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
0.014768 ... ... 110.775 -1.375 109.400 88000 0.013 0 0.013 ... ... 0.001474
0.014928 ... ... 108.775 -1.375 107.400 90000 0.013 0 0.013 ... ... 0.00151
0.015086 ... ... 106.775 -1.375 105.400 92000 0.013 0 0.013 ... ... 0.001548
0.015243 ... ... 104.775 -1.375 103.400 94000 0.013 0 0.013 ... ... 0.001587
0.015398 ... ... 102.775 -1.375 101.400 96000 0.013 0 0.013 ... ... 0.001627
0.015552 ... ... 100.775 -1.375 99.400 98000 0.013 0 0.013 ... ... 0.001668
0.015704 ... ... 98.775 -1.375 97.400 100000 0.013 0 0.013 ... ... 0.00171
0.015855 ... ... 96.775 -1.375 95.400 102000 0.013 0 0.013 ... ... 0.001754
0.016004 ... ... 94.775 -1.375 93.400 104000 0.013 0 0.013 ... ... 0.001799
0.016152 ... ... 92.775 -1.375 91.400 106000 0.013 0 0.013 ... ... 0.001845
0.016299 ... ... 90.775 -1.375 89.400 108000 0.013 0 0.013 ... ... 0.001894
0.016444 ... ... 88.775 -1.375 87.400 110000 0.013 0 0.013 ... ... 0.001944
0.016588 ... ... 86.775 -1.375 85.400 112000 0.013 0 0.013 ... ... 0.001995
0.016731 ... ... 84.775 -1.375 83.400 114000 0.013 0 0.013 ... ... 0.002049
0.016873 ... ... 82.775 -1.375 81.400 116000 0.013 0 0.013 ... ... 0.002105
0.017014 ... ... 80.775 -1.375 79.400 118000 0.013 0 0.013 ... ... 0.002163
0.017154 ... ... 78.775 -1.375 77.400 120000 0.013 0 0.013 ... ... 0.002223
0.017292 ... ... 76.775 -1.375 75.400 122000 0.013 0 0.013 ... ... 0.002287
0.01743 ... ... 74.775 -1.375 73.400 124000 0.013 0 0.013 ... ... 0.002352
0.017566 ... ... 72.775 -1.375 71.400 126000 0.013 0 0.013 ... ... 0.002421
0.017702 ... ... 70.775 -1.375 69.400 128000 0.013 0 0.013 ... ... 0.002492
0.017837 ... ... 68.775 -1.375 67.400 130000 0.013 0 0.013 ... ... 0.002568
0.01797 ... ... 66.775 -1.375 65.400 132000 0.013 0 0.013 ... ... 0.002647
0.018037 ... ... 65.775 -1.375 64.400 133000 0.013 0 0.013 ... ... 0.002688
0.018103 ... ... 64.775 -1.375 63.400 134000 0.013 0 0.013 ... ... 0.00273
0.018169 ... ... 63.775 -1.375 62.400 135000 0.013 0 0.013 ... ... 0.002773
0.018235 ... ... 62.775 -1.375 61.400 136000 0.013 0 0.013 ... ... 0.002817
0.0183 ... ... 61.775 -1.375 60.400 137000 0.013 0 0.013 ... ... 0.002862
0.018366 ... ... 60.775 -1.375 59.400 138000 0.013 0 0.013 ... ... 0.002909
0.018431 ... ... 59.775 -1.375 58.400 139000 0.013 0 0.013 ... ... 0.002957
0.018496 ... ... 58.775 -1.375 57.400 140000 0.013 0 0.013 ... ... 0.003007
0.01856 ... ... 57.775 -1.375 56.400 141000 0.013 0 0.013 ... ... 0.003058
0.018625 ... ... 56.775 -1.375 55.400 142000 0.013 0 0.013 ... ... 0.00311
