DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 196.800
Expiration Date: 05/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.012429 ... ... 97.200 1.600 98.800 98000 0.013 0 0.013 ... ... 0.001534
0.01255 ... ... 95.200 1.600 96.800 100000 0.013 0 0.013 ... ... 0.001573
0.01267 ... ... 93.200 1.600 94.800 102000 0.013 0 0.013 ... ... 0.001613
0.012789 ... ... 91.200 1.600 92.800 104000 0.013 0 0.013 ... ... 0.001654
0.012907 ... ... 89.200 1.600 90.800 106000 0.013 0 0.013 ... ... 0.001697
0.013024 ... ... 87.200 1.600 88.800 108000 0.013 0 0.013 ... ... 0.001742
0.013139 ... ... 85.200 1.600 86.800 110000 0.013 0 0.013 ... ... 0.001788
0.013254 ... ... 83.200 1.600 84.800 112000 0.013 0 0.013 ... ... 0.001836
0.013368 ... ... 81.200 1.600 82.800 114000 0.013 -0.012 0.025 ... ... 0.001886
0.013481 ... ... 79.200 1.600 80.800 116000 0.025 0 0.025 ... ... 0.003183
0.013593 ... ... 77.200 1.600 78.800 118000 0.025 0 0.025 ... ... 0.003269
0.013704 ... ... 75.200 1.600 76.800 120000 0.025 0 0.025 ... ... 0.003359
0.013815 ... ... 73.200 1.600 74.800 122000 0.025 0 0.025 ... ... 0.003453
0.013924 ... ... 71.200 1.600 72.800 124000 0.025 0 0.025 ... ... 0.003551
0.014033 ... ... 69.200 1.600 70.800 126000 0.025 0 0.025 ... ... 0.003653
0.014141 ... ... 67.200 1.600 68.800 128000 0.025 0 0.025 ... ... 0.00376
0.014248 ... ... 65.200 1.600 66.800 130000 0.025 0 0.025 ... ... 0.003872
0.014355 ... ... 63.200 1.600 64.800 132000 0.025 0 0.025 ... ... 0.00399
0.014461 ... ... 61.200 1.600 62.800 134000 0.025 0 0.025 ... ... 0.004113
0.014566 ... ... 59.200 1.600 60.800 136000 0.025 0 0.025 ... ... 0.004243
0.01467 ... ... 57.200 1.600 58.800 138000 0.025 0 0.025 ... ... 0.00438
0.014774 ... ... 55.200 1.600 56.800 140000 0.025 0 0.025 ... ... 0.004524
0.014877 ... ... 53.200 1.600 54.800 142000 0.025 0 0.025 ... ... 0.004677
0.014979 ... ... 51.200 1.600 52.800 144000 0.025 -0.025 0.050 ... ... 0.00484
0.015081 ... ... 49.200 1.600 50.800 146000 0.025 -0.025 0.050 ... ... 0.005013
0.015132 ... ... 48.200 1.600 49.800 147000 0.025 -0.025 0.050 ... ... 0.005103
0.015182 ... ... 47.200 1.600 48.800 148000 0.025 -0.025 0.050 ... ... 0.005196
0.015232 ... ... 46.200 1.600 47.800 149000 0.025 -0.025 0.050 ... ... 0.005293
0.015282 ... ... 45.200 1.600 46.800 150000 0.025 -0.025 0.050 ... ... 0.005393
0.015332 ... ... 44.200 1.600 45.800 151000 0.025 -0.025 0.050 ... ... 0.005496
0.015382 ... ... 43.200 1.600 44.800 152000 0.025 -0.025 0.050 ... ... 0.005604
0.015432 ... ... 42.200 1.600 43.800 153000 0.050 0 0.050 ... ... 0.009372
0.015482 ... ... 41.200 1.600 42.800 154000 0.050 0 0.050 ... ... 0.009555
