DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 317.500
Expiration Date: 10/01/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.021312 ... ... 212.500 1 213.500 104000 0.013 0 0.013 ... ... 0.001161
0.021505 ... ... 210.500 1 211.500 106000 0.013 0 0.013 ... ... 0.00118
0.021697 ... ... 208.500 1 209.500 108000 0.013 0 0.013 ... ... 0.001199
0.021887 ... ... 206.500 1 207.500 110000 0.013 0 0.013 ... ... 0.001217
0.022076 ... ... 204.500 1 205.500 112000 0.013 0 0.013 ... ... 0.001237
0.022263 ... ... 202.500 1 203.500 114000 0.013 0 0.013 ... ... 0.001256
0.022448 ... ... 200.500 1 201.500 116000 0.013 0 0.013 ... ... 0.001276
0.022632 ... ... 198.500 1 199.500 118000 0.013 0 0.013 ... ... 0.001295
0.022814 ... ... 196.500 1 197.500 120000 0.013 0 0.013 ... ... 0.001316
0.022995 ... ... 194.500 1 195.500 122000 0.013 0 0.013 ... ... 0.001336
0.023174 ... ... 192.500 1 193.500 124000 0.013 0 0.013 ... ... 0.001357
0.023352 ... ... 190.500 1 191.500 126000 0.013 0 0.013 ... ... 0.001378
0.023528 ... ... 188.500 1 189.500 128000 0.013 0 0.013 ... ... 0.001399
0.023704 ... ... 186.500 1 187.500 130000 0.013 0 0.013 ... ... 0.001421
0.023878 ... ... 184.500 1 185.500 132000 0.013 0 0.013 ... ... 0.001443
0.02405 ... ... 182.500 1 183.500 134000 0.013 0 0.013 ... ... 0.001465
0.024222 ... ... 180.500 1 181.500 136000 0.013 0 0.013 ... ... 0.001488
0.024392 ... ... 178.500 1 179.500 138000 0.013 0 0.013 ... ... 0.001511
0.024561 ... ... 176.500 1 177.500 140000 0.013 0 0.013 ... ... 0.001534
0.024729 ... ... 174.500 1 175.500 142000 0.013 0 0.013 ... ... 0.001558
0.024896 ... ... 172.500 1 173.500 144000 0.013 0 0.013 ... ... 0.001582
0.025061 ... ... 170.500 1 171.500 146000 0.013 0 0.013 ... ... 0.001607
0.025226 ... ... 168.500 1 169.500 148000 0.013 0 0.013 ... ... 0.001632
0.02539 ... ... 166.500 1 167.500 150000 0.013 0 0.013 ... ... 0.001657
0.025552 ... ... 164.500 1 165.500 152000 0.013 0 0.013 ... ... 0.001683
0.025714 ... ... 162.500 1 163.500 154000 0.013 0 0.013 ... ... 0.001709
0.025874 ... ... 160.500 1 161.500 156000 0.013 0 0.013 ... ... 0.001736
0.026034 ... ... 158.500 1 159.500 158000 0.013 0 0.013 ... ... 0.001764
0.026193 ... ... 156.500 1 157.500 160000 0.013 0 0.013 ... ... 0.001792
0.02635 ... ... 154.500 1 155.500 162000 0.013 0 0.013 ... ... 0.00182
0.026507 ... ... 152.500 1 153.500 164000 0.013 0 0.013 ... ... 0.001849
0.026663 ... ... 150.500 1 151.500 166000 0.013 0 0.013 ... ... 0.001879
0.026818 ... ... 148.500 1 149.500 168000 0.013 0 0.013 ... ... 0.001909
0.026972 ... ... 146.500 1 147.500 170000 0.013 0 0.013 ... ... 0.00194
0.027125 ... ... 144.500 1 145.500 172000 0.013 0 0.013 ... ... 0.001972
0.027278 ... ... 142.500 1 143.500 174000 0.013 0 0.013 ... ... 0.002004
0.027429 ... ... 140.500 1 141.500 176000 0.013 0 0.013 ... ... 0.002037
