DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.900
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
0.01453 ... ... 128.050 1.850 129.900 86000 0.013 0 0.013 ... ... 0.001313
0.01469 ... ... 126.050 1.850 127.900 88000 0.013 0 0.013 ... ... 0.001343
0.014849 ... ... 124.050 1.850 125.900 90000 0.013 0 0.013 ... ... 0.001373
0.015005 ... ... 122.050 1.850 123.900 92000 0.013 0 0.013 ... ... 0.001404
0.01516 ... ... 120.050 1.850 121.900 94000 0.013 0 0.013 ... ... 0.001436
0.015314 ... ... 118.050 1.850 119.900 96000 0.013 0 0.013 ... ... 0.001469
0.015466 ... ... 116.050 1.850 117.900 98000 0.013 0 0.013 ... ... 0.001502
0.015616 ... ... 114.050 1.850 115.900 100000 0.013 0 0.013 ... ... 0.001537
0.015765 ... ... 112.050 1.850 113.900 102000 0.013 0 0.013 ... ... 0.001572
0.015913 ... ... 110.050 1.850 111.900 104000 0.013 0 0.013 ... ... 0.001608
0.016059 ... ... 108.050 1.850 109.900 106000 0.013 0 0.013 ... ... 0.001645
0.016204 ... ... 106.050 1.850 107.900 108000 0.013 0 0.013 ... ... 0.001683
0.016348 ... ... 104.050 1.850 105.900 110000 0.013 0 0.013 ... ... 0.001722
0.01649 ... ... 102.050 1.850 103.900 112000 0.013 0 0.013 ... ... 0.001763
0.016632 ... ... 100.050 1.850 101.900 114000 0.013 0 0.013 ... ... 0.001804
0.016772 ... ... 98.050 1.850 99.900 116000 0.013 0 0.013 ... ... 0.001847
0.016911 ... ... 96.050 1.850 97.900 118000 0.013 0 0.013 ... ... 0.001891
0.017049 ... ... 94.050 1.850 95.900 120000 0.013 0 0.013 ... ... 0.001937
0.017186 ... ... 92.050 1.850 93.900 122000 0.013 0 0.013 ... ... 0.001984
0.017322 ... ... 90.050 1.850 91.900 124000 0.013 0 0.013 ... ... 0.002032
0.017457 ... ... 88.050 1.850 89.900 126000 0.013 0 0.013 ... ... 0.002083
0.017591 ... ... 86.050 1.850 87.900 128000 0.013 0 0.013 ... ... 0.002135
0.017724 ... ... 84.050 1.850 85.900 130000 0.013 0 0.013 ... ... 0.002189
0.017856 ... ... 82.050 1.850 83.900 132000 0.013 0 0.013 ... ... 0.002245
0.017987 ... ... 80.050 1.850 81.900 134000 0.013 0 0.013 ... ... 0.002304
0.018117 ... ... 78.050 1.850 79.900 136000 0.013 0 0.013 ... ... 0.002365
0.018247 ... ... 76.050 1.850 77.900 138000 0.013 0 0.013 ... ... 0.002428
0.018375 ... ... 74.050 1.850 75.900 140000 0.013 0 0.013 ... ... 0.002494
0.018439 ... ... 73.050 1.850 74.900 141000 0.013 0 0.013 ... ... 0.002528
0.018503 ... ... 72.050 1.850 73.900 142000 0.013 0 0.013 ... ... 0.002563
0.018566 ... ... 71.050 1.850 72.900 143000 0.013 0 0.013 ... ... 0.002598
0.01863 ... ... 70.050 1.850 71.900 144000 0.013 0 0.013 ... ... 0.002635
0.018693 ... ... 69.050 1.850 70.900 145000 0.013 0 0.013 ... ... 0.002672
0.018756 ... ... 68.050 1.850 69.900 146000 0.013 0 0.013 ... ... 0.00271
0.018819 ... ... 67.050 1.850 68.900 147000 0.013 0 0.013 ... ... 0.002749
0.018881 ... ... 66.050 1.850 67.900 148000 0.013 0 0.013 ... ... 0.00279
0.018943 ... ... 65.050 1.850 66.900 149000 0.013 0 0.013 ... ... 0.002831
0.019006 ... ... 64.050 1.850 65.900 150000 0.013 0 0.013 ... ... 0.002872
