DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.775
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
0.000313 ... ... 147.075 -5.300 141.775 86000 0.013 0 0.013 ... ... 0.000258
0.000316 141.650 141.650 145.075 -5.300 139.775 88000 0.013 0 0.013 ... ... 0.000264
0.000319 ... ... 143.075 -5.300 137.775 90000 0.013 0 0.013 ... ... 0.000269
0.000322 ... ... 141.075 -5.300 135.775 92000 0.013 0 0.013 ... ... 0.000275
0.000325 ... ... 139.075 -5.300 133.775 94000 0.013 0 0.013 ... ... 0.000281
0.000329 ... ... 137.075 -5.300 131.775 96000 0.013 0 0.013 ... ... 0.000287
0.000332 ... ... 135.075 -5.300 129.775 98000 0.013 0 0.013 ... ... 0.000293
0.000335 ... ... 133.075 -5.300 127.775 100000 0.013 0 0.013 ... ... 0.000299
0.000338 ... ... 131.075 -5.300 125.775 102000 0.013 0 0.013 ... ... 0.000306
0.000341 ... ... 129.075 -5.300 123.775 104000 0.013 0 0.013 ... ... 0.000313
0.000344 ... ... 127.075 -5.300 121.775 106000 0.013 0 0.013 ... ... 0.000319
0.000347 ... ... 125.075 -5.300 119.775 108000 0.013 0 0.013 ... ... 0.000326
0.00035 ... ... 123.075 -5.300 117.775 110000 0.013 0 0.013 ... ... 0.000333
0.000352 ... ... 121.075 -5.300 115.775 112000 0.013 0 0.013 ... ... 0.000341
0.000355 ... ... 119.075 -5.300 113.775 114000 0.013 0 0.013 ... ... 0.000348
0.000358 ... ... 117.075 -5.300 111.775 116000 0.013 0 0.013 ... ... 0.000356
0.000361 ... ... 115.075 -5.300 109.775 118000 0.013 0 0.013 ... ... 0.000364
0.000364 ... ... 113.075 -5.300 107.775 120000 0.013 0 0.013 ... ... 0.000372
0.000367 ... ... 111.075 -5.300 105.775 122000 0.013 0 0.013 ... ... 0.00038
0.000369 ... ... 109.075 -5.300 103.775 124000 0.013 0 0.013 ... ... 0.000389
0.000372 ... ... 107.075 -5.300 101.775 126000 0.013 0 0.013 ... ... 0.000398
0.000375 ... ... 105.075 -5.300 99.775 128000 0.013 0 0.013 ... ... 0.000407
0.000378 ... ... 103.075 -5.300 97.775 130000 0.013 0 0.013 ... ... 0.000416
0.00038 ... ... 101.075 -5.300 95.775 132000 0.013 0 0.013 ... ... 0.000426
0.000383 ... ... 99.075 -5.300 93.775 134000 0.013 0 0.013 ... ... 0.000436
0.000386 ... ... 97.075 -5.300 91.775 136000 0.013 0 0.013 ... ... 0.000447
0.000389 ... ... 95.075 -5.300 89.775 138000 0.013 0 0.013 ... ... 0.000457
0.000391 ... ... 93.075 -5.300 87.775 140000 0.013 0 0.013 ... ... 0.000469
0.000392 ... ... 92.075 -5.300 86.775 141000 0.013 0 0.013 ... ... 0.000474
0.000394 ... ... 91.075 -5.300 85.775 142000 0.013 0 0.013 ... ... 0.00048
0.000395 ... ... 90.075 -5.300 84.775 143000 0.013 0 0.013 ... ... 0.000486
0.000396 ... ... 89.075 -5.300 83.775 144000 0.013 0 0.013 ... ... 0.000492
0.000398 ... ... 88.075 -5.300 82.775 145000 0.013 0 0.013 ... ... 0.000498
0.000399 ... ... 87.075 -5.300 81.775 146000 0.013 0 0.013 ... ... 0.000505