0.02758 ... ... 138.500 1 139.500 178000 0.013 0 0.013 ... ... 0.002071
0.02773 ... ... 136.500 1 137.500 180000 0.013 0 0.013 ... ... 0.002105
0.02788 ... ... 134.500 1 135.500 182000 0.013 0 0.013 ... ... 0.002141
0.028028 ... ... 132.500 1 133.500 184000 0.013 0 0.013 ... ... 0.002177
0.028176 ... ... 130.500 1 131.500 186000 0.013 0 0.013 ... ... 0.002214
0.028323 ... ... 128.500 1 129.500 188000 0.013 0 0.013 ... ... 0.002253
0.028469 ... ... 126.500 1 127.500 190000 0.013 0 0.013 ... ... 0.002292
0.028615 ... ... 124.500 1 125.500 192000 0.013 0 0.013 ... ... 0.002331
0.02876 ... ... 122.500 1 123.500 194000 0.013 0 0.013 ... ... 0.002372
0.028904 ... ... 120.500 1 121.500 196000 0.013 0 0.013 ... ... 0.002414
0.029048 ... ... 118.500 1 119.500 198000 0.013 0 0.013 ... ... 0.002458
0.02919 ... ... 116.500 1 117.500 200000 0.013 0 0.013 ... ... 0.002502
0.029333 ... ... 114.500 1 115.500 202000 0.013 0 0.013 ... ... 0.002548
0.029474 ... ... 112.500 1 113.500 204000 0.013 0 0.013 ... ... 0.002595
0.029615 ... ... 110.500 1 111.500 206000 0.013 0 0.013 ... ... 0.002644
0.029755 ... ... 108.500 1 109.500 208000 0.013 0 0.013 ... ... 0.002693
0.029895 ... ... 106.500 1 107.500 210000 0.013 0 0.013 ... ... 0.002744
0.030034 ... ... 104.500 1 105.500 212000 0.013 0 0.013 ... ... 0.002797
0.030172 ... ... 102.500 1 103.500 214000 0.013 0 0.013 ... ... 0.002852
0.03031 ... ... 100.500 1 101.500 216000 0.013 0 0.013 ... ... 0.002909
0.030447 ... ... 98.500 1 99.500 218000 0.013 0 0.013 ... ... 0.002967
0.030584 ... ... 96.500 1 97.500 220000 0.013 0 0.013 ... ... 0.003028
0.03072 ... ... 94.500 1 95.500 222000 0.013 0 0.013 ... ... 0.003091
0.030856 ... ... 92.500 1 93.500 224000 0.013 0 0.013 ... ... 0.003155
0.030991 ... ... 90.500 1 91.500 226000 0.013 0 0.013 ... ... 0.003222
0.031125 ... ... 88.500 1 89.500 228000 0.013 0 0.013 ... ... 0.003291
0.031259 ... ... 86.500 1 87.500 230000 0.013 0 0.013 ... ... 0.003363
0.031393 ... ... 84.500 1 85.500 232000 0.013 0 0.013 ... ... 0.003438
0.031526 ... ... 82.500 1 83.500 234000 0.013 0 0.013 ... ... 0.003516
0.031658 ... ... 80.500 1 81.500 236000 0.013 0 0.013 ... ... 0.003597
0.03179 ... ... 78.500 1 79.500 238000 0.013 0 0.013 ... ... 0.003682
0.031922 ... ... 76.500 1 77.500 240000 0.013 0 0.013 ... ... 0.00377
0.032053 ... ... 74.500 1 75.500 242000 0.013 0 0.013 ... ... 0.003862
0.032183 ... ... 72.500 1 73.500 244000 0.013 0 0.013 ... ... 0.003958
0.032313 ... ... 70.500 1 71.500 246000 0.013 0 0.013 ... ... 0.004059
0.032442 ... ... 68.500 1 69.500 248000 0.013 0 0.013 ... ... 0.004165
0.032571 ... ... 66.500 1 67.500 250000 0.013 0 0.013 ... ... 0.004275
0.032699 ... ... 64.500 1 65.500 252000 0.013 0 0.013 ... ... 0.004391
0.032827 ... ... 62.500 1 63.500 254000 0.013 0 0.013 ... ... 0.004514