0.019068 ... ... 63.050 1.850 64.900 151000 0.013 0 0.013 ... ... 0.002915
0.019129 ... ... 62.050 1.850 63.900 152000 0.013 0 0.013 ... ... 0.002959
0.019191 ... ... 61.050 1.850 62.900 153000 0.013 0 0.013 ... ... 0.003004
0.019252 ... ... 60.050 1.850 61.900 154000 0.013 0 0.013 ... ... 0.003051
0.019314 ... ... 59.050 1.850 60.900 155000 0.013 0 0.013 ... ... 0.003098
0.019375 ... ... 58.050 1.850 59.900 156000 0.013 0 0.013 ... ... 0.003147
0.019436 ... ... 57.050 1.850 58.900 157000 0.013 0 0.013 ... ... 0.003198
0.019496 ... ... 56.050 1.850 57.900 158000 0.013 0 0.013 ... ... 0.00325
0.019557 ... ... 55.050 1.850 56.900 159000 0.013 0 0.013 ... ... 0.003304
0.019617 ... ... 54.050 1.850 55.900 160000 0.013 0 0.013 ... ... 0.003358
0.019678 ... ... 53.050 1.850 54.900 161000 0.013 0 0.013 ... ... 0.003415
0.019738 ... ... 52.050 1.850 53.900 162000 0.013 0 0.013 ... ... 0.003473
0.019797 ... ... 51.050 1.850 52.900 163000 0.013 0 0.013 ... ... 0.003533
0.019857 ... ... 50.050 1.850 51.900 164000 0.013 0 0.013 ... ... 0.003595
0.019917 ... ... 49.050 1.850 50.900 165000 0.013 0 0.013 ... ... 0.003659
0.019976 ... ... 48.050 1.850 49.900 166000 0.013 0 0.013 ... ... 0.003726
0.020035 ... ... 47.050 1.850 48.900 167000 0.013 0 0.013 ... ... 0.003794
0.020094 ... ... 46.050 1.850 47.900 168000 0.013 -0.012 0.025 ... ... 0.003865
0.020153 ... ... 45.050 1.850 46.900 169000 0.013 -0.012 0.025 ... ... 0.003937
0.020212 ... ... 44.050 1.850 45.900 170000 0.025 0 0.025 ... ... 0.006517
0.02027 ... ... 43.050 1.850 44.900 171000 0.025 0 0.025 ... ... 0.006642
0.020329 ... ... 42.050 1.850 43.900 172000 0.025 0 0.025 ... ... 0.00677
0.020387 ... ... 41.050 1.850 42.900 173000 0.025 0 0.025 ... ... 0.006904
0.020445 ... ... 40.050 1.850 41.900 174000 0.025 0 0.025 ... ... 0.007044
0.020503 ... ... 39.050 1.850 40.900 175000 0.025 -0.025 0.050 0.050 0.025 0.007189
0.020561 ... ... 38.050 1.850 39.900 176000 0.025 -0.025 0.050 0.025 0.025 0.00734
0.020618 ... ... 37.050 1.850 38.900 177000 0.025 -0.025 0.050 ... ... 0.007497
0.020676 37.500 37.500 36.050 1.850 37.900 178000 0.025 -0.025 0.050 ... ... 0.00766
0.020733 ... ... 35.050 1.850 36.900 179000 0.025 -0.025 0.050 ... ... 0.00783
0.02079 ... ... 34.050 1.850 35.900 180000 0.025 -0.025 0.050 ... ... 0.008008
0.020847 ... ... 33.050 1.850 34.900 181000 0.050 0 0.050 ... ... 0.013352
0.020904 31.625 31.625 32.075 1.825 33.900 182000 0.050 0 0.050 ... ... 0.01366
0.020961 ... ... 31.075 1.825 32.900 183000 0.050 -0.025 0.075 ... ... 0.013982
0.02468 29.675 29.675 30.075 1.850 31.925 184000 0.050 -0.025 0.075 ... ... 0.014318
0.024859 ... ... 29.075 1.850 30.925 185000 0.050 -0.025 0.075 0.050 0.050 0.014672
0.025045 ... ... 28.075 1.850 29.925 186000 0.050 -0.025 0.075 ... ... 0.015045
0.02524 ... ... 27.075 1.850 28.925 187000 0.075 0 0.075 0.075 0.075 0.020248
0.025444 ... ... 26.075 1.850 27.925 188000 0.075 0 0.075 0.075 0.075 0.020777
0.029539 ... ... 25.100 1.850 26.950 189000 0.075 0 0.075 0.075 0.075 0.021336
