DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.775
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.025611 ... ... 149.025 -1.775 147.250 88000 ... ... 0.013 ... 0.475 0.00125
0.026007 ... ... 147.025 -1.775 145.250 90000 ... ... 0.013 ... 0.475 0.001276
0.026405 ... ... 145.025 -1.775 143.250 92000 ... ... 0.013 ... 0.475 0.001303
0.026805 ... ... 143.025 -1.775 141.250 94000 ... ... 0.013 ... 0.475 0.00133
0.027208 ... ... 141.025 -1.775 139.250 96000 ... ... 0.013 ... 0.475 0.001358
0.027614 ... ... 139.025 -1.775 137.250 98000 ... ... 0.013 ... 0.475 0.001386
0.028023 ... ... 137.025 -1.775 135.250 100000 ... ... 0.013 ... 0.475 0.001415
0.028436 ... ... 135.025 -1.775 133.250 102000 ... ... 0.013 ... 0.475 0.001445
0.028852 ... ... 133.025 -1.775 131.250 104000 ... ... 0.013 ... 0.475 0.001475
0.029273 ... ... 131.025 -1.775 129.250 106000 ... ... 0.013 ... 0.475 0.001506
0.029698 ... ... 129.025 -1.775 127.250 108000 ... ... 0.013 ... 0.475 0.001538
0.030127 ... ... 127.025 -1.775 125.250 110000 ... ... 0.013 ... 0.475 0.00157
0.030562 ... ... 125.025 -1.775 123.250 112000 ... ... 0.013 ... 0.475 0.001603
0.031002 ... ... 123.025 -1.775 121.250 114000 ... ... 0.013 ... 0.475 0.001637
0.031448 ... ... 121.025 -1.775 119.250 116000 ... ... 0.013 ... 0.475 0.001672
0.0319 ... ... 119.025 -1.775 117.250 118000 ... ... 0.013 ... 0.475 0.001708
0.032359 ... ... 117.025 -1.775 115.250 120000 ... ... 0.013 ... 0.475 0.001744
0.032824 ... ... 115.025 -1.775 113.250 122000 ... ... 0.013 ... 0.475 0.001782
0.033297 ... ... 113.025 -1.775 111.250 124000 ... ... 0.013 ... 0.475 0.00182
0.033777 ... ... 111.025 -1.775 109.250 126000 ... ... 0.013 ... 0.475 0.00186
0.034266 ... ... 109.025 -1.775 107.250 128000 ... ... 0.013 ... 0.475 0.001901
0.034764 ... ... 107.025 -1.775 105.250 130000 ... ... 0.013 ... 0.475 0.001943
0.035271 ... ... 105.025 -1.775 103.250 132000 ... ... 0.013 ... 0.475 0.001987
0.035788 ... ... 103.025 -1.775 101.250 134000 ... ... 0.013 ... 0.475 0.002032
0.036315 ... ... 101.025 -1.775 99.250 136000 ... ... 0.013 ... 0.475 0.002078
0.036854 ... ... 99.025 -1.775 97.250 138000 ... ... 0.013 ... 0.475 0.002125
0.037404 ... ... 97.025 -1.775 95.250 140000 ... ... 0.013 ... 0.475 0.002175
0.037967 ... ... 95.025 -1.775 93.250 142000 ... ... 0.013 ... 0.475 0.002226
0.038543 ... ... 93.025 -1.775 91.250 144000 ... ... 0.013 ... 0.475 0.002279
0.039134 ... ... 91.025 -1.775 89.250 146000 ... ... 0.013 ... 0.475 0.002334
0.03974 ... ... 89.025 -1.775 87.250 148000 ... ... 0.013 ... 0.475 0.00239
0.040362 ... ... 87.025 -1.775 85.250 150000 ... ... 0.013 ... 0.475 0.002449