0.032955 ... ... 60.500 1 61.500 256000 0.013 0 0.013 ... ... 0.004644
0.033082 ... ... 58.500 1 59.500 258000 0.013 0 0.013 ... ... 0.004781
0.033208 ... ... 56.500 1 57.500 260000 0.013 0 0.013 ... ... 0.004926
0.033334 ... ... 54.500 1 55.500 262000 0.013 0 0.013 ... ... 0.005078
0.03346 ... ... 52.500 1 53.500 264000 0.013 0 0.013 ... ... 0.005241
0.033585 ... ... 50.500 1 51.500 266000 0.013 0 0.013 ... ... 0.005414
0.03371 ... ... 48.500 1 49.500 268000 0.013 0 0.013 ... ... 0.005601
0.033834 ... ... 46.500 1 47.500 270000 0.013 0 0.013 ... ... 0.005799
0.033958 ... ... 44.500 1 45.500 272000 0.013 0 0.013 ... ... 0.006011
0.034082 ... ... 42.500 1 43.500 274000 0.013 0 0.013 ... ... 0.006241
0.034205 ... ... 40.500 1 41.500 276000 0.013 0 0.013 ... ... 0.006489
0.034328 ... ... 38.500 1 39.500 278000 0.013 0 0.013 ... ... 0.006757
0.034451 ... ... 36.500 1 37.500 280000 0.013 0 0.013 ... ... 0.00705
0.034573 ... ... 34.500 1 35.500 282000 0.013 0 0.013 ... ... 0.007371
0.034695 ... ... 32.500 1 33.500 284000 0.013 0 0.013 ... ... 0.007721
0.034816 ... ... 30.500 1 31.500 286000 0.013 0 0.013 ... ... 0.008112
0.034937 ... ... 28.500 1 29.500 288000 0.013 0 0.013 ... ... 0.008545
0.035058 ... ... 26.500 1 27.500 290000 0.013 0 0.013 ... ... 0.009028
0.035178 ... ... 24.500 1 25.500 292000 0.013 0 0.013 ... ... 0.009579
0.035298 ... ... 22.500 1 23.500 294000 0.013 0 0.013 ... ... 0.010198
0.035418 ... ... 20.500 1 21.500 296000 0.013 0 0.013 ... ... 0.010924
0.035538 ... ... 18.500 1 19.500 298000 0.013 0 0.013 ... ... 0.011758
0.035657 ... ... 16.500 1 17.500 300000 0.013 -0.013 0.025 ... ... 0.012762
0.035775 ... ... 14.500 1 15.500 302000 0.025 0 0.025 ... ... 0.022674
0.047893 ... ... 12.550 0.975 13.525 304000 0.050 -0.025 0.075 ... ... 0.039407
0.070894 ... ... 10.625 0.950 11.575 306000 0.100 -0.050 0.150 ... ... 0.066488
0.115489 ... ... 8.800 0.900 9.700 308000 0.225 -0.100 0.325 ... ... 0.114152
0.168369 ... ... 7.075 0.825 7.900 310000 0.425 -0.150 0.575 ... ... 0.168523
0.226543 ... ... 5.500 0.725 6.225 312000 0.750 -0.250 1 ... ... 0.22717
0.279561 ... ... 4.100 0.625 4.725 314000 1.250 -0.375 1.625 ... ... 0.280035
0.314805 ... ... 2.950 0.500 3.450 316000 1.950 -0.500 2.450 ... ... 0.314775
0.323078 ... ... 2 0.400 2.400 318000 2.900 -0.600 3.500 ... ... 0.32308
0.303128 ... ... 1.300 0.300 1.600 320000 4.075 -0.725 4.800 ... ... 0.302836
0.260147 ... ... 0.800 0.200 1 322000 5.475 -0.825 6.300 ... ... 0.259557
0.205566 ... ... 0.475 0.125 0.600 324000 7.075 -0.875 7.950 ... ... 0.20509
0.146729 ... ... 0.250 0.075 0.325 326000 8.800 -0.925 9.725 ... ... 0.147168
0.098576 ... ... 0.125 0.050 0.175 328000 10.650 -0.950 11.600 ... ... 0.101077
0.055422 ... ... 0.075 0 0.075 330000 12.550 -1 13.550 ... ... 0.06183