0.018689 ... ... 55.775 -1.375 54.400 143000 0.013 0 0.013 ... ... 0.003164
0.018753 ... ... 54.775 -1.375 53.400 144000 0.013 0 0.013 ... ... 0.00322
0.018817 ... ... 53.775 -1.375 52.400 145000 0.013 0 0.013 ... ... 0.003277
0.018881 ... ... 52.775 -1.375 51.400 146000 0.013 0 0.013 ... ... 0.003336
0.018944 ... ... 51.775 -1.375 50.400 147000 0.013 0 0.013 ... ... 0.003397
0.019008 ... ... 50.775 -1.375 49.400 148000 0.013 0 0.013 ... ... 0.00346
0.019071 ... ... 49.775 -1.375 48.400 149000 0.013 0 0.013 ... ... 0.003526
0.019133 ... ... 48.775 -1.375 47.400 150000 0.013 0 0.013 ... ... 0.003593
0.019196 ... ... 47.775 -1.375 46.400 151000 0.013 -0.012 0.025 ... ... 0.003663
0.019259 ... ... 46.775 -1.375 45.400 152000 0.025 0 0.025 ... ... 0.006063
0.019321 ... ... 45.775 -1.375 44.400 153000 0.025 0 0.025 ... ... 0.006182
0.019383 ... ... 44.775 -1.375 43.400 154000 0.025 0 0.025 ... ... 0.006306
0.019445 ... ... 43.775 -1.375 42.400 155000 0.025 0 0.025 ... ... 0.006434
0.019507 ... ... 42.775 -1.375 41.400 156000 0.025 0 0.025 ... ... 0.006567
0.019569 ... ... 41.775 -1.375 40.400 157000 0.025 0 0.025 ... ... 0.006705
0.01963 ... ... 40.775 -1.375 39.400 158000 0.025 0 0.025 ... ... 0.00685
0.019692 ... ... 39.775 -1.375 38.400 159000 0.025 0 0.025 ... ... 0.007
0.019753 ... ... 38.775 -1.375 37.400 160000 0.025 0 0.025 ... ... 0.007156
0.019814 ... ... 37.775 -1.375 36.400 161000 0.025 0 0.025 ... ... 0.007319
0.019875 ... ... 36.775 -1.375 35.400 162000 0.025 0 0.025 0.050 0.050 0.00749
0.019935 ... ... 35.775 -1.375 34.400 163000 0.025 0 0.025 ... ... 0.00767
0.019996 ... ... 34.775 -1.375 33.400 164000 0.050 0.025 0.025 0.050 0.050 0.012785
0.020056 ... ... 33.775 -1.375 32.400 165000 0.050 0 0.050 ... ... 0.013094
0.020116 ... ... 32.775 -1.375 31.400 166000 0.050 0 0.050 ... ... 0.013417
0.020176 ... ... 31.775 -1.375 30.400 167000 0.050 0 0.050 ... ... 0.013757
0.023854 ... ... 30.800 -1.375 29.425 168000 0.050 0 0.050 ... ... 0.014116
0.024045 ... ... 29.800 -1.375 28.425 169000 0.050 0 0.050 ... ... 0.014495
0.024244 ... ... 28.800 -1.375 27.425 170000 0.050 -0.025 0.075 ... ... 0.014894
0.024454 ... ... 27.800 -1.375 26.425 171000 0.050 -0.025 0.075 ... ... 0.015317
0.024675 ... ... 26.825 -1.400 25.425 172000 0.075 0 0.075 ... ... 0.020621
0.024908 ... ... 25.825 -1.400 24.425 173000 0.075 -0.025 0.100 ... ... 0.021227
0.029177 24.525 24.525 24.825 -1.375 23.450 174000 0.075 -0.025 0.100 ... ... 0.021871
0.029599 ... ... 23.825 -1.375 22.450 175000 0.075 -0.025 0.100 0.100 0.100 0.022561
0.030052 22.450 22.450 22.850 -1.400 21.450 176000 0.075 -0.025 0.100 0.100 0.100 0.023298
