DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 268.150
Expiration Date: 04/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.083056 ... ... 208.800 -2.775 206.025 62000 ... ... 0.013 ... 0.975 0.002025
0.084482 ... ... 206.800 -2.775 204.025 64000 ... ... 0.013 ... 0.975 0.002068
0.085881 ... ... 204.800 -2.775 202.025 66000 ... ... 0.013 ... 0.975 0.002112
0.087255 ... ... 202.800 -2.775 200.025 68000 ... ... 0.013 ... 0.975 0.002155
0.088605 ... ... 200.800 -2.775 198.025 70000 ... ... 0.013 ... 0.975 0.002199
0.089932 ... ... 198.800 -2.775 196.025 72000 ... ... 0.013 ... 0.975 0.002244
0.091236 ... ... 196.800 -2.775 194.025 74000 ... ... 0.013 ... 0.975 0.002289
0.09252 ... ... 194.800 -2.775 192.025 76000 ... ... 0.013 ... 0.975 0.002334
0.093784 ... ... 192.800 -2.775 190.025 78000 ... ... 0.013 ... 0.975 0.002379
0.095028 ... ... 190.800 -2.775 188.025 80000 ... ... 0.013 ... 0.975 0.002426
0.096253 ... ... 188.800 -2.775 186.025 82000 ... ... 0.013 ... 0.975 0.002472
0.09746 ... ... 186.800 -2.775 184.025 84000 ... ... 0.013 ... 0.975 0.00252
0.09865 ... ... 184.800 -2.775 182.025 86000 ... ... 0.013 ... 0.975 0.002568
0.099823 ... ... 182.800 -2.775 180.025 88000 ... ... 0.013 ... 0.975 0.002617
0.10098 ... ... 180.800 -2.775 178.025 90000 ... ... 0.013 ... 0.975 0.002666
0.102121 ... ... 178.800 -2.775 176.025 92000 ... ... 0.013 ... 0.975 0.002716
0.103246 ... ... 176.800 -2.775 174.025 94000 ... ... 0.013 ... 0.975 0.002766
0.104357 ... ... 174.800 -2.775 172.025 96000 ... ... 0.013 ... 0.975 0.002818
0.105453 ... ... 172.800 -2.775 170.025 98000 ... ... 0.013 ... 0.975 0.00287
0.106535 ... ... 170.800 -2.775 168.025 100000 ... ... 0.013 ... 0.975 0.002923
0.107604 ... ... 168.800 -2.775 166.025 102000 ... ... 0.013 ... 0.975 0.002976
0.108659 ... ... 166.800 -2.775 164.025 104000 ... ... 0.013 ... 0.975 0.003031
0.109701 ... ... 164.800 -2.775 162.025 106000 ... ... 0.013 ... 0.975 0.003087
0.11073 ... ... 162.800 -2.775 160.025 108000 ... ... 0.013 ... 0.975 0.003143
0.111747 ... ... 160.800 -2.775 158.025 110000 ... ... 0.013 ... 0.975 0.003201
0.112751 ... ... 158.800 -2.775 156.025 112000 ... ... 0.013 ... 0.975 0.003259
0.113744 ... ... 156.800 -2.775 154.025 114000 ... ... 0.013 ... 0.975 0.003319
0.114724 ... ... 154.800 -2.775 152.025 116000 ... ... 0.013 ... 0.975 0.003379
0.115694 ... ... 152.800 -2.775 150.025 118000 ... ... 0.013 ... 0.975 0.003441
0.116651 ... ... 150.800 -2.775 148.025 120000 ... ... 0.013 ... 0.975 0.003504
0.117598 ... ... 148.800 -2.775 146.025 122000 ... ... 0.013 ... 0.975 0.003569
0.118533 ... ... 146.800 -2.775 144.025 124000 ... ... 0.013 ... 0.975 0.003634
0.119457 ... ... 144.800 -2.775 142.025 126000 ... ... 0.013 ... 0.975 0.003701
0.120371 ... ... 142.800 -2.775 140.025 128000 ... ... 0.013 ... 0.975 0.00377
0.121274 ... ... 140.800 -2.775 138.025 130000 ... ... 0.013 ... 0.975 0.00384