0.0004 ... ... 86.075 -5.300 80.775 147000 0.013 0 0.013 ... ... 0.000511
0.000402 ... ... 85.075 -5.300 79.775 148000 0.013 0 0.013 ... ... 0.000518
0.000403 ... ... 84.075 -5.300 78.775 149000 0.013 0 0.013 ... ... 0.000525
0.000404 ... ... 83.075 -5.300 77.775 150000 0.013 0 0.013 ... ... 0.000531
0.000405 ... ... 82.075 -5.300 76.775 151000 0.013 0 0.013 ... ... 0.000538
0.000407 ... ... 81.075 -5.300 75.775 152000 0.013 0 0.013 ... ... 0.000545
0.000408 ... ... 80.075 -5.300 74.775 153000 0.013 0 0.013 ... ... 0.000553
0.000409 ... ... 79.075 -5.300 73.775 154000 0.013 0 0.013 ... ... 0.00056
0.000411 ... ... 78.075 -5.300 72.775 155000 0.013 0 0.013 ... ... 0.000568
0.000412 ... ... 77.075 -5.300 71.775 156000 0.013 0 0.013 ... ... 0.000576
0.000413 ... ... 76.075 -5.300 70.775 157000 0.013 0 0.013 ... ... 0.000584
0.000414 ... ... 75.075 -5.300 69.775 158000 0.013 0 0.013 ... ... 0.000592
0.000416 ... ... 74.075 -5.300 68.775 159000 0.013 0 0.013 ... ... 0.0006
0.000417 ... ... 73.075 -5.300 67.775 160000 0.013 0 0.013 ... ... 0.000609
0.000418 ... ... 72.075 -5.300 66.775 161000 0.013 0 0.013 ... ... 0.000618
0.000419 ... ... 71.075 -5.300 65.775 162000 0.013 0 0.013 ... ... 0.000627
0.000421 ... ... 70.075 -5.300 64.775 163000 0.013 0 0.013 ... ... 0.000636
0.000422 ... ... 69.075 -5.300 63.775 164000 0.013 0 0.013 ... ... 0.000646
0.000423 ... ... 68.075 -5.300 62.775 165000 0.013 0 0.013 ... ... 0.000655
0.000424 ... ... 67.075 -5.300 61.775 166000 0.013 0 0.013 ... ... 0.000665
0.000426 ... ... 66.075 -5.300 60.775 167000 0.013 0 0.013 ... ... 0.000676
0.000427 ... ... 65.075 -5.300 59.775 168000 0.013 0 0.013 ... ... 0.000686
0.000428 ... ... 64.075 -5.300 58.775 169000 0.013 0 0.013 ... ... 0.000697
0.000429 ... ... 63.075 -5.300 57.775 170000 0.013 0 0.013 ... ... 0.000708
0.00043 ... ... 62.075 -5.300 56.775 171000 0.013 0 0.013 ... ... 0.00072
0.000432 ... ... 61.075 -5.300 55.775 172000 0.013 0 0.013 ... ... 0.000732
0.000433 ... ... 60.075 -5.300 54.775 173000 0.013 0 0.013 ... ... 0.000744
0.000434 ... ... 59.075 -5.300 53.775 174000 0.013 0 0.013 ... ... 0.000756
0.000435 ... ... 58.075 -5.300 52.775 175000 0.013 0 0.013 ... ... 0.000769
0.000437 51.875 51.875 57.075 -5.300 51.775 176000 0.013 0 0.013 ... ... 0.000783
0.000438 ... ... 56.075 -5.300 50.775 177000 0.013 0 0.013 ... ... 0.000796
0.000439 ... ... 55.075 -5.300 49.775 178000 0.013 0 0.013 ... ... 0.000811
0.00044 ... ... 54.075 -5.300 48.775 179000 0.013 0 0.013 ... ... 0.000826
0.000441 ... ... 53.075 -5.300 47.775 180000 0.013 0 0.013 ... ... 0.000841
0.000443 ... ... 52.075 -5.300 46.775 181000 0.013 0 0.013 ... ... 0.000856