0.041001 ... ... 85.025 -1.775 83.250 152000 ... ... 0.013 ... 0.475 0.002511
0.041658 ... ... 83.025 -1.775 81.250 154000 ... ... 0.013 ... 0.475 0.002574
0.042335 ... ... 81.025 -1.775 79.250 156000 ... ... 0.013 ... 0.475 0.002641
0.043033 ... ... 79.025 -1.775 77.250 158000 ... ... 0.013 ... 0.475 0.00271
0.043754 ... ... 77.025 -1.775 75.250 160000 ... ... 0.013 ... 0.475 0.002782
0.044498 ... ... 75.025 -1.775 73.250 162000 ... ... 0.013 ... 0.475 0.002857
0.045269 ... ... 73.025 -1.775 71.250 164000 ... ... 0.013 ... 0.475 0.002936
0.046067 ... ... 71.025 -1.775 69.250 166000 ... ... 0.013 ... 0.475 0.003019
0.046895 ... ... 69.025 -1.775 67.250 168000 ... ... 0.013 ... 0.475 0.003106
0.047755 ... ... 67.025 -1.775 65.250 170000 ... ... 0.013 ... 0.475 0.003198
0.048649 ... ... 65.025 -1.775 63.250 172000 ... ... 0.013 ... 0.475 0.003294
0.049582 ... ... 63.025 -1.775 61.250 174000 ... ... 0.013 ... 0.475 0.003395
0.050555 ... ... 61.025 -1.775 59.250 176000 ... ... 0.013 ... 0.475 0.003502
0.051573 ... ... 59.025 -1.775 57.250 178000 ... ... 0.013 ... 0.475 0.003615
0.052639 ... ... 57.025 -1.775 55.250 180000 ... ... 0.013 ... 0.475 0.003735
0.053757 ... ... 55.025 -1.775 53.250 182000 ... ... 0.013 ... 0.475 0.003862
0.054934 ... ... 53.025 -1.775 51.250 184000 ... ... 0.013 ... 0.475 0.003998
0.056174 ... ... 51.025 -1.775 49.250 186000 ... ... 0.013 ... 0.475 0.004144
0.057485 ... ... 49.025 -1.775 47.250 188000 ... ... 0.013 ... 0.475 0.004299
0.058873 ... ... 47.025 -1.775 45.250 190000 ... ... 0.013 ... 0.475 0.004465
0.060347 ... ... 45.025 -1.775 43.250 192000 ... ... 0.013 ... 0.475 0.004646
0.061917 ... ... 43.025 -1.775 41.250 194000 ... ... 0.013 ... 0.475 0.004841
0.063595 ... ... 41.025 -1.775 39.250 196000 ... ... 0.013 ... 0.475 0.005052
0.065394 ... ... 39.025 -1.775 37.250 198000 ... ... 0.013 ... 0.475 0.005281
0.067331 ... ... 37.025 -1.775 35.250 200000 ... ... 0.013 ... 0.475 0.005534
0.069424 ... ... 35.025 -1.775 33.250 202000 ... ... 0.013 ... 0.475 0.005812
0.071696 ... ... 33.025 -1.775 31.250 204000 ... ... 0.013 ... 0.475 0.006119
0.074176 ... ... 31.025 -1.775 29.250 206000 ... ... 0.013 ... 0.475 0.006461
0.076898 ... ... 29.025 -1.775 27.250 208000 ... ... 0.013 ... 0.475 0.006846
0.079904 ... ... 27.025 -1.775 25.250 210000 ... ... 0.013 ... 0.475 0.007283
0.083249 ... ... 25.025 -1.775 23.250 212000 ... ... 0.013 ... 0.475 0.00778
0.087001 ... ... 23.025 -1.775 21.250 214000 ... ... 0.013 ... 0.475 0.008358
0.091253 ... ... 21.025 -1.775 19.250 216000 ... ... 0.013 ... 0.475 0.009034
0.096128 ... ... 19.025 -1.775 17.250 218000 ... ... 0.013 ... 0.475 0.009841
0.101793 ... ... 17.025 -1.775 15.250 220000 ... ... 0.013 ... 0.475 0.010828