0.029902 ... ... 24.100 1.850 25.950 190000 0.100 0 0.100 0.100 0.075 0.026386
0.030285 ... ... 23.125 1.825 24.950 191000 0.100 0 0.100 ... ... 0.027123
0.034581 ... ... 22.125 1.850 23.975 192000 0.100 -0.025 0.125 0.100 0.100 0.027906
0.035155 ... ... 21.150 1.825 22.975 193000 0.125 -0.025 0.150 0.100 0.100 0.033002
0.039565 21.800 21.650 20.175 1.825 22 194000 0.150 -0.025 0.175 0.200 0.125 0.037951
0.043968 ... ... 19.200 1.825 21.025 195000 0.150 -0.050 0.200 0.125 0.125 0.039121
0.044946 19.250 19 18.225 1.800 20.025 196000 0.175 -0.050 0.225 0.225 0.150 0.044174
0.04957 ... ... 17.275 1.775 19.050 197000 0.200 -0.050 0.250 0.275 0.175 0.049218
0.054267 18.200 17.500 16.300 1.775 18.075 198000 0.225 -0.050 0.275 0.300 0.250 0.054297
0.062173 ... ... 15.350 1.775 17.125 199000 0.250 -0.075 0.325 0.275 0.275 0.059453
0.067024 16.125 16.125 14.400 1.750 16.150 200000 0.275 -0.100 0.375 0.425 0.275 0.064723
0.07483 ... ... 13.450 1.750 15.200 201000 0.325 -0.125 0.450 0.350 0.325 0.073023
0.082586 ... ... 12.525 1.725 14.250 202000 0.375 -0.150 0.525 0.425 0.350 0.081196
0.092665 13.425 13.425 11.625 1.700 13.325 203000 0.450 -0.150 0.600 0.525 0.525 0.09168
0.10247 ... ... 10.750 1.650 12.400 204000 0.525 -0.200 0.725 0.800 0.500 0.101812
0.113924 11.375 11.375 9.875 1.625 11.500 205000 0.625 -0.225 0.850 0.850 0.600 0.113548
0.126467 10.650 9.950 9.050 1.575 10.625 206000 0.725 -0.300 1.025 1.075 0.650 0.124791
0.138316 ... ... 8.225 1.525 9.750 207000 0.875 -0.325 1.200 1.275 0.800 0.138329
0.150723 8.825 8.750 7.450 1.450 8.900 208000 1.025 -0.400 1.425 1.550 0.875 0.150851
0.164064 8.150 8.150 6.700 1.400 8.100 209000 1.200 -0.475 1.675 1.825 1.100 0.16343
0.176072 7.525 5.500 6 1.300 7.300 210000 1.425 -0.525 1.950 2.075 1.250 0.176287
0.187854 ... ... 5.325 1.225 6.550 211000 1.650 -0.625 2.275 1.750 1.700 0.187609
0.19829 6.050 4.150 4.675 1.150 5.825 212000 1.925 -0.700 2.625 2.025 1.750 0.198162
0.207259 5.350 4.400 4.075 1.075 5.150 213000 2.250 -0.775 3.025 2.500 2.100 0.207205
0.214094 4.575 3.350 3.500 1 4.500 214000 2.600 -0.850 3.450 3.800 2.500 0.214079
0.218553 4 2.900 3 0.900 3.900 215000 3 -0.950 3.950 4.250 2.825 0.218551
0.220241 3.525 2.500 2.525 0.825 3.350 216000 3.450 -1.025 4.475 3.875 3.225 0.220241
0.218913 2.775 1.925 2.125 0.725 2.850 217000 3.950 -1.100 5.050 3.775 3.775 0.218916
0.214474 2.550 1.600 1.750 0.650 2.400 218000 4.500 -1.200 5.700 4.775 4.475 0.214498
0.206992 2.075 1.650 1.450 0.550 2 219000 5.100 -1.300 6.400 5.125 5.125 0.207071
0.197124 1.775 1.075 1.200 0.475 1.675 220000 5.750 -1.400 7.150 7.650 5.750 0.196905
0.184761 1.400 0.875 1 0.375 1.375 221000 6.475 -1.450 7.925 ... ... 0.185114
0.171735 1.175 0.950 0.825 0.325 1.150 222000 7.225 -1.525 8.750 ... ... 0.171452
0.157568 0.975 0.775 0.675 0.275 0.950 223000 8.025 -1.575 9.600 ... ... 0.157322
0.142642 0.825 0.525 0.550 0.225 0.775 224000 8.850 -1.625 10.475 ... ... 0.142494
0.127409 0.350 0.350 0.450 0.175 0.625 225000 9.725 -1.650 11.375 ... ... 0.129273