0.000444 ... ... 51.075 -5.300 45.775 182000 0.013 0 0.013 ... ... 0.000873
0.000445 ... ... 50.075 -5.300 44.775 183000 0.013 0 0.013 ... ... 0.00089
0.000446 ... ... 49.075 -5.300 43.775 184000 0.013 0 0.013 ... ... 0.000908
0.000447 ... ... 48.075 -5.300 42.775 185000 0.013 0 0.013 ... ... 0.000926
0.000448 ... ... 47.075 -5.300 41.775 186000 0.013 0 0.013 ... ... 0.000945
0.00045 ... ... 46.075 -5.300 40.775 187000 0.013 0 0.013 ... ... 0.000965
0.000451 ... ... 45.075 -5.300 39.775 188000 0.013 0 0.013 0.013 0.013 0.000985
0.000452 ... ... 44.075 -5.300 38.775 189000 0.013 0 0.013 ... ... 0.001007
0.000453 ... ... 43.075 -5.300 37.775 190000 0.013 0 0.013 ... ... 0.001029
0.000454 ... ... 42.075 -5.300 36.775 191000 0.013 0 0.013 ... ... 0.001053
0.000455 40.200 40.200 41.075 -5.300 35.775 192000 0.013 0 0.013 ... ... 0.001078
0.000457 ... ... 40.075 -5.300 34.775 193000 0.013 0 0.013 ... ... 0.001104
0.000458 ... ... 39.075 -5.300 33.775 194000 0.013 0 0.013 ... ... 0.001131
0.000459 ... ... 38.075 -5.300 32.775 195000 0.013 0 0.013 ... ... 0.001159
0.00046 ... ... 37.075 -5.300 31.775 196000 0.013 0 0.013 ... ... 0.001189
0.000461 ... ... 36.075 -5.300 30.775 197000 0.013 0 0.013 ... ... 0.00122
0.000462 34.750 33.300 35.075 -5.300 29.775 198000 0.013 0 0.013 ... ... 0.001254
0.000463 ... ... 34.075 -5.300 28.775 199000 0.013 0 0.013 ... ... 0.001289
0.000465 32.850 29.700 33.075 -5.300 27.775 200000 0.013 0 0.013 ... ... 0.001326
0.000466 ... ... 32.075 -5.300 26.775 201000 0.013 0 0.013 ... ... 0.001366
0.000467 ... ... 31.075 -5.300 25.775 202000 0.013 0 0.013 ... ... 0.001408
0.000468 29.600 29.600 30.075 -5.300 24.775 203000 0.013 0 0.013 ... ... 0.001452
0.000469 28.400 24.750 29.075 -5.300 23.775 204000 0.013 0 0.013 ... ... 0.0015
0.00047 ... ... 28.075 -5.300 22.775 205000 0.013 0 0.013 ... ... 0.001552
0.000471 26.700 26.150 27.075 -5.300 21.775 206000 0.013 0 0.013 ... ... 0.001608
0.000472 25.150 25.125 26.075 -5.300 20.775 207000 0.013 0 0.013 ... ... 0.001667
0.000474 24.650 24.650 25.075 -5.300 19.775 208000 0.013 0 0.013 0.025 0.013 0.001732
0.000475 20.500 20.500 24.075 -5.300 18.775 209000 0.013 0 0.013 ... ... 0.001802
0.000476 21.900 20.775 23.075 -5.300 17.775 210000 0.013 0 0.013 ... ... 0.001879
0.000477 ... ... 22.075 -5.300 16.775 211000 0.013 0 0.013 ... ... 0.001963
0.000478 21.350 15.850 21.075 -5.300 15.775 212000 0.013 0 0.013 ... ... 0.002057
0.000479 16.250 15.150 20.075 -5.300 14.775 213000 0.013 0 0.013 ... ... 0.002159
0.00048 18.450 15.150 19.075 -5.300 13.775 214000 0.013 0 0.013 0.025 0.025 0.002275
0.000481 17.250 14 18.075 -5.300 12.775 215000 0.013 0 0.013 ... ... 0.002405
0.000483 16.200 16.200 17.075 -5.300 11.775 216000 0.013 0 0.013 0.025 0.025 0.002552