0.015531 ... ... 40.200 1.600 41.800 155000 0.050 0 0.050 ... ... 0.009745
0.01558 ... ... 39.225 1.575 40.800 156000 0.050 0 0.050 ... ... 0.009942
0.015629 ... ... 38.225 1.575 39.800 157000 0.050 0 0.050 ... ... 0.010147
0.018354 ... ... 37.225 1.600 38.825 158000 0.050 0 0.050 ... ... 0.01036
0.018479 ... ... 36.225 1.600 37.825 159000 0.050 -0.025 0.075 ... ... 0.010582
0.018608 ... ... 35.225 1.600 36.825 160000 0.050 -0.025 0.075 ... ... 0.010813
0.01874 ... ... 34.225 1.600 35.825 161000 0.050 -0.025 0.075 ... ... 0.011054
0.018877 ... ... 33.225 1.600 34.825 162000 0.050 -0.025 0.075 ... ... 0.011307
0.019019 ... ... 32.250 1.575 33.825 163000 0.075 0 0.075 ... ... 0.015225
0.019166 ... ... 31.250 1.575 32.825 164000 0.075 0 0.075 ... ... 0.015579
0.019318 ... ... 30.250 1.575 31.825 165000 0.075 -0.025 0.100 ... ... 0.015951
0.019477 ... ... 29.250 1.575 30.825 166000 0.075 -0.025 0.100 0.075 0.075 0.016341
0.022782 ... ... 28.250 1.600 29.850 167000 0.075 -0.025 0.100 ... ... 0.016752
0.023056 ... ... 27.275 1.575 28.850 168000 0.075 -0.025 0.100 ... ... 0.017183
0.023345 ... ... 26.275 1.575 27.850 169000 0.075 -0.050 0.125 ... ... 0.017638
0.02365 ... ... 25.275 1.575 26.850 170000 0.075 -0.050 0.125 ... ... 0.018119
0.023972 ... ... 24.300 1.550 25.850 171000 0.100 -0.025 0.125 0.125 0.125 0.022415
0.027638 ... ... 23.300 1.575 24.875 172000 0.100 -0.050 0.150 ... ... 0.02305
0.028116 ... ... 22.325 1.550 23.875 173000 0.100 -0.050 0.150 ... ... 0.023724
0.028625 ... ... 21.325 1.550 22.875 174000 0.125 -0.050 0.175 0.150 0.150 0.028065
0.032507 ... ... 20.350 1.550 21.900 175000 0.125 -0.050 0.175 0.175 0.125 0.028926
0.033209 ... ... 19.375 1.525 20.900 176000 0.125 -0.075 0.200 0.175 0.175 0.029847
0.037231 ... ... 18.400 1.525 19.925 177000 0.150 -0.075 0.225 ... ... 0.034373
0.038162 ... ... 17.425 1.500 18.925 178000 0.175 -0.100 0.275 ... ... 0.038853
0.04239 ... ... 16.475 1.475 17.950 179000 0.175 -0.125 0.300 ... ... 0.040198
0.046685 ... ... 15.525 1.450 16.975 180000 0.200 -0.150 0.350 ... ... 0.044879
0.051082 15.775 15.775 14.575 1.425 16 181000 0.250 -0.150 0.400 ... ... 0.052492
0.058302 ... ... 13.625 1.425 15.050 182000 0.275 -0.175 0.450 ... ... 0.057233
0.065394 ... ... 12.700 1.400 14.100 183000 0.325 -0.200 0.525 ... ... 0.064644
0.072452 ... ... 11.800 1.350 13.150 184000 0.375 -0.250 0.625 ... ... 0.071971
0.079556 ... ... 10.900 1.300 12.200 185000 0.425 -0.300 0.725 0.575 0.575 0.079307
0.088663 ... ... 10.025 1.250 11.275 186000 0.500 -0.325 0.825 ... ... 0.088616