0.10849 ... ... 15.025 -1.775 13.250 222000 ... ... 0.013 ... 0.475 0.012059
0.116579 ... ... 13.025 -1.775 11.250 224000 ... ... 0.013 ... 0.475 0.013651
0.126624 ... ... 11.025 -1.775 9.250 226000 ... ... 0.025 ... 0.475 0.025177
0.146687 ... ... 9.075 -1.750 7.325 228000 ... ... 0.100 ... 0.475 0.067647
0.175554 ... ... 7.200 -1.725 5.475 230000 ... ... 0.250 ... 0.550 0.123481
0.213367 ... ... 5.450 -1.625 3.825 232000 ... ... 0.600 ... 0.850 0.192712
0.241224 ... ... 3.900 -1.450 2.450 234000 ... ... 1.200 ... 2.300 0.239257
0.237696 ... 2.350 1.425 ... ... 236000 2.175 0.600 1.575 ... ... 0.232198
0.196818 ... 0.950 0.725 ... ... 238000 3.475 0.900 2.575 ... ... 0.147591
0.134941 ... 0.575 0.325 ... ... 240000 5.075 1.200 3.875 ... ... 0
0.075784 ... 0.500 0.125 ... ... 242000 6.875 1.450 5.425 ... ... 0
0.039316 ... 0.475 0.050 ... ... 244000 8.775 1.600 7.175 ... ... 0
0.02233 ... 0.475 0.025 ... ... 246000 10.750 1.700 9.050 ... ... 0
0.012434 ... 0.475 0.013 ... ... 248000 12.750 1.750 11 ... ... 0
0.011298 ... 0.475 0.013 ... ... 250000 14.750 1.775 12.975 ... ... 0
0.010383 ... 0.475 0.013 ... ... 252000 16.750 1.775 14.975 ... ... 0
0.009629 ... 0.475 0.013 ... ... 254000 18.750 1.775 16.975 ... ... 0
0.009001 ... 0.475 0.013 ... ... 256000 20.750 1.775 18.975 ... ... 0
0.00846 ... 0.475 0.013 ... ... 258000 22.750 1.775 20.975 ... ... 0
0.007997 ... 0.475 0.013 ... ... 260000 24.750 1.775 22.975 ... ... 0
0.007589 ... 0.475 0.013 ... ... 262000 26.750 1.775 24.975 ... ... 0
0.007231 ... 0.475 0.013 ... ... 264000 28.750 1.775 26.975 ... ... 0
0.006912 ... 0.475 0.013 ... ... 266000 30.750 1.775 28.975 ... ... 0
0.006625 ... 0.475 0.013 ... ... 268000 32.750 1.775 30.975 ... ... 0
0.006367 ... 0.475 0.013 ... ... 270000 34.750 1.775 32.975 ... ... 0
0.006133 ... 0.475 0.013 ... ... 272000 36.750 1.775 34.975 ... ... 0
0.00592 ... 0.475 0.013 ... ... 274000 38.750 1.775 36.975 ... ... 0
0.005725 ... 0.475 0.013 ... ... 276000 40.750 1.775 38.975 ... ... 0
0.005544 ... 0.475 0.013 ... ... 278000 42.750 1.775 40.975 ... ... 0
0.005379 ... 0.475 0.013 ... ... 280000 44.750 1.775 42.975 ... ... 0
0.005226 ... 0.475 0.013 ... ... 282000 46.750 1.775 44.975 ... ... 0
0.005083 ... 0.475 0.013 ... ... 284000 48.750 1.775 46.975 ... ... 0
0.004949 ... 0.475 0.013 ... ... 286000 50.750 1.775 48.975 ... ... 0
0.004824 ... 0.475 0.013 ... ... 288000 52.750 1.775 50.975 ... ... 0
0.004708 ... 0.475 0.013 ... ... 290000 54.750 1.775 52.975 ... ... 0
0.004599 ... 0.475 0.013 ... ... 292000 56.750 1.775 54.975 ... ... 0
0.004497 ... 0.475 0.013 ... ... 294000 58.750 1.775 56.975 ... ... 0