0.039338 ... ... 0.025 0.025 0.050 332000 14.525 -0.975 15.500 ... ... 0.049262
0.02284 ... ... 0.025 0 0.025 334000 16.500 -1 17.500 ... ... 0.037623
0.012975 ... ... 0.013 0 0.013 336000 18.500 -1 19.500 ... ... 0.037736
0.012082 ... ... 0.013 0 0.013 338000 20.500 -1 21.500 ... ... 0.037848
0.011323 ... ... 0.013 0 0.013 340000 22.500 -1 23.500 ... ... 0.037959
0.010673 ... ... 0.013 0 0.013 342000 24.500 -1 25.500 ... ... 0.038071
0.010106 ... ... 0.013 0 0.013 344000 26.500 -1 27.500 ... ... 0.038182
0.009604 ... ... 0.013 0 0.013 346000 28.500 -1 29.500 ... ... 0.038293
0.009165 ... ... 0.013 0 0.013 348000 30.500 -1 31.500 ... ... 0.038404
0.008767 ... ... 0.013 0 0.013 350000 32.500 -1 33.500 ... ... 0.038515
0.008409 ... ... 0.013 0 0.013 352000 34.500 -1 35.500 ... ... 0.038625
0.008089 ... ... 0.013 0 0.013 354000 36.500 -1 37.500 ... ... 0.038735
0.007794 ... ... 0.013 0 0.013 356000 38.500 -1 39.500 ... ... 0.038845
0.007525 ... ... 0.013 0 0.013 358000 40.500 -1 41.500 ... ... 0.038954
0.007279 ... ... 0.013 0 0.013 360000 42.500 -1 43.500 ... ... 0.039063
0.007051 ... ... 0.013 0 0.013 362000 44.500 -1 45.500 ... ... 0.039172
0.00684 ... ... 0.013 0 0.013 364000 46.500 -1 47.500 ... ... 0.039281
0.006645 ... ... 0.013 0 0.013 366000 48.500 -1 49.500 ... ... 0.039389
0.006463 ... ... 0.013 0 0.013 368000 50.500 -1 51.500 ... ... 0.039498
0.006292 ... ... 0.013 0 0.013 370000 52.500 -1 53.500 ... ... 0.039606
0.006133 ... ... 0.013 0 0.013 372000 54.500 -1 55.500 ... ... 0.039714
0.005984 ... ... 0.013 0 0.013 374000 56.500 -1 57.500 ... ... 0.039821
0.005845 ... ... 0.013 0 0.013 376000 58.500 -1 59.500 ... ... 0.039928
0.005712 ... ... 0.013 0 0.013 378000 60.500 -1 61.500 ... ... 0.040036
0.005586 ... ... 0.013 0 0.013 380000 62.500 -1 63.500 ... ... 0.040142
0.005468 ... ... 0.013 0 0.013 382000 64.500 -1 65.500 ... ... 0.040249
0.005356 ... ... 0.013 0 0.013 384000 66.500 -1 67.500 ... ... 0.040355
0.005251 ... ... 0.013 0 0.013 386000 68.500 -1 69.500 ... ... 0.040461
0.005151 ... ... 0.013 0 0.013 388000 70.500 -1 71.500 ... ... 0.040567
0.005054 ... ... 0.013 0 0.013 390000 72.500 -1 73.500 ... ... 0.040673
0.004962 ... ... 0.013 0 0.013 392000 74.500 -1 75.500 ... ... 0.040778
0.004873 ... ... 0.013 0 0.013 394000 76.500 -1 77.500 ... ... 0.040883
0.00479 ... ... 0.013 0 0.013 396000 78.500 -1 79.500 ... ... 0.040988
0.004711 ... ... 0.013 0 0.013 398000 80.500 -1 81.500 ... ... 0.041093
0.004635 ... ... 0.013 0 0.013 400000 82.500 -1 83.500 ... ... 0.041197
0.004563 ... ... 0.013 0 0.013 402000 84.500 -1 85.500 ... ... 0.041301
0.004492 ... ... 0.013 0 0.013 404000 86.500 -1 87.500 ... ... 0.041405
0.004424 ... ... 0.013 0 0.013 406000 88.500 -1 89.500 ... ... 0.041509
0.004359 ... ... 0.013 0 0.013 408000 90.500 -1 91.500 ... ... 0.041612
