DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 256.025
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.051292 ... ... 184.400 -2.375 182.025 74000 0.013 0 0.013 ... ... 0.001753
0.051987 ... ... 182.400 -2.375 180.025 76000 0.013 0 0.013 ... ... 0.001789
0.052673 ... ... 180.400 -2.375 178.025 78000 0.013 0 0.013 ... ... 0.001825
0.053349 ... ... 178.400 -2.375 176.025 80000 0.013 0 0.013 ... ... 0.001862
0.054016 ... ... 176.400 -2.375 174.025 82000 0.013 0 0.013 ... ... 0.001899
0.054675 ... ... 174.400 -2.375 172.025 84000 0.013 0 0.013 ... ... 0.001936
0.055325 ... ... 172.400 -2.375 170.025 86000 0.013 0 0.013 ... ... 0.001975
0.055968 ... ... 170.400 -2.375 168.025 88000 0.013 0 0.013 ... ... 0.002013
0.056603 ... ... 168.400 -2.375 166.025 90000 0.013 0 0.013 ... ... 0.002052
0.057231 ... ... 166.400 -2.375 164.025 92000 0.013 0 0.013 ... ... 0.002092
0.057851 ... ... 164.400 -2.375 162.025 94000 0.013 0 0.013 ... ... 0.002133
0.058465 ... ... 162.400 -2.375 160.025 96000 0.013 0 0.013 ... ... 0.002174
0.059073 ... ... 160.400 -2.375 158.025 98000 0.013 0 0.013 ... ... 0.002216
0.059673 ... ... 158.400 -2.375 156.025 100000 0.013 0 0.013 ... ... 0.002259
0.060268 ... ... 156.400 -2.375 154.025 102000 0.013 0 0.013 ... ... 0.002302
0.060857 ... ... 154.400 -2.375 152.025 104000 0.013 0 0.013 ... ... 0.002346
0.06144 ... ... 152.400 -2.375 150.025 106000 0.013 0 0.013 ... ... 0.002391
0.062017 ... ... 150.400 -2.375 148.025 108000 0.013 0 0.013 ... ... 0.002437
0.062589 ... ... 148.400 -2.375 146.025 110000 0.013 0 0.013 ... ... 0.002483
0.063155 ... ... 146.400 -2.375 144.025 112000 0.013 0 0.013 ... ... 0.002531
0.063716 ... ... 144.400 -2.375 142.025 114000 0.013 0 0.013 ... ... 0.002579
0.064273 ... ... 142.400 -2.375 140.025 116000 0.013 0 0.013 ... ... 0.002629
0.064824 ... ... 140.400 -2.375 138.025 118000 0.013 0 0.013 ... ... 0.00268
0.065371 ... ... 138.400 -2.375 136.025 120000 0.013 0 0.013 ... ... 0.002731
0.065913 ... ... 136.400 -2.375 134.025 122000 0.013 0 0.013 ... ... 0.002784
0.066451 ... ... 134.400 -2.375 132.025 124000 0.013 0 0.013 ... ... 0.002838
0.066984 ... ... 132.400 -2.375 130.025 126000 0.013 0 0.013 ... ... 0.002893
0.067513 ... ... 130.400 -2.375 128.025 128000 0.013 0 0.013 ... ... 0.00295
0.068037 ... ... 128.400 -2.375 126.025 130000 0.013 0 0.013 ... ... 0.003008
0.068558 ... ... 126.400 -2.375 124.025 132000 0.013 0 0.013 ... ... 0.003068
0.069074 ... ... 124.400 -2.375 122.025 134000 0.013 0 0.013 ... ... 0.003129
0.069587 ... ... 122.400 -2.375 120.025 136000 0.013 0 0.013 ... ... 0.003191
0.070096 ... ... 120.400 -2.375 118.025 138000 0.013 0 0.013 ... ... 0.003255
0.070601 ... ... 118.400 -2.375 116.025 140000 0.013 0 0.013 ... ... 0.003321
0.071103 ... ... 116.400 -2.375 114.025 142000 0.013 0 0.013 ... ... 0.003389