0.000484 12.450 12.450 16.075 -5.300 10.775 217000 0.013 0 0.013 ... ... 0.002722
0.000485 14.725 10.600 15.100 -5.325 9.775 218000 0.013 -0.012 0.025 0.025 0.013 0.002919
0.005017 11.725 9.400 14.100 -5.300 8.800 219000 0.025 0 0.025 0.025 0.025 0.004887
0.005423 13.100 8.675 13.100 -5.300 7.800 220000 0.025 0 0.025 0.050 0.025 0.005299
0.00897 11.050 7.600 12.100 -5.275 6.825 221000 0.050 0.025 0.025 0.050 0.025 0.008887
0.016095 10.800 5.225 11.125 -5.225 5.900 222000 0.125 0.075 0.050 0.100 0.025 0.016051
0.019271 6.575 4.550 10.125 -5.200 4.925 223000 0.150 0.100 0.050 0.125 0.050 0.019238
0.028155 8.125 4.900 9.125 -5.050 4.075 224000 0.300 0.250 0.050 0.375 0.050 0.02814
0.035018 8.250 3 8.150 -4.925 3.225 225000 0.450 0.375 0.075 0.400 0.075 0.035011
0.041572 2.400 1.700 7.175 -4.725 2.450 226000 0.675 0.575 0.100 0.800 0.125 0.04157
0.046204 5.800 5.800 6.200 -4.450 1.750 227000 0.975 0.850 0.125 0.975 0.100 0.046203
0.047459 1.725 1.725 5.250 -4.100 1.150 228000 1.375 1.200 0.175 1.650 0.225 0.047459
0.044279 4.400 0.700 4.350 -3.600 0.750 229000 1.975 1.700 0.275 1.525 0.275 0.04428
0.037328 3.775 0.300 3.500 -3.050 0.450 230000 2.675 2.250 0.425 2.775 0.400 0.037333
0.029281 2.825 0.325 2.725 -2.450 0.275 231000 3.500 2.850 0.650 2.900 0.575 0.029295
0.022196 2.125 0.150 2.025 -1.850 0.175 232000 4.400 3.450 0.950 4.450 0.750 0.022223
0.017278 1.575 0.075 1.450 -1.325 0.125 233000 5.350 3.975 1.375 1.700 1.175 0.017319
0.012105 0.900 0.075 1 -0.925 0.075 234000 6.300 4.375 1.925 5.200 1.775 0.01217
0.005741 0.575 0.050 0.675 -0.650 0.025 235000 7.250 4.650 2.600 ... ... 0.005865
0.005291 0.425 0.025 0.450 -0.425 0.025 236000 8.250 4.875 3.375 7.175 6.225 0.005424
0.003169 0.125 0.025 0.300 -0.287 0.013 237000 9.225 5 4.225 ... ... 0.000505
0.002956 0.225 0.225 0.200 -0.187 0.013 238000 10.225 5.100 5.125 ... ... 0.000506
0.002777 0.100 0.100 0.150 -0.137 0.013 239000 11.225 5.150 6.075 ... ... 0.000508
0.00262 ... ... 0.100 -0.087 0.013 240000 12.225 5.200 7.025 ... ... 0.000509
0.002485 ... ... 0.075 -0.062 0.013 241000 13.225 5.225 8 11.650 11.650 0.00051
0.002364 ... ... 0.050 -0.037 0.013 242000 14.225 5.250 8.975 ... ... 0.000511
0.002258 ... ... 0.025 -0.012 0.013 243000 15.225 5.275 9.950 ... ... 0.000512
0.002162 ... ... 0.025 -0.012 0.013 244000 16.225 5.275 10.950 ... ... 0.000513
0.002075 ... ... 0.013 0 0.013 245000 17.225 5.300 11.925 ... ... 0.000514
0.001998 ... ... 0.013 0 0.013 246000 18.225 5.300 12.925 ... ... 0.000515
0.001926 ... ... 0.013 0 0.013 247000 19.225 5.300 13.925 ... ... 0.000516
0.00186 ... ... 0.013 0 0.013 248000 20.225 5.300 14.925 ... ... 0.000517
0.0018 ... ... 0.013 0 0.013 249000 21.225 5.300 15.925 ... ... 0.000518