0.099257 ... ... 9.150 1.225 10.375 187000 0.600 -0.375 0.975 0.625 0.625 0.099368
0.110798 8.975 8.975 8.325 1.175 9.500 188000 0.725 -0.425 1.150 1 0.875 0.111016
0.121687 ... ... 7.525 1.100 8.625 189000 0.850 -0.475 1.325 ... ... 0.121975
0.13391 ... ... 6.750 1.050 7.800 190000 1 -0.550 1.550 ... ... 0.133339
0.145721 ... ... 6 1 7 191000 1.200 -0.625 1.825 ... ... 0.145354
0.156769 ... ... 5.325 0.900 6.225 192000 1.425 -0.700 2.125 2.200 1.400 0.156552
0.166723 ... ... 4.675 0.800 5.475 193000 1.675 -0.800 2.475 ... ... 0.166609
0.175424 3.675 3.675 4.050 0.725 4.775 194000 1.975 -0.875 2.850 2.850 2.700 0.175377
0.18219 3.325 3.325 3.500 0.625 4.125 195000 2.325 -0.975 3.300 3.350 3.125 0.182177
0.186475 3.550 2.650 3 0.525 3.525 196000 2.725 -1.075 3.800 3.775 3.775 0.186473
0.18787 3.250 2.300 2.550 0.425 2.975 197000 3.175 -1.175 4.350 4.075 3 0.18787
0.186131 2.625 2.150 2.150 0.350 2.500 198000 3.700 -1.250 4.950 5 4.450 0.186136
0.181249 2.200 1.875 1.800 0.275 2.075 199000 4.275 -1.325 5.600 5.625 5.025 0.181275
0.17365 1.750 1.250 1.500 0.225 1.725 200000 4.925 -1.375 6.300 6.500 6.100 0.173731
0.163789 1.300 1.125 1.250 0.175 1.425 201000 5.600 -1.425 7.025 ... ... 0.163513
0.15167 1.050 0.850 1.025 0.125 1.150 202000 6.350 -1.475 7.825 ... ... 0.152014
0.138362 1 0.700 0.850 0.075 0.925 203000 7.125 -1.525 8.650 ... ... 0.138942
0.124959 ... ... 0.700 0.050 0.750 204000 7.950 -1.550 9.500 ... ... 0.125844
0.111177 0.650 0.500 0.600 0 0.600 205000 8.800 -1.575 10.375 ... ... 0.112456
0.099557 0.500 0.400 0.500 0 0.500 206000 9.675 -1.600 11.275 ... ... 0.099306
0.0871 0.425 0.350 0.425 -0.025 0.400 207000 10.575 -1.625 12.200 ... ... 0.087025
0.076182 0.300 0.300 0.350 -0.025 0.325 208000 11.500 -1.625 13.125 13.100 13.100 0.076356
0.06761 ... ... 0.300 -0.025 0.275 209000 12.450 -1.625 14.075 ... ... 0.068089
0.058795 0.225 0.200 0.275 -0.050 0.225 210000 13.400 -1.650 15.050 ... ... 0.05965
0.053263 ... ... 0.225 -0.025 0.200 211000 14.375 -1.625 16 16.225 16.225 0.054495
0.04781 0.200 0.175 0.200 -0.025 0.175 212000 15.350 -1.625 16.975 ... ... 0.049462
0.042373 ... ... 0.175 -0.025 0.150 213000 16.325 -1.625 17.950 ... ... 0.044499
0.036879 ... ... 0.150 -0.025 0.125 214000 17.300 -1.625 18.925 ... ... 0.039554
0.031237 ... ... 0.150 -0.050 0.100 215000 18.275 -1.650 19.925 ... ... 0.034567
0.030299 ... ... 0.125 -0.025 0.100 216000 19.275 -1.625 20.900 ... ... 0.033955
0.029432 ... ... 0.125 -0.025 0.100 217000 20.250 -1.625 21.875 ... ... 0.029055
0.023875 0.075 0.075 0.100 -0.025 0.075 218000 21.250 -1.625 22.875 ... ... 0.028685
0.023233 ... ... 0.100 -0.025 0.075 219000 22.250 -1.600 23.850 ... ... 0.028347