0.071601 ... ... 114.400 -2.375 112.025 144000 0.013 0 0.013 ... ... 0.003458
0.072096 ... ... 112.400 -2.375 110.025 146000 0.013 0 0.013 ... ... 0.00353
0.072587 ... ... 110.400 -2.375 108.025 148000 0.013 0 0.013 ... ... 0.003604
0.073075 ... ... 108.400 -2.375 106.025 150000 0.013 0 0.013 ... ... 0.00368
0.073559 ... ... 106.400 -2.375 104.025 152000 0.013 0 0.013 ... ... 0.003758
0.074041 ... ... 104.400 -2.375 102.025 154000 0.013 0 0.013 ... ... 0.003838
0.074519 ... ... 102.400 -2.375 100.025 156000 0.013 0 0.013 ... ... 0.003921
0.074994 ... ... 100.400 -2.375 98.025 158000 0.013 0 0.013 ... ... 0.004007
0.075467 ... ... 98.400 -2.375 96.025 160000 0.013 0 0.013 ... ... 0.004096
0.075936 ... ... 96.400 -2.375 94.025 162000 0.013 0 0.013 ... ... 0.004188
0.076402 ... ... 94.400 -2.375 92.025 164000 0.013 0 0.013 ... ... 0.004283
0.076866 ... ... 92.400 -2.375 90.025 166000 0.013 0 0.013 ... ... 0.004382
0.077326 ... ... 90.400 -2.375 88.025 168000 0.013 0 0.013 ... ... 0.004484
0.077784 ... ... 88.400 -2.375 86.025 170000 0.013 0 0.013 ... ... 0.00459
0.07824 ... ... 86.400 -2.375 84.025 172000 0.013 0 0.013 ... ... 0.0047
0.078693 ... ... 84.400 -2.375 82.025 174000 0.013 0 0.013 ... ... 0.004815
0.079143 ... ... 82.400 -2.375 80.025 176000 0.013 0 0.013 ... ... 0.004935
0.07959 ... ... 80.400 -2.375 78.025 178000 0.013 0 0.013 ... ... 0.00506
0.080035 ... ... 78.400 -2.375 76.025 180000 0.013 0 0.013 ... ... 0.005189
0.080478 ... ... 76.400 -2.375 74.025 182000 0.013 0 0.013 ... ... 0.005324
0.080918 ... ... 74.400 -2.375 72.025 184000 0.013 0 0.013 ... ... 0.005466
0.081356 ... ... 72.400 -2.375 70.025 186000 0.013 0 0.013 ... ... 0.005614
0.081792 ... ... 70.400 -2.375 68.025 188000 0.013 0 0.013 ... ... 0.00577
0.082225 ... ... 68.400 -2.375 66.025 190000 0.013 0 0.013 ... ... 0.005934
0.082656 ... ... 66.400 -2.375 64.025 192000 0.013 0 0.013 ... ... 0.006106
0.083085 ... ... 64.400 -2.375 62.025 194000 0.013 0 0.013 ... ... 0.006287
0.083511 ... ... 62.400 -2.375 60.025 196000 0.013 0 0.013 ... ... 0.006479
0.083935 ... ... 60.400 -2.375 58.025 198000 0.013 0 0.013 ... ... 0.006681
0.084358 ... ... 58.400 -2.375 56.025 200000 0.013 0 0.013 ... ... 0.006895
0.084778 ... ... 56.400 -2.375 54.025 202000 0.013 0 0.013 ... ... 0.007121
0.085196 ... ... 54.400 -2.375 52.025 204000 0.013 0 0.013 ... ... 0.007363
0.085612 ... ... 52.400 -2.375 50.025 206000 0.013 0 0.013 ... ... 0.007622
0.086026 ... ... 50.400 -2.375 48.025 208000 0.013 0 0.013 ... ... 0.007899
0.086438 ... ... 48.400 -2.375 46.025 210000 0.013 0 0.013 ... ... 0.008193
0.086848 ... ... 46.400 -2.375 44.025 212000 0.013 0 0.013 ... ... 0.00851
0.087257 ... ... 44.400 -2.375 42.025 214000 0.025 0 0.025 ... ... 0.014773
0.087663 ... ... 42.400 -2.375 40.025 216000 0.025 0 0.025 ... ... 0.015378