0.001745 ... ... 0.013 0 0.013 250000 22.225 5.300 16.925 ... ... 0.000519
0.001693 ... ... 0.013 0 0.013 251000 23.225 5.300 17.925 ... ... 0.00052
0.001645 ... ... 0.013 0 0.013 252000 24.225 5.300 18.925 ... ... 0.000521
0.0016 ... ... 0.013 0 0.013 253000 25.225 5.300 19.925 ... ... 0.000522
0.001559 ... ... 0.013 0 0.013 254000 26.225 5.300 20.925 ... ... 0.000523
0.001519 ... ... 0.013 0 0.013 255000 27.225 5.300 21.925 ... ... 0.000524
0.001482 ... ... 0.013 0 0.013 256000 28.225 5.300 22.925 ... ... 0.000525
0.001448 ... ... 0.013 0 0.013 257000 29.225 5.300 23.925 ... ... 0.000527
0.001415 ... ... 0.013 0 0.013 258000 30.225 5.300 24.925 ... ... 0.000528
0.001384 ... ... 0.013 0 0.013 259000 31.225 5.300 25.925 ... ... 0.000529
0.001355 ... ... 0.013 0 0.013 260000 32.225 5.300 26.925 ... ... 0.00053
0.001327 ... ... 0.013 0 0.013 261000 33.225 5.300 27.925 ... ... 0.000531
0.001301 ... ... 0.013 0 0.013 262000 34.225 5.300 28.925 ... ... 0.000532
0.001276 ... ... 0.013 0 0.013 263000 35.225 5.300 29.925 ... ... 0.000533
0.001252 ... ... 0.013 0 0.013 264000 36.225 5.300 30.925 ... ... 0.000534
0.001229 ... ... 0.013 0 0.013 265000 37.225 5.300 31.925 ... ... 0.000535
0.001207 ... ... 0.013 0 0.013 266000 38.225 5.300 32.925 ... ... 0.000536
0.001186 ... ... 0.013 0 0.013 267000 39.225 5.300 33.925 ... ... 0.000537
0.001166 ... ... 0.013 0 0.013 268000 40.225 5.300 34.925 ... ... 0.000538
0.001147 ... ... 0.013 0 0.013 269000 41.225 5.300 35.925 ... ... 0.000539
0.001129 ... ... 0.013 0 0.013 270000 42.225 5.300 36.925 ... ... 0.00054
0.001112 ... ... 0.013 0 0.013 271000 43.225 5.300 37.925 ... ... 0.000541
0.001095 ... ... 0.013 0 0.013 272000 44.225 5.300 38.925 ... ... 0.000542
0.001078 ... ... 0.013 0 0.013 273000 45.225 5.300 39.925 ... ... 0.000543
0.001063 ... ... 0.013 0 0.013 274000 46.225 5.300 40.925 ... ... 0.000544
0.001048 ... ... 0.013 0 0.013 275000 47.225 5.300 41.925 ... ... 0.000545
0.001033 ... ... 0.013 0 0.013 276000 48.225 5.300 42.925 ... ... 0.000546
0.001019 ... ... 0.013 0 0.013 277000 49.225 5.300 43.925 ... ... 0.000547
0.001006 ... ... 0.013 0 0.013 278000 50.225 5.300 44.925 ... ... 0.000548
0.000993 ... ... 0.013 0 0.013 279000 51.225 5.300 45.925 ... ... 0.000549
0.00098 ... ... 0.013 0 0.013 280000 52.225 5.300 46.925 ... ... 0.00055
0.000968 ... ... 0.013 0 0.013 281000 53.225 5.300 47.925 ... ... 0.000551
0.000956 ... ... 0.013 0 0.013 282000 54.225 5.300 48.925 ... ... 0.000552
0.000944 ... ... 0.013 0 0.013 283000 55.225 5.300 49.925 ... ... 0.000553
0.000933 ... ... 0.013 0 0.013 284000 56.225 5.300 50.925 ... ... 0.000554
0.000923 ... ... 0.013 0 0.013 285000 57.225 5.300 51.925 ... ... 0.000555