0.004296 ... ... 0.013 0 0.013 410000 92.500 -1 93.500 ... ... 0.041716
0.004236 ... ... 0.013 0 0.013 412000 94.500 -1 95.500 ... ... 0.041819
0.004178 ... ... 0.013 0 0.013 414000 96.500 -1 97.500 ... ... 0.041921
0.004123 ... ... 0.013 0 0.013 416000 98.500 -1 99.500 ... ... 0.042024
0.00407 ... ... 0.013 0 0.013 418000 100.500 -1 101.500 ... ... 0.042126
0.004018 ... ... 0.013 0 0.013 420000 102.500 -1 103.500 ... ... 0.042228
0.003968 ... ... 0.013 0 0.013 422000 104.500 -1 105.500 ... ... 0.04233
0.003919 ... ... 0.013 0 0.013 424000 106.500 -1 107.500 ... ... 0.042432
0.003872 ... ... 0.013 0 0.013 426000 108.500 -1 109.500 ... ... 0.042533
0.003826 ... ... 0.013 0 0.013 428000 110.500 -1 111.500 ... ... 0.042634
0.003782 ... ... 0.013 0 0.013 430000 112.500 -1 113.500 ... ... 0.042735
0.00374 ... ... 0.013 0 0.013 432000 114.500 -1 115.500 ... ... 0.042836
0.003699 ... ... 0.013 0 0.013 434000 116.500 -1 117.500 ... ... 0.042937
0.003659 ... ... 0.013 0 0.013 436000 118.500 -1 119.500 ... ... 0.043037
0.003619 ... ... 0.013 0 0.013 438000 120.500 -1 121.500 ... ... 0.043137
0.003581 ... ... 0.013 0 0.013 440000 122.500 -1 123.500 ... ... 0.043237
0.003545 ... ... 0.013 0 0.013 442000 124.500 -1 125.500 ... ... 0.043337
0.003509 ... ... 0.013 0 0.013 444000 126.500 -1 127.500 ... ... 0.043436
0.003474 ... ... 0.013 0 0.013 446000 128.500 -1 129.500 ... ... 0.043536
0.003441 ... ... 0.013 0 0.013 448000 130.500 -1 131.500 ... ... 0.043635
0.003408 ... ... 0.013 0 0.013 450000 132.500 -1 133.500 ... ... 0.043734
0.003376 ... ... 0.013 0 0.013 452000 134.500 -1 135.500 ... ... 0.043833
0.003345 ... ... 0.013 0 0.013 454000 136.500 -1 137.500 ... ... 0.043931
0.003315 ... ... 0.013 0 0.013 456000 138.500 -1 139.500 ... ... 0.04403
0.003285 ... ... 0.013 0 0.013 458000 140.500 -1 141.500 ... ... 0.044128
0.003256 ... ... 0.013 0 0.013 460000 142.500 -1 143.500 ... ... 0.044226
0.003228 ... ... 0.013 0 0.013 462000 144.500 -1 145.500 ... ... 0.044324
0.0032 ... ... 0.013 0 0.013 464000 146.500 -1 147.500 ... ... 0.044422
0.003173 ... ... 0.013 0 0.013 466000 148.500 -1 149.500 ... ... 0.044519
0.003147 ... ... 0.013 0 0.013 468000 150.500 -1 151.500 ... ... 0.044617
0.003121 ... ... 0.013 0 0.013 470000 152.500 -1 153.500 ... ... 0.044714
0.003096 ... ... 0.013 0 0.013 472000 154.500 -1 155.500 ... ... 0.044811
0.003072 ... ... 0.013 0 0.013 474000 156.500 -1 157.500 ... ... 0.044908
0.003048 ... ... 0.013 0 0.013 476000 158.500 -1 159.500 ... ... 0.045004
0.003025 ... ... 0.013 0 0.013 478000 160.500 -1 161.500 ... ... 0.045101
0.003002 ... ... 0.013 0 0.013 480000 162.500 -1 163.500 ... ... 0.045197
0.00298 ... ... 0.013 0 0.013 482000 164.500 -1 165.500 ... ... 0.045293

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.