0.088068 ... ... 40.400 -2.375 38.025 218000 0.050 0.025 0.025 ... ... 0.02618
0.08847 ... ... 38.400 -2.375 36.025 220000 0.075 0.025 0.050 ... ... 0.035964
0.088871 ... ... 36.400 -2.375 34.025 222000 0.100 0.025 0.075 ... ... 0.045361
0.093752 ... ... 34.400 -2.350 32.050 224000 0.150 0.050 0.100 ... ... 0.061299
0.103383 ... ... 32.425 -2.325 30.100 226000 0.200 0.050 0.150 ... ... 0.076328
0.117519 ... ... 30.475 -2.300 28.175 228000 0.275 0.075 0.200 ... ... 0.096105
0.135579 ... ... 28.550 -2.275 26.275 230000 0.400 0.100 0.300 ... ... 0.123534
0.160067 ... ... 26.650 -2.225 24.425 232000 0.525 0.125 0.400 ... ... 0.148671
0.18626 ... ... 24.800 -2.200 22.600 234000 0.700 0.175 0.525 ... ... 0.178598
0.215932 ... ... 22.975 -2.150 20.825 236000 0.925 0.225 0.700 ... ... 0.211248
0.247487 ... ... 21.200 -2.100 19.100 238000 1.175 0.250 0.925 ... ... 0.243108
0.279624 ... ... 19.475 -2.050 17.425 240000 1.500 0.325 1.175 ... ... 0.277212
0.312413 ... ... 17.800 -1.975 15.825 242000 1.900 0.400 1.500 ... ... 0.311379
0.343275 ... ... 16.175 -1.900 14.275 244000 2.350 0.475 1.875 ... ... 0.343097
0.372748 ... ... 14.650 -1.825 12.825 246000 2.875 0.550 2.325 ... ... 0.372453
0.398645 ... ... 13.175 -1.725 11.450 248000 3.500 0.650 2.850 ... ... 0.398713
0.420353 ... ... 11.800 -1.625 10.175 250000 4.200 0.725 3.475 ... ... 0.42033
0.436802 ... ... 10.500 -1.525 8.975 252000 4.975 0.825 4.150 ... ... 0.436765
0.447635 ... ... 9.300 -1.425 7.875 254000 5.850 0.925 4.925 ... ... 0.44762
0.452498 ... ... 8.175 -1.325 6.850 256000 6.825 1.025 5.800 ... ... 0.452498
0.451329 ... ... 7.150 -1.225 5.925 258000 7.900 1.150 6.750 ... ... 0.451342
0.444315 ... ... 6.200 -1.100 5.100 260000 9.050 1.250 7.800 ... ... 0.444348
0.431795 ... ... 5.350 -1 4.350 262000 10.300 1.375 8.925 ... ... 0.432004
0.414563 ... ... 4.600 -0.900 3.700 264000 11.625 1.475 10.150 ... ... 0.414831
0.393262 ... ... 3.925 -0.800 3.125 266000 13.025 1.550 11.475 ... ... 0.393521
0.368068 ... ... 3.325 -0.725 2.600 268000 14.500 1.650 12.850 ... ... 0.368968
0.341404 ... ... 2.800 -0.625 2.175 270000 16.050 1.750 14.300 ... ... 0.34231
0.312897 ... ... 2.325 -0.525 1.800 272000 17.650 1.825 15.825 ... ... 0.313681
0.283366 ... ... 1.925 -0.450 1.475 274000 19.325 1.900 17.425 ... ... 0.285494
0.253806 ... ... 1.600 -0.400 1.200 276000 21.050 1.975 19.075 ... ... 0.257795
0.225441 ... ... 1.300 -0.325 0.975 278000 22.800 2.025 20.775 ... ... 0.229505
0.196886 ... ... 1.050 -0.275 0.775 280000 24.600 2.075 22.525 ... ... 0.203648
0.171872 ... ... 0.850 -0.225 0.625 282000 26.450 2.125 24.325 ... ... 0.181833
0.148555 ... ... 0.675 -0.175 0.500 284000 28.325 2.175 26.150 ... ... 0.162298
0.123276 ... ... 0.550 -0.175 0.375 286000 30.200 2.200 28 ... ... 0.141943
0.105285 ... ... 0.425 -0.125 0.300 288000 32.125 2.250 29.875 ... ... 0.128701