0.004399 ... 0.475 0.013 ... ... 296000 60.750 1.775 58.975 ... ... 0
0.004307 ... 0.475 0.013 ... ... 298000 62.750 1.775 60.975 ... ... 0
0.004219 ... 0.475 0.013 ... ... 300000 64.750 1.775 62.975 ... ... 0
0.004138 ... 0.475 0.013 ... ... 302000 66.750 1.775 64.975 ... ... 0
0.00406 ... 0.475 0.013 ... ... 304000 68.750 1.775 66.975 ... ... 0
0.003986 ... 0.475 0.013 ... ... 306000 70.750 1.775 68.975 ... ... 0
0.003915 ... 0.475 0.013 ... ... 308000 72.750 1.775 70.975 ... ... 0
0.003847 ... 0.475 0.013 ... ... 310000 74.750 1.775 72.975 ... ... 0
0.003783 ... 0.475 0.013 ... ... 312000 76.750 1.775 74.975 ... ... 0
0.003722 ... 0.475 0.013 ... ... 314000 78.750 1.775 76.975 ... ... 0
0.003663 ... 0.475 0.013 ... ... 316000 80.750 1.775 78.975 ... ... 0
0.003607 ... 0.475 0.013 ... ... 318000 82.750 1.775 80.975 ... ... 0
0.003552 ... 0.475 0.013 ... ... 320000 84.750 1.775 82.975 ... ... 0
0.003501 ... 0.475 0.013 ... ... 322000 86.750 1.775 84.975 ... ... 0
0.003451 ... 0.475 0.013 ... ... 324000 88.750 1.775 86.975 ... ... 0
0.003403 ... 0.475 0.013 ... ... 326000 90.750 1.775 88.975 ... ... 0
0.003357 ... 0.475 0.013 ... ... 328000 92.750 1.775 90.975 ... ... 0
0.003313 ... 0.475 0.013 ... ... 330000 94.750 1.775 92.975 ... ... 0
0.003271 ... 0.475 0.013 ... ... 332000 96.750 1.775 94.975 ... ... 0
0.003229 ... 0.475 0.013 ... ... 334000 98.750 1.775 96.975 ... ... 0
0.003189 ... 0.475 0.013 ... ... 336000 100.750 1.775 98.975 ... ... 0
0.00315 ... 0.475 0.013 ... ... 338000 102.750 1.775 100.975 ... ... 0
0.003113 ... 0.475 0.013 ... ... 340000 104.750 1.775 102.975 ... ... 0
0.003078 ... 0.475 0.013 ... ... 342000 106.750 1.775 104.975 ... ... 0
0.003043 ... 0.475 0.013 ... ... 344000 108.750 1.775 106.975 ... ... 0
0.00301 ... 0.475 0.013 ... ... 346000 110.750 1.775 108.975 ... ... 0
0.002977 ... 0.475 0.013 ... ... 348000 112.750 1.775 110.975 ... ... 0
0.002946 ... 0.475 0.013 ... ... 350000 114.750 1.775 112.975 ... ... 0
0.002915 ... 0.475 0.013 ... ... 352000 116.750 1.775 114.975 ... ... 0
0.002885 ... 0.475 0.013 ... ... 354000 118.750 1.775 116.975 ... ... 0
0.002856 ... 0.475 0.013 ... ... 356000 120.750 1.775 118.975 ... ... 0
0.002828 ... 0.475 0.013 ... ... 358000 122.750 1.775 120.975 ... ... 0
0.002801 ... 0.475 0.013 ... ... 360000 124.750 1.775 122.975 ... ... 0
0.002774 ... 0.475 0.013 ... ... 362000 126.750 1.775 124.975 ... ... 0
0.002749 ... 0.475 0.013 ... ... 364000 128.750 1.775 126.975 ... ... 0
0.002724 ... 0.475 0.013 ... ... 366000 130.750 1.775 128.975 ... ... 0
0.002699 ... 0.475 0.013 ... ... 368000 132.750 1.775 130.975 ... ... 0
0.002676 ... 0.475 0.013 ... ... 370000 134.750 1.775 132.975 ... ... 0