0.114672 0.500 0.500 0.375 0.150 0.525 226000 10.600 -1.675 12.275 ... ... 0.114942
0.101044 ... ... 0.300 0.125 0.425 227000 11.500 -1.725 13.225 ... ... 0.101653
0.089158 0.375 0.200 0.250 0.100 0.350 228000 12.425 -1.750 14.175 ... ... 0.090182
0.07985 0.200 0.200 0.200 0.100 0.300 229000 13.375 -1.750 15.125 ... ... 0.08133
0.07031 0.225 0.225 0.175 0.075 0.250 230000 14.325 -1.775 16.100 ... ... 0.072342
0.060349 ... ... 0.150 0.050 0.200 231000 15.275 -1.800 17.075 15.225 15.225 0.063068
0.054222 0.125 0.125 0.125 0.050 0.175 232000 16.250 -1.800 18.050 ... ... 0.057549
0.048094 ... ... 0.125 0.025 0.150 233000 17.225 -1.800 19.025 ... ... 0.052108
0.041885 0.125 0.125 0.100 0.025 0.125 234000 18.200 -1.800 20 ... ... 0.046694
0.035495 ... ... 0.075 0.025 0.100 235000 19.175 -1.825 21 ... ... 0.04125
0.034468 0.125 0.075 0.075 0.025 0.100 236000 20.150 -1.825 21.975 ... ... 0.035707
0.027954 ... ... 0.050 0.025 0.075 237000 21.150 -1.825 22.975 ... ... 0.035288
0.027193 ... ... 0.050 0.025 0.075 238000 22.150 -1.825 23.975 ... ... 0.034906
0.026485 ... ... 0.050 0.025 0.075 239000 23.125 -1.850 24.975 ... ... 0.029601
0.019767 ... ... 0.050 0 0.050 240000 24.125 -1.850 25.975 ... ... 0.029444
0.019276 ... ... 0.050 0 0.050 241000 25.125 -1.850 26.975 ... ... 0.029302
0.018814 0.050 0.050 0.050 0 0.050 242000 26.125 -1.850 27.975 ... ... 0.029174
0.018381 ... ... 0.050 0 0.050 243000 27.125 -1.850 28.975 ... ... 0.029058
0.017973 ... ... 0.050 0 0.050 244000 28.100 -1.850 29.950 ... ... 0.0242
0.017587 ... ... 0.050 0 0.050 245000 29.100 -1.850 30.950 ... ... 0.024249
0.017222 ... ... 0.025 0.025 0.050 246000 30.100 -1.850 31.950 ... ... 0.024299
0.016877 ... ... 0.025 0.025 0.050 247000 31.100 -1.850 32.950 ... ... 0.024349
0.010184 ... ... 0.025 0 0.025 248000 32.100 -1.850 33.950 ... ... 0.024398
0.009983 ... ... 0.025 0 0.025 249000 33.100 -1.850 34.950 ... ... 0.024448
0.009792 ... ... 0.025 0 0.025 250000 34.100 -1.850 35.950 ... ... 0.024498
0.009609 0.025 0.025 0.025 0 0.025 251000 35.100 -1.850 36.950 ... ... 0.024547
0.009436 ... ... 0.025 0 0.025 252000 36.100 -1.850 37.950 ... ... 0.024596
0.009271 ... ... 0.025 0 0.025 253000 37.100 -1.850 38.950 ... ... 0.024645
0.009113 ... ... 0.025 0 0.025 254000 38.100 -1.850 39.950 ... ... 0.024695
0.008962 ... ... 0.025 0 0.025 255000 39.100 -1.850 40.950 ... ... 0.024744
0.008817 ... ... 0.025 0 0.025 256000 40.100 -1.850 41.950 ... ... 0.024793
0.008678 ... ... 0.025 0 0.025 257000 41.100 -1.850 42.950 ... ... 0.024841
0.008544 ... ... 0.025 0 0.025 258000 42.100 -1.850 43.950 ... ... 0.02489
0.008416 ... ... 0.025 0 0.025 259000 43.100 -1.850 44.950 ... ... 0.024939
0.008293 ... ... 0.025 0 0.025 260000 44.100 -1.850 45.950 ... ... 0.024987
0.008175 ... ... 0.025 0 0.025 261000 45.100 -1.850 46.950 ... ... 0.025036
0.008062 ... ... 0.025 0 0.025 262000 46.100 -1.850 47.950 ... ... 0.025084
0.007952 ... ... 0.013 0.012 0.025 263000 47.100 -1.850 48.950 ... ... 0.025133