0.030538 ... ... 21.850 -1.400 20.450 177000 0.075 -0.050 0.125 0.100 0.100 0.024089
0.031064 ... ... 20.850 -1.400 19.450 178000 0.100 -0.025 0.125 0.125 0.100 0.029859
0.036027 ... ... 19.875 -1.400 18.475 179000 0.100 -0.025 0.125 0.100 0.100 0.030932
0.036841 ... ... 18.875 -1.400 17.475 180000 0.125 -0.025 0.150 0.150 0.100 0.036699
0.04203 ... ... 17.900 -1.400 16.500 181000 0.125 -0.025 0.150 0.150 0.125 0.03811
0.047269 16.425 15.750 16.925 -1.400 15.525 182000 0.150 -0.025 0.175 0.150 0.150 0.044048
0.048733 ... ... 15.950 -1.425 14.525 183000 0.175 -0.025 0.200 0.200 0.150 0.050003
0.054401 ... ... 14.975 -1.425 13.550 184000 0.175 -0.050 0.225 0.250 0.150 0.052158
0.063849 13.575 13.575 14 -1.400 12.600 185000 0.225 -0.025 0.250 0.225 0.200 0.062275
0.069856 12.350 12.200 13.025 -1.400 11.625 186000 0.250 -0.025 0.275 0.275 0.225 0.068735
0.079349 11.700 11.600 12.075 -1.400 10.675 187000 0.300 -0.025 0.325 0.275 0.275 0.078692
0.091615 10.825 10.300 11.125 -1.375 9.750 188000 0.350 -0.025 0.375 0.425 0.325 0.088637
0.103534 9.700 9.400 10.200 -1.375 8.825 189000 0.425 -0.025 0.450 0.475 0.400 0.10122
0.115346 8.975 8.550 9.275 -1.375 7.900 190000 0.525 0 0.525 0.600 0.450 0.115619
0.13062 ... ... 8.375 -1.350 7.025 191000 0.650 0.025 0.625 0.675 0.525 0.131026
0.146257 7.500 6.300 7.500 -1.325 6.175 192000 0.775 0.025 0.750 0.800 0.625 0.145464
0.161575 6.250 6 6.650 -1.300 5.350 193000 0.975 0.075 0.900 0.975 0.850 0.162008
0.176504 5.625 4.850 5.850 -1.275 4.575 194000 1.175 0.100 1.075 1.200 0.950 0.176274
0.18954 4.700 4.150 5.075 -1.225 3.850 195000 1.450 0.150 1.300 1.425 1.175 0.189453
0.199365 4 3.450 4.325 -1.150 3.175 196000 1.775 0.225 1.550 1.725 1.500 0.199347
0.204796 3.325 2.600 3.625 -1.075 2.550 197000 2.150 0.300 1.850 2.100 1.925 0.204796
0.204672 2.825 2.300 2.975 -0.975 2 198000 2.600 0.400 2.200 2.450 2.350 0.204674
0.198279 2.525 1.850 2.400 -0.850 1.550 199000 3.125 0.500 2.625 3.100 3.100 0.19813
0.185348 1.800 1.200 1.900 -0.750 1.150 200000 3.750 0.625 3.125 3.600 3.400 0.185503
0.167542 1.300 0.875 1.475 -0.625 0.850 201000 4.450 0.750 3.700 ... ... 0.167962
0.146977 0.950 0.825 1.125 -0.500 0.625 202000 5.200 0.850 4.350 ... ... 0.146211
0.124944 0.700 0.700 0.850 -0.400 0.450 203000 6.025 0.950 5.075 5.725 5.725 0.124098
0.104007 0.550 0.425 0.625 -0.300 0.325 204000 6.925 1.075 5.850 ... ... 0.106471
0.087556 0.350 0.250 0.475 -0.225 0.250 205000 7.825 1.150 6.675 ... ... 0.087107
0.069674 ... ... 0.350 -0.175 0.175 206000 8.775 1.225 7.550 ... ... 0.07449
