.375 203000 5.975 -0.050 6.025 ... ... 0.116399
0.095017 0.300 0.300 0.325 -0.050 0.275 204000 6.875 -0.050 6.925 ... ... 0.097695
0.077294 0.250 0.200 0.250 -0.050 0.200 205000 7.800 -0.025 7.825 7.725 7.575 0.081105
0.063087 ... ... 0.175 -0.025 0.150 206000 8.750 -0.025 8.775 ... ... 0.068109
0.054119 ... ... 0.150 -0.025 0.125 207000 9.700 -0.025 9.725 ... ... 0.054588
0.045306 ... ... 0.100 0 0.100 208000 10.675 -0.025 10.700 ... ... 0.046535
0.036385 ... ... 0.100 -0.025 0.075 209000 11.650 -0.025 11.675 ... ... 0.03855
0.026985 ... ... 0.075 -0.025 0.050 210000 12.650 0 12.650 ... ... 0.037526
0.025769 ... ... 0.050 0 0.050 211000 13.625 0 13.625 ... ... 0.029882
0.024682 ... ... 0.050 0 0.050 212000 14.625 0 14.625 ... ... 0.029445
0.023709 ... ... 0.025 0.025 0.050 213000 15.625 0 15.625 ... ... 0.029065
0.022826 ... ... 0.025 0.025 0.050 214000 16.625 0.025 16.600 ... ... 0.028732
0.022024 ... ... 0.025 0.025 0.050 215000 17.625 0.025 17.600 ... ... 0.028439
0.013341 ... ... 0.025 0 0.025 216000 18.600 0 18.600 ... ... 0.021929
0.012895 0.025 0.025 0.025 0 0.025 217000 19.600 0 19.600 ... ... 0.02198
0.012486 ... ... 0.025 0 0.025 218000 20.600 0 20.600 ... ... 0.022031
0.012108 ... ... 0.025 0 0.025 219000 21.600 0 21.600 ... ... 0.022081
0.011757 ... ... 0.025 0 0.025 220000 22.600 0 22.600 ... ... 0.022132
0.011431 ... ... 0.025 0 0.025 221000 23.600 0 23.600 ... ... 0.022182
0.011128 ... ... 0.025 0 0.025 222000 24.600 0 24.600 ... ... 0.022233
0.006775 ... ... 0.013 0 0.013 223000 25.600 0 25.600 ... ... 0.022283
0.006602 ... ... 0.013 0 0.013 224000 26.600 0 26.600 ... ... 0.022333
0.006439 ... ... 0.013 0 0.013 225000 27.600 0 27.600 ... ... 0.022383
0.006287 ... ... 0.013 0 0.013 226000 28.600 0 28.600 ... ... 0.022433
0.006144 ... ... 0.013 0 0.013 227000 29.600 0 29.600 ... ... 0.022483
0.006008 ... ... 0.013 0 0.013 228000 30.600 0 30.600 ... ... 0.022533
0.00588 ... ... 0.013 0 0.013 229000 31.600 0 31.600 ... ... 0.022583
0.005759 ... ... 0.013 0 0.013 230000 32.600 0 32.600 ... ... 0.022633
0.005644 ... ... 0.013 0 0.013 231000 33.600 0 33.600 ... ... 0.022682
0.005535 ... ... 0.013 0 0.013 232000 34.600 0 34.600 ... ... 0.022732
0.005431 ... ... 0.013 0 0.013 233000 35.600 0 35.600 ... ... 0.022781
0.005331 ... ... 0.013 0 0.013 234000 36.600 0 36.600 ... ... 0.02283
0.005235 ... ... 0.013 0 0.013 235000 37.600 0 37.600 ... ... 0.02288
0.005145 ... ... 0.013 0 0.013 236000 38.600 0 38.600 ... ... 0.022929
0.005059 ... ... 0.013 0 0.013 237000 39.600 0 39.600 ... ... 0.022978
0.004977 ... ... 0.013 0 0.013 238000 40.600 0 40.600 ... ... 0.023027