0.004827 ... ... 0.013 0 0.013 264000 48.100 -1.850 49.950 ... ... 0.025181
0.004762 ... ... 0.013 0 0.013 265000 49.100 -1.850 50.950 ... ... 0.025229
0.004699 ... ... 0.013 0 0.013 266000 50.100 -1.850 51.950 ... ... 0.025277
0.004639 ... ... 0.013 0 0.013 267000 51.100 -1.850 52.950 ... ... 0.025326
0.004579 ... ... 0.013 0 0.013 268000 52.100 -1.850 53.950 ... ... 0.025373
0.004522 ... ... 0.013 0 0.013 269000 53.100 -1.850 54.950 ... ... 0.025421
0.004467 ... ... 0.013 0 0.013 270000 54.100 -1.850 55.950 ... ... 0.025469
0.004413 ... ... 0.013 0 0.013 271000 55.100 -1.850 56.950 ... ... 0.025517
0.004362 ... ... 0.013 0 0.013 272000 56.100 -1.850 57.950 ... ... 0.025565
0.004312 ... ... 0.013 0 0.013 273000 57.100 -1.850 58.950 ... ... 0.025612
0.004264 ... ... 0.013 0 0.013 274000 58.100 -1.850 59.950 ... ... 0.02566
0.004172 ... ... 0.013 0 0.013 276000 60.100 -1.850 61.950 ... ... 0.025754
0.004084 ... ... 0.013 0 0.013 278000 62.100 -1.850 63.950 ... ... 0.025849
0.004001 ... ... 0.013 0 0.013 280000 64.100 -1.850 65.950 ... ... 0.025943
0.003922 ... ... 0.013 0 0.013 282000 66.100 -1.850 67.950 ... ... 0.026037
0.003848 ... ... 0.013 0 0.013 284000 68.100 -1.850 69.950 ... ... 0.026131
0.003778 ... ... 0.013 0 0.013 286000 70.100 -1.850 71.950 ... ... 0.026224
0.00371 ... ... 0.013 0 0.013 288000 72.100 -1.850 73.950 ... ... 0.026317
0.003646 ... ... 0.013 0 0.013 290000 74.100 -1.850 75.950 ... ... 0.02641
0.003585 ... ... 0.013 0 0.013 292000 76.100 -1.850 77.950 ... ... 0.026502
0.003527 ... ... 0.013 0 0.013 294000 78.100 -1.850 79.950 ... ... 0.026594
0.003471 ... ... 0.013 0 0.013 296000 80.100 -1.850 81.950 ... ... 0.026686
0.003418 ... ... 0.013 0 0.013 298000 82.100 -1.850 83.950 ... ... 0.026778
0.003367 ... ... 0.013 0 0.013 300000 84.100 -1.850 85.950 ... ... 0.026869
0.003318 ... ... 0.013 0 0.013 302000 86.100 -1.850 87.950 ... ... 0.02696
0.00327 ... ... 0.013 0 0.013 304000 88.100 -1.850 89.950 ... ... 0.027051
0.003225 ... ... 0.013 0 0.013 306000 90.100 -1.850 91.950 ... ... 0.027141
0.003182 ... ... 0.013 0 0.013 308000 92.100 -1.850 93.950 ... ... 0.027231
0.00314 ... ... 0.013 0 0.013 310000 94.100 -1.850 95.950 ... ... 0.027322
0.0031 ... ... 0.013 0 0.013 312000 96.100 -1.850 97.950 ... ... 0.027411
0.003061 ... ... 0.013 0 0.013 314000 98.100 -1.850 99.950 ... ... 0.027501
0.003024 ... ... 0.013 0 0.013 316000 100.100 -1.850 101.950 ... ... 0.02759
0.002987 ... ... 0.013 0 0.013 318000 102.100 -1.850 103.950 ... ... 0.027679
0.002952 ... ... 0.013 0 0.013 320000 104.100 -1.850 105.950 ... ... 0.027768
0.002918 ... ... 0.013 0 0.013 322000 106.100 -1.850 107.950 ... ... 0.027857
0.002885 ... ... 0.013 0 0.013 324000 108.100 -1.850 109.950 ... ... 0.027945
0.002854 ... ... 0.013 0 0.013 326000 110.100 -1.850 111.950 ... ... 0.028033
0.002823 ... ... 0.013 0 0.013 328000 112.100 -1.850 113.950 ... ... 0.028121
0.002794 ... ... 0.013 0 0.013 330000 114.100 -1.850 115.950 ... ... 0.028208

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.