0.060922 0.275 0.275 0.275 -0.125 0.150 207000 9.725 1.250 8.475 ... ... 0.061571
0.046238 0.100 0.100 0.200 -0.100 0.100 208000 10.700 1.275 9.425 ... ... 0.053795
0.044004 ... ... 0.175 -0.075 0.100 209000 11.675 1.300 10.375 ... ... 0.046213
0.035412 ... ... 0.125 -0.050 0.075 210000 12.650 1.325 11.325 ... ... 0.038662
0.026299 ... ... 0.100 -0.050 0.050 211000 13.625 1.325 12.300 ... ... 0.030938
0.02519 ... ... 0.075 -0.025 0.050 212000 14.625 1.350 13.275 ... ... 0.030498
0.015258 ... ... 0.050 -0.025 0.025 213000 15.625 1.375 14.250 ... ... 0.030117
0.014655 ... ... 0.050 -0.025 0.025 214000 16.600 1.350 15.250 ... ... 0.022832
0.014113 ... ... 0.050 -0.025 0.025 215000 17.600 1.350 16.250 ... ... 0.022885
0.013615 ... ... 0.050 -0.025 0.025 216000 18.600 1.350 17.250 ... ... 0.022939
0.01316 ... ... 0.050 -0.025 0.025 217000 19.600 1.350 18.250 ... ... 0.022992
0.012744 0.025 0.025 0.025 0 0.025 218000 20.600 1.375 19.225 ... ... 0.023046
0.012357 ... ... 0.025 0 0.025 219000 21.600 1.375 20.225 ... ... 0.023099
0.011999 ... ... 0.025 0 0.025 220000 22.600 1.375 21.225 ... ... 0.023152
0.011667 ... ... 0.025 0 0.025 221000 23.600 1.375 22.225 ... ... 0.023205
0.011357 ... ... 0.025 0 0.025 222000 24.600 1.375 23.225 ... ... 0.023258
0.006914 ... ... 0.025 -0.012 0.013 223000 25.600 1.375 24.225 ... ... 0.023311
0.006737 ... ... 0.025 -0.012 0.013 224000 26.600 1.375 25.225 ... ... 0.023363
0.006572 ... ... 0.013 0 0.013 225000 27.600 1.375 26.225 ... ... 0.023416
0.006417 ... ... 0.013 0 0.013 226000 28.600 1.375 27.225 ... ... 0.023468
0.00627 ... ... 0.013 0 0.013 227000 29.600 1.375 28.225 ... ... 0.02352
0.006132 ... ... 0.013 0 0.013 228000 30.600 1.375 29.225 ... ... 0.023573
0.006001 ... ... 0.013 0 0.013 229000 31.600 1.375 30.225 ... ... 0.023625
0.005877 ... ... 0.013 0 0.013 230000 32.600 1.375 31.225 ... ... 0.023677
0.00576 ... ... 0.013 0 0.013 231000 33.600 1.375 32.225 ... ... 0.023728
0.005649 ... ... 0.013 0 0.013 232000 34.600 1.375 33.225 ... ... 0.02378
0.005543 ... ... 0.013 0 0.013 233000 35.600 1.375 34.225 ... ... 0.023832
0.00544 ... ... 0.013 0 0.013 234000 36.600 1.375 35.225 ... ... 0.023883
0.005343 ... ... 0.013 0 0.013 235000 37.600 1.375 36.225 ... ... 0.023935
0.005251 ... ... 0.013 0 0.013 236000 38.600 1.375 37.225 ... ... 0.023986
0.005163 ... ... 0.013 0 0.013 237000 39.600 1.375 38.225 ... ... 0.024037
0.005079 ... ... 0.013 0 0.013 238000 40.600 1.375 39.225 ... ... 0.024088
0.004998 ... ... 0.013 0 0.013 239000 41.600 1.375 40.225 ... ... 0.024139
0.004921 ... ... 0.013 0 0.013 240000 42.600 1.375 41.225 ... ... 0.02419