0.004898 ... ... 0.013 0 0.013 239000 41.600 0 41.600 ... ... 0.023076
0.004821 ... ... 0.013 0 0.013 240000 42.600 0 42.600 ... ... 0.023124
0.004748 ... ... 0.013 0 0.013 241000 43.600 0 43.600 ... ... 0.023173
0.004677 ... ... 0.013 0 0.013 242000 44.600 0 44.600 ... ... 0.023222
0.004609 ... ... 0.013 0 0.013 243000 45.600 0 45.600 ... ... 0.02327
0.004544 ... ... 0.013 0 0.013 244000 46.600 0 46.600 ... ... 0.023318
0.004482 ... ... 0.013 0 0.013 245000 47.600 0 47.600 ... ... 0.023367
0.004422 ... ... 0.013 0 0.013 246000 48.600 0 48.600 ... ... 0.023415
0.004364 ... ... 0.013 0 0.013 247000 49.600 0 49.600 ... ... 0.023463
0.004307 ... ... 0.013 0 0.013 248000 50.600 0 50.600 ... ... 0.023511
0.0042 ... ... 0.013 0 0.013 250000 52.600 0 52.600 ... ... 0.023607
0.004099 ... ... 0.013 0 0.013 252000 54.600 0 54.600 ... ... 0.023703
0.004005 ... ... 0.013 0 0.013 254000 56.600 0 56.600 ... ... 0.023798
0.003917 ... ... 0.013 0 0.013 256000 58.600 0 58.600 ... ... 0.023893
0.003833 ... ... 0.013 0 0.013 258000 60.600 0 60.600 ... ... 0.023987
0.003754 ... ... 0.013 0 0.013 260000 62.600 0 62.600 ... ... 0.024081
0.00368 ... ... 0.013 0 0.013 262000 64.600 0 64.600 ... ... 0.024175
0.003609 ... ... 0.013 0 0.013 264000 66.600 0 66.600 ... ... 0.024269
0.003543 ... ... 0.013 0 0.013 266000 68.600 0 68.600 ... ... 0.024362
0.003479 ... ... 0.013 0 0.013 268000 70.600 0 70.600 ... ... 0.024455
0.003418 ... ... 0.013 0 0.013 270000 72.600 0 72.600 ... ... 0.024548
0.003361 ... ... 0.013 0 0.013 272000 74.600 0 74.600 ... ... 0.02464
0.003306 ... ... 0.013 0 0.013 274000 76.600 0 76.600 ... ... 0.024732
0.003253 ... ... 0.013 0 0.013 276000 78.600 0 78.600 ... ... 0.024824
0.003203 ... ... 0.013 0 0.013 278000 80.600 0 80.600 ... ... 0.024915
0.003155 ... ... 0.013 0 0.013 280000 82.600 0 82.600 ... ... 0.025007
0.003109 ... ... 0.013 0 0.013 282000 84.600 0 84.600 ... ... 0.025097
0.003064 ... ... 0.013 0 0.013 284000 86.600 0 86.600 ... ... 0.025188
0.003021 ... ... 0.013 0 0.013 286000 88.600 0 88.600 ... ... 0.025278
0.002981 ... ... 0.013 0 0.013 288000 90.600 0 90.600 ... ... 0.025368
0.002942 ... ... 0.013 0 0.013 290000 92.600 0 92.600 ... ... 0.025458
0.002904 ... ... 0.013 0 0.013 292000 94.600 0 94.600 ... ... 0.025548
0.002868 ... ... 0.013 0 0.013 294000 96.600 0 96.600 ... ... 0.025637
0.002833 ... ... 0.013 0 0.013 296000 98.600 0 98.600 ... ... 0.025726
0.002799 ... ... 0.013 0 0.013 298000 100.600 0 100.600 ... ... 0.025815
0.002766 ... ... 0.013 0 0.013 300000 102.600 0 102.600 ... ... 0.025903

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.