0.002653 ... 0.475 0.013 ... ... 372000 136.750 1.775 134.975 ... ... 0
0.00263 ... 0.475 0.013 ... ... 374000 138.750 1.775 136.975 ... ... 0
0.002608 ... 0.475 0.013 ... ... 376000 140.750 1.775 138.975 ... ... 0
0.002587 ... 0.475 0.013 ... ... 378000 142.750 1.775 140.975 ... ... 0
0.002566 ... 0.475 0.013 ... ... 380000 144.750 1.775 142.975 ... ... 0
0.002545 ... 0.475 0.013 ... ... 382000 146.750 1.775 144.975 ... ... 0
0.002526 ... 0.475 0.013 ... ... 384000 148.750 1.775 146.975 ... ... 0
0.002506 ... 0.475 0.013 ... ... 386000 150.750 1.775 148.975 ... ... 0
0.002487 ... 0.475 0.013 ... ... 388000 152.750 1.775 150.975 ... ... 0
0.002469 ... 0.475 0.013 ... ... 390000 154.750 1.775 152.975 ... ... 0
0.002451 ... 0.475 0.013 ... ... 392000 156.750 1.775 154.975 ... ... 0
0.002433 ... 0.475 0.013 ... ... 394000 158.750 1.775 156.975 ... ... 0
0.002415 ... 0.475 0.013 ... ... 396000 160.750 1.775 158.975 ... ... 0
0.002398 ... 0.475 0.013 ... ... 398000 162.750 1.775 160.975 ... ... 0
0.002382 ... 0.475 0.013 ... ... 400000 164.750 1.775 162.975 ... ... 0.001142
0.002365 ... 0.475 0.013 ... ... 402000 166.750 1.775 164.975 ... ... 0.002106
0.002349 ... 0.475 0.013 ... ... 404000 168.750 1.775 166.975 ... ... 0.002937
0.002334 ... 0.475 0.013 ... ... 406000 170.750 1.775 168.975 ... ... 0.003685
0.002318 ... 0.475 0.013 ... ... 408000 172.750 1.775 170.975 ... ... 0.004374
0.002304 ... 0.475 0.013 ... ... 410000 174.750 1.775 172.975 ... ... 0.005017
0.002289 ... 0.475 0.013 ... ... 412000 176.750 1.775 174.975 ... ... 0.005623
0.002275 ... 0.475 0.013 ... ... 414000 178.750 1.775 176.975 ... ... 0.006196
0.002261 ... 0.475 0.013 ... ... 416000 180.750 1.775 178.975 ... ... 0.006742
0.002247 ... 0.475 0.013 ... ... 418000 182.750 1.775 180.975 ... ... 0.007263
0.002234 ... 0.475 0.013 ... ... 420000 184.750 1.775 182.975 ... ... 0.007763
0.00222 ... 0.475 0.013 ... ... 422000 186.750 1.775 184.975 ... ... 0.008243
0.002207 ... 0.475 0.013 ... ... 424000 188.750 1.775 186.975 ... ... 0.008707
0.002194 ... 0.475 0.013 ... ... 426000 190.750 1.775 188.975 ... ... 0.009154
0.002182 ... 0.475 0.013 ... ... 428000 192.750 1.775 190.975 ... ... 0.009586
0.002169 ... 0.475 0.013 ... ... 430000 194.750 1.775 192.975 ... ... 0.010005
0.002157 ... 0.475 0.013 ... ... 432000 196.750 1.775 194.975 ... ... 0.010411
0.002145 ... 0.475 0.013 ... ... 434000 198.750 1.775 196.975 ... ... 0.010805
0.002134 ... 0.475 0.013 ... ... 436000 200.750 1.775 198.975 ... ... 0.011189
0.002122 ... 0.475 0.013 ... ... 438000 202.750 1.775 200.975 ... ... 0.011562

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.