0.022634 ... ... 0.075 0 0.075 220000 23.250 -1.600 24.850 ... ... 0.028038
0.022075 ... ... 0.075 0 0.075 221000 24.225 -1.625 25.850 ... ... 0.023464
0.016481 ... ... 0.075 -0.025 0.050 222000 25.225 -1.600 26.825 ... ... 0.023335
0.016091 ... ... 0.075 -0.025 0.050 223000 26.225 -1.600 27.825 ... ... 0.023218
0.015725 ... ... 0.050 0 0.050 224000 27.225 -1.600 28.825 ... ... 0.023112
0.01538 ... ... 0.050 0 0.050 225000 28.225 -1.600 29.825 ... ... 0.023015
0.015053 ... ... 0.050 0 0.050 226000 29.225 -1.600 30.825 ... ... 0.022928
0.014744 ... ... 0.050 0 0.050 227000 30.200 -1.625 31.825 ... ... 0.018784
0.014453 ... ... 0.050 0 0.050 228000 31.200 -1.600 32.800 ... ... 0.018826
0.008722 ... ... 0.050 -0.025 0.025 229000 32.200 -1.600 33.800 ... ... 0.018868
0.008552 ... ... 0.050 -0.025 0.025 230000 33.200 -1.600 34.800 ... ... 0.018909
0.00839 ... ... 0.050 -0.025 0.025 231000 34.200 -1.600 35.800 ... ... 0.018951
0.008235 ... ... 0.050 -0.025 0.025 232000 35.200 -1.600 36.800 ... ... 0.018992
0.008089 ... ... 0.050 -0.025 0.025 233000 36.200 -1.600 37.800 ... ... 0.019033
0.007949 ... ... 0.050 -0.025 0.025 234000 37.200 -1.600 38.800 ... ... 0.019075
0.007816 ... ... 0.050 -0.025 0.025 235000 38.200 -1.600 39.800 ... ... 0.019116
0.007688 ... ... 0.050 -0.025 0.025 236000 39.200 -1.600 40.800 ... ... 0.019157
0.007565 ... ... 0.025 0 0.025 237000 40.200 -1.600 41.800 ... ... 0.019198
0.007447 ... ... 0.025 0 0.025 238000 41.200 -1.600 42.800 ... ... 0.019239
0.007333 ... ... 0.025 0 0.025 239000 42.200 -1.600 43.800 ... ... 0.01928
0.007225 ... ... 0.025 0 0.025 240000 43.200 -1.600 44.800 ... ... 0.019321
0.007121 ... ... 0.025 0 0.025 241000 44.200 -1.600 45.800 ... ... 0.019361
0.007021 ... ... 0.025 0 0.025 242000 45.200 -1.600 46.800 ... ... 0.019402
0.006925 ... ... 0.025 0 0.025 243000 46.200 -1.600 47.800 ... ... 0.019443
0.006832 ... ... 0.025 0 0.025 244000 47.200 -1.600 48.800 ... ... 0.019483
0.006741 ... ... 0.025 0 0.025 245000 48.200 -1.600 49.800 ... ... 0.019523
0.004093 ... ... 0.025 -0.012 0.013 246000 49.200 -1.600 50.800 ... ... 0.019564
0.004039 ... ... 0.025 -0.012 0.013 247000 50.200 -1.600 51.800 ... ... 0.019604
0.003988 ... ... 0.025 -0.012 0.013 248000 51.200 -1.600 52.800 ... ... 0.019644
0.003938 ... ... 0.025 -0.012 0.013 249000 52.200 -1.600 53.800 ... ... 0.019684
0.003889 ... ... 0.025 -0.012 0.013 250000 53.200 -1.600 54.800 ... ... 0.019725
0.003842 ... ... 0.025 -0.012 0.013 251000 54.200 -1.600 55.800 ... ... 0.019765
0.003797 ... ... 0.025 -0.012 0.013 252000 55.200 -1.600 56.800 ... ... 0.019804