0.086162 ... ... 0.350 -0.125 0.225 290000 34.075 2.275 31.800 ... ... 0.119661
0.07165 ... ... 0.275 -0.100 0.175 292000 36.025 2.300 33.725 ... ... 0.110872
0.063106 ... ... 0.200 -0.050 0.150 294000 38 2.325 35.675 ... ... 0.106619
0.04713 ... ... 0.150 -0.050 0.100 296000 39.975 2.350 37.625 ... ... 0.10262
0.037762 ... ... 0.125 -0.050 0.075 298000 41.975 2.375 39.600 ... ... 0.102966
0.027755 ... ... 0.100 -0.050 0.050 300000 43.975 2.375 41.600 ... ... 0.103311
0.026997 ... ... 0.075 -0.025 0.050 302000 45.975 2.375 43.600 ... ... 0.103655
0.015991 ... ... 0.050 -0.025 0.025 304000 47.975 2.375 45.600 ... ... 0.103998
0.015569 ... ... 0.050 -0.025 0.025 306000 49.975 2.375 47.600 ... ... 0.10434
0.015177 ... ... 0.025 0 0.025 308000 51.975 2.375 49.600 ... ... 0.104681
0.014812 ... ... 0.025 0 0.025 310000 53.975 2.375 51.600 ... ... 0.105021
0.008612 ... ... 0.025 -0.013 0.013 312000 55.975 2.375 53.600 ... ... 0.105359
0.008414 ... ... 0.013 0 0.013 314000 57.975 2.375 55.600 ... ... 0.105697
0.008226 ... ... 0.013 0 0.013 316000 59.975 2.375 57.600 ... ... 0.106033
0.008048 ... ... 0.013 0 0.013 318000 61.975 2.375 59.600 ... ... 0.106369
0.007879 ... ... 0.013 0 0.013 320000 63.975 2.375 61.600 ... ... 0.106703
0.007721 ... ... 0.013 0 0.013 322000 65.975 2.375 63.600 ... ... 0.107037
0.007572 ... ... 0.013 0 0.013 324000 67.975 2.375 65.600 ... ... 0.107369
0.00743 ... ... 0.013 0 0.013 326000 69.975 2.375 67.600 ... ... 0.1077
0.007294 ... ... 0.013 0 0.013 328000 71.975 2.375 69.600 ... ... 0.108031
0.007163 ... ... 0.013 0 0.013 330000 73.975 2.375 71.600 ... ... 0.10836
0.007039 ... ... 0.013 0 0.013 332000 75.975 2.375 73.600 ... ... 0.108688
0.006921 ... ... 0.013 0 0.013 334000 77.975 2.375 75.600 ... ... 0.109016
0.006809 ... ... 0.013 0 0.013 336000 79.975 2.375 77.600 ... ... 0.109342
0.006701 ... ... 0.013 0 0.013 338000 81.975 2.375 79.600 ... ... 0.109667
0.006598 ... ... 0.013 0 0.013 340000 83.975 2.375 81.600 ... ... 0.109992
0.006499 ... ... 0.013 0 0.013 342000 85.975 2.375 83.600 ... ... 0.110316
0.006404 ... ... 0.013 0 0.013 344000 87.975 2.375 85.600 ... ... 0.110638
0.006312 ... ... 0.013 0 0.013 346000 89.975 2.375 87.600 ... ... 0.11096
0.006224 ... ... 0.013 0 0.013 348000 91.975 2.375 89.600 ... ... 0.111281
0.00614 ... ... 0.013 0 0.013 350000 93.975 2.375 91.600 ... ... 0.1116
0.006059 ... ... 0.013 0 0.013 352000 95.975 2.375 93.600 ... ... 0.111919
0.00598 ... ... 0.013 0 0.013 354000 97.975 2.375 95.600 ... ... 0.112237
0.005904 ... ... 0.013 0 0.013 356000 99.975 2.375 97.600 ... ... 0.112554
0.00583 ... ... 0.013 0 0.013 358000 101.975 2.375 99.600 ... ... 0.112871
0.005759 ... ... 0.013 0 0.013 360000 103.975 2.375 101.600 ... ... 0.113186
0.005691 ... ... 0.013 0 0.013 362000 105.975 2.375 103.600 ... ... 0.113501