0.004846 ... ... 0.013 0 0.013 241000 43.600 1.375 42.225 ... ... 0.024241
0.004773 ... ... 0.013 0 0.013 242000 44.600 1.375 43.225 ... ... 0.024292
0.004704 ... ... 0.013 0 0.013 243000 45.600 1.375 44.225 ... ... 0.024343
0.004638 ... ... 0.013 0 0.013 244000 46.600 1.375 45.225 ... ... 0.024393
0.004574 ... ... 0.013 0 0.013 245000 47.600 1.375 46.225 ... ... 0.024444
0.004513 ... ... 0.013 0 0.013 246000 48.600 1.375 47.225 ... ... 0.024494
0.004454 ... ... 0.013 0 0.013 247000 49.600 1.375 48.225 ... ... 0.024544
0.004396 ... ... 0.013 0 0.013 248000 50.600 1.375 49.225 ... ... 0.024595
0.004286 ... ... 0.013 0 0.013 250000 52.600 1.375 51.225 ... ... 0.024695
0.004183 ... ... 0.013 0 0.013 252000 54.600 1.375 53.225 ... ... 0.024795
0.004087 ... ... 0.013 0 0.013 254000 56.600 1.375 55.225 ... ... 0.024894
0.003998 ... ... 0.013 0 0.013 256000 58.600 1.375 57.225 ... ... 0.024993
0.003912 ... ... 0.013 0 0.013 258000 60.600 1.375 59.225 ... ... 0.025092
0.003832 ... ... 0.013 0 0.013 260000 62.600 1.375 61.225 ... ... 0.025191
0.003756 ... ... 0.013 0 0.013 262000 64.600 1.375 63.225 ... ... 0.025289
0.003684 ... ... 0.013 0 0.013 264000 66.600 1.375 65.225 ... ... 0.025387
0.003616 ... ... 0.013 0 0.013 266000 68.600 1.375 67.225 ... ... 0.025484
0.003551 ... ... 0.013 0 0.013 268000 70.600 1.375 69.225 ... ... 0.025582
0.003489 ... ... 0.013 0 0.013 270000 72.600 1.375 71.225 ... ... 0.025679
0.00343 ... ... 0.013 0 0.013 272000 74.600 1.375 73.225 ... ... 0.025775
0.003374 ... ... 0.013 0 0.013 274000 76.600 1.375 75.225 ... ... 0.025871
0.00332 ... ... 0.013 0 0.013 276000 78.600 1.375 77.225 ... ... 0.025967
0.003269 ... ... 0.013 0 0.013 278000 80.600 1.375 79.225 ... ... 0.026063
0.00322 ... ... 0.013 0 0.013 280000 82.600 1.375 81.225 ... ... 0.026159
0.003173 ... ... 0.013 0 0.013 282000 84.600 1.375 83.225 ... ... 0.026254
0.003127 ... ... 0.013 0 0.013 284000 86.600 1.375 85.225 ... ... 0.026348
0.003084 ... ... 0.013 0 0.013 286000 88.600 1.375 87.225 ... ... 0.026443
0.003042 ... ... 0.013 0 0.013 288000 90.600 1.375 89.225 ... ... 0.026537
0.003002 ... ... 0.013 0 0.013 290000 92.600 1.375 91.225 ... ... 0.026631
0.002964 ... ... 0.013 0 0.013 292000 94.600 1.375 93.225 ... ... 0.026724
0.002927 ... ... 0.013 0 0.013 294000 96.600 1.375 95.225 ... ... 0.026818
0.002891 ... ... 0.013 0 0.013 296000 98.600 1.375 97.225 ... ... 0.026911
0.002856 ... ... 0.013 0 0.013 298000 100.600 1.375 99.225 ... ... 0.027003
0.002823 ... ... 0.013 0 0.013 300000 102.600 1.375 101.225 ... ... 0.027096

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.