0.003753 ... ... 0.025 -0.012 0.013 253000 56.200 -1.600 57.800 ... ... 0.019844
0.003711 ... ... 0.025 -0.012 0.013 254000 57.200 -1.600 58.800 ... ... 0.019884
0.00367 ... ... 0.025 -0.012 0.013 255000 58.200 -1.600 59.800 ... ... 0.019924
0.003631 ... ... 0.025 -0.012 0.013 256000 59.200 -1.600 60.800 ... ... 0.019963
0.003592 ... ... 0.025 -0.012 0.013 257000 60.200 -1.600 61.800 ... ... 0.020003
0.003554 ... ... 0.013 0 0.013 258000 61.200 -1.600 62.800 ... ... 0.020043
0.003482 ... ... 0.013 0 0.013 260000 63.200 -1.600 64.800 ... ... 0.020121
0.003413 ... ... 0.013 0 0.013 262000 65.200 -1.600 66.800 ... ... 0.0202
0.003349 ... ... 0.013 0 0.013 264000 67.200 -1.600 68.800 ... ... 0.020278
0.003287 ... ... 0.013 0 0.013 266000 69.200 -1.600 70.800 ... ... 0.020356
0.003229 ... ... 0.013 0 0.013 268000 71.200 -1.600 72.800 ... ... 0.020434
0.003173 ... ... 0.013 0 0.013 270000 73.200 -1.600 74.800 ... ... 0.020512
0.00312 ... ... 0.013 0 0.013 272000 75.200 -1.600 76.800 ... ... 0.020589
0.00307 ... ... 0.013 0 0.013 274000 77.200 -1.600 78.800 ... ... 0.020666
0.003021 ... ... 0.013 0 0.013 276000 79.200 -1.600 80.800 ... ... 0.020743
0.002975 ... ... 0.013 0 0.013 278000 81.200 -1.600 82.800 ... ... 0.020819
0.002931 ... ... 0.013 0 0.013 280000 83.200 -1.600 84.800 ... ... 0.020896
0.002888 ... ... 0.013 0 0.013 282000 85.200 -1.600 86.800 ... ... 0.020972
0.002847 ... ... 0.013 0 0.013 284000 87.200 -1.600 88.800 ... ... 0.021048
0.002808 ... ... 0.013 0 0.013 286000 89.200 -1.600 90.800 ... ... 0.021123
0.00277 ... ... 0.013 0 0.013 288000 91.200 -1.600 92.800 ... ... 0.021199
0.002734 ... ... 0.013 0 0.013 290000 93.200 -1.600 94.800 ... ... 0.021274
0.0027 ... ... 0.013 0 0.013 292000 95.200 -1.600 96.800 ... ... 0.021349
0.002666 ... ... 0.013 0 0.013 294000 97.200 -1.600 98.800 ... ... 0.021424
0.002634 ... ... 0.013 0 0.013 296000 99.200 -1.600 100.800 ... ... 0.021498
0.002602 ... ... 0.013 0 0.013 298000 101.200 -1.600 102.800 ... ... 0.021573
0.002572 ... ... 0.013 0 0.013 300000 103.200 -1.600 104.800 ... ... 0.021647
0.002543 ... ... 0.013 0 0.013 302000 105.200 -1.600 106.800 ... ... 0.021721
0.002514 ... ... 0.013 0 0.013 304000 107.200 -1.600 108.800 ... ... 0.021794
0.002487 ... ... 0.013 0 0.013 306000 109.200 -1.600 110.800 ... ... 0.021868
0.002461 ... ... 0.013 0 0.013 308000 111.200 -1.600 112.800 ... ... 0.021941
0.002435 ... ... 0.013 0 0.013 310000 113.200 -1.600 114.800 ... ... 0.022014
0.00241 ... ... 0.013 0 0.013 312000 115.200 -1.600 116.800 ... ... 0.022087

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.