0.005625 ... ... 0.013 0 0.013 364000 107.975 2.375 105.600 ... ... 0.113814
0.005561 ... ... 0.013 0 0.013 366000 109.975 2.375 107.600 ... ... 0.114127
0.0055 ... ... 0.013 0 0.013 368000 111.975 2.375 109.600 ... ... 0.114439
0.00544 ... ... 0.013 0 0.013 370000 113.975 2.375 111.600 ... ... 0.11475
0.005382 ... ... 0.013 0 0.013 372000 115.975 2.375 113.600 ... ... 0.11506
0.005325 ... ... 0.013 0 0.013 374000 117.975 2.375 115.600 ... ... 0.11537
0.00527 ... ... 0.013 0 0.013 376000 119.975 2.375 117.600 ... ... 0.115678
0.005217 ... ... 0.013 0 0.013 378000 121.975 2.375 119.600 ... ... 0.115986
0.005165 ... ... 0.013 0 0.013 380000 123.975 2.375 121.600 ... ... 0.116293
0.005114 ... ... 0.013 0 0.013 382000 125.975 2.375 123.600 ... ... 0.116599
0.005065 ... ... 0.013 0 0.013 384000 127.975 2.375 125.600 ... ... 0.116905
0.005018 ... ... 0.013 0 0.013 386000 129.975 2.375 127.600 ... ... 0.117209
0.004972 ... ... 0.013 0 0.013 388000 131.975 2.375 129.600 ... ... 0.117513
0.004927 ... ... 0.013 0 0.013 390000 133.975 2.375 131.600 ... ... 0.117816
0.004884 ... ... 0.013 0 0.013 392000 135.975 2.375 133.600 ... ... 0.118119
0.004841 ... ... 0.013 0 0.013 394000 137.975 2.375 135.600 ... ... 0.11842
0.0048 ... ... 0.013 0 0.013 396000 139.975 2.375 137.600 ... ... 0.118721
0.004759 ... ... 0.013 0 0.013 398000 141.975 2.375 139.600 ... ... 0.119021
0.004719 ... ... 0.013 0 0.013 400000 143.975 2.375 141.600 ... ... 0.11932
0.004681 ... ... 0.013 0 0.013 402000 145.975 2.375 143.600 ... ... 0.119619
0.004643 ... ... 0.013 0 0.013 404000 147.975 2.375 145.600 ... ... 0.119916
0.004606 ... ... 0.013 0 0.013 406000 149.975 2.375 147.600 ... ... 0.120214
0.00457 ... ... 0.013 0 0.013 408000 151.975 2.375 149.600 ... ... 0.12051
0.004535 ... ... 0.013 0 0.013 410000 153.975 2.375 151.600 ... ... 0.120805
0.004501 ... ... 0.013 0 0.013 412000 155.975 2.375 153.600 ... ... 0.1211
0.004467 ... ... 0.013 0 0.013 414000 157.975 2.375 155.600 ... ... 0.121395
0.004435 ... ... 0.013 0 0.013 416000 159.975 2.375 157.600 ... ... 0.121688
0.004403 ... ... 0.013 0 0.013 418000 161.975 2.375 159.600 ... ... 0.121981
0.004371 ... ... 0.013 0 0.013 420000 163.975 2.375 161.600 ... ... 0.122273
0.00434 ... ... 0.013 0 0.013 422000 165.975 2.375 163.600 ... ... 0.122564
0.00431 ... ... 0.013 0 0.013 424000 167.975 2.375 165.600 ... ... 0.122855
0.00428 ... ... 0.013 0 0.013 426000 169.975 2.375 167.600 ... ... 0.123145
0.004251 ... ... 0.013 0 0.013 428000 171.975 2.375 169.600 ... ... 0.123434
0.004223 ... ... 0.013 0 0.013 430000 173.975 2.375 171.600 ... ... 0.123723
0.004196 ... ... 0.013 0 0.013 432000 175.975 2.375 173.600 ... ... 0.124011
0.004169 ... ... 0.013 0 0.013 434000 177.975 2.375 175.600 ... ... 0.124298

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.