0.000912 ... ... 0.013 0 0.013 286000 58.225 5.300 52.925 ... ... 0.000556
0.000902 ... ... 0.013 0 0.013 287000 59.225 5.300 53.925 ... ... 0.000557
0.000893 ... ... 0.013 0 0.013 288000 60.225 5.300 54.925 ... ... 0.000558
0.000883 ... ... ... ... 0.013 289000 61.225 ... ... ... ... 0.000559
0.000874 ... ... 0.013 0 0.013 290000 62.225 5.300 56.925 ... ... 0.00056
0.000865 ... ... ... ... 0.013 291000 63.225 ... ... ... ... 0.000561
0.000856 ... ... 0.013 0 0.013 292000 64.225 5.300 58.925 ... ... 0.000562
0.000839 ... ... 0.013 0 0.013 294000 66.225 5.300 60.925 ... ... 0.000564
0.000823 ... ... 0.013 0 0.013 296000 68.225 5.300 62.925 ... ... 0.000566
0.000808 ... ... 0.013 0 0.013 298000 70.225 5.300 64.925 ... ... 0.000568
0.000793 ... ... 0.013 0 0.013 300000 72.225 5.300 66.925 ... ... 0.00057
0.00078 ... ... 0.013 0 0.013 302000 74.225 5.300 68.925 ... ... 0.000572
0.000766 ... ... 0.013 0 0.013 304000 76.225 5.300 70.925 ... ... 0.000574
0.000754 ... ... 0.013 0 0.013 306000 78.225 5.300 72.925 ... ... 0.000576
0.000742 ... ... 0.013 0 0.013 308000 80.225 5.300 74.925 ... ... 0.000578
0.00073 ... ... 0.013 0 0.013 310000 82.225 5.300 76.925 ... ... 0.00058
0.000719 ... ... 0.013 0 0.013 312000 84.225 5.300 78.925 ... ... 0.000582
0.000709 ... ... 0.013 0 0.013 314000 86.225 5.300 80.925 ... ... 0.000584
0.000699 ... ... 0.013 0 0.013 316000 88.225 5.300 82.925 ... ... 0.000585
0.000689 ... ... 0.013 0 0.013 318000 90.225 5.300 84.925 ... ... 0.000587
0.000679 ... ... 0.013 0 0.013 320000 92.225 5.300 86.925 ... ... 0.000589
0.000671 ... ... 0.013 0 0.013 322000 94.225 5.300 88.925 ... ... 0.000591
0.000662 ... ... 0.013 0 0.013 324000 96.225 5.300 90.925 ... ... 0.000593
0.000654 ... ... 0.013 0 0.013 326000 98.225 5.300 92.925 ... ... 0.000595
0.000645 ... ... 0.013 0 0.013 328000 100.225 5.300 94.925 ... ... 0.000597
0.000638 ... ... 0.013 0 0.013 330000 102.225 5.300 96.925 ... ... 0.000599
0.00063 ... ... 0.013 0 0.013 332000 104.225 5.300 98.925 ... ... 0.000601
0.000623 ... ... 0.013 0 0.013 334000 106.225 5.300 100.925 ... ... 0.000603
0.000616 ... ... 0.013 0 0.013 336000 108.225 5.300 102.925 ... ... 0.000604
0.000609 ... ... 0.013 0 0.013 338000 110.225 5.300 104.925 ... ... 0.000606
0.000602 ... ... 0.013 0 0.013 340000 112.225 5.300 106.925 ... ... 0.000608
0.000596 ... ... 0.013 0 0.013 342000 114.225 5.300 108.925 ... ... 0.00061
0.00059 ... ... 0.013 0 0.013 344000 116.225 5.300 110.925 ... ... 0.000612
0.000584 ... ... ... ... 0.013 346000 118.225 ... ... ... ... 0.000614
0.000578 ... ... ... ... 0.013 348000 120.225 ... ... ... ... 0.000616
0.000572 ... ... ... ... 0.013 350000 122.225 ... ... ... ... 0.000617

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.