0.122166 ... ... 138.800 -2.775 136.025 132000 ... ... 0.013 ... 0.975 0.003911
0.123048 ... ... 136.800 -2.775 134.025 134000 ... ... 0.013 ... 0.975 0.003984
0.123919 ... ... 134.800 -2.775 132.025 136000 ... ... 0.013 ... 0.975 0.004059
0.12478 ... ... 132.800 -2.775 130.025 138000 ... ... 0.013 ... 0.975 0.004135
0.12563 ... ... 130.800 -2.775 128.025 140000 ... ... 0.013 ... 0.975 0.004214
0.12647 ... ... 128.800 -2.775 126.025 142000 ... ... 0.013 ... 0.975 0.004294
0.127299 ... ... 126.800 -2.775 124.025 144000 ... ... 0.013 ... 0.975 0.004376
0.128118 ... ... 124.800 -2.775 122.025 146000 ... ... 0.013 ... 0.975 0.004461
0.128927 ... ... 122.800 -2.775 120.025 148000 ... ... 0.013 ... 0.975 0.004547
0.129725 ... ... 120.800 -2.775 118.025 150000 ... ... 0.013 ... 0.975 0.004636
0.130513 ... ... 118.800 -2.775 116.025 152000 ... ... 0.013 ... 0.975 0.004727
0.131289 ... ... 116.800 -2.775 114.025 154000 ... ... 0.013 ... 0.975 0.004821
0.132056 ... ... 114.800 -2.775 112.025 156000 ... ... 0.013 ... 0.975 0.004918
0.132811 ... ... 112.800 -2.775 110.025 158000 ... ... 0.013 ... 0.975 0.005018
0.133555 ... ... 110.800 -2.775 108.025 160000 ... ... 0.013 ... 0.975 0.00512
0.134288 ... ... 108.800 -2.775 106.025 162000 ... ... 0.013 ... 0.975 0.005226
0.13501 ... ... 106.800 -2.775 104.025 164000 ... ... 0.013 ... 0.975 0.005334
0.13572 ... ... 104.800 -2.775 102.025 166000 ... ... 0.013 ... 0.975 0.005446
0.136418 ... ... 102.800 -2.775 100.025 168000 ... ... 0.013 ... 0.975 0.005561
0.137103 ... ... 100.800 -2.775 98.025 170000 ... ... 0.013 ... 0.975 0.005681
0.137776 ... ... 98.800 -2.775 96.025 172000 ... ... 0.013 ... 0.975 0.005804
0.138436 ... ... 96.800 -2.775 94.025 174000 ... ... 0.013 ... 0.975 0.005932
0.139083 ... ... 94.800 -2.775 92.025 176000 ... ... 0.013 ... 0.975 0.006065
0.139716 ... ... 92.800 -2.775 90.025 178000 ... ... 0.013 ... 0.975 0.006201
0.140335 ... ... 90.800 -2.775 88.025 180000 ... ... 0.013 ... 0.975 0.006343
0.140938 ... ... 88.800 -2.775 86.025 182000 ... ... 0.013 ... 0.975 0.006491
0.141526 ... ... 86.800 -2.775 84.025 184000 ... ... 0.013 ... 0.975 0.006645
0.142097 ... ... 84.800 -2.775 82.025 186000 ... ... 0.013 ... 0.975 0.006805
0.142652 ... ... 82.800 -2.775 80.025 188000 ... ... 0.013 ... 0.975 0.006972
0.143188 ... ... 80.800 -2.775 78.025 190000 ... ... 0.013 ... 1 0.007144
0.143704 ... ... 78.800 -2.775 76.025 192000 ... ... 0.013 ... 1 0.007324
0.144201 ... ... 76.800 -2.775 74.025 194000 ... ... 0.013 ... 1.025 0.007513
0.144675 ... ... 74.800 -2.775 72.025 196000 ... ... 0.013 ... 1.050 0.00771
0.145127 ... ... 72.800 -2.775 70.025 198000 ... ... 0.013 ... 1.075 0.007917
0.145553 ... ... 70.800 -2.775 68.025 200000 ... ... 0.013 ... 1.125 0.008134
0.145954 ... ... 68.800 -2.775 66.025 202000 ... ... 0.013 ... 1.150 0.008361
0.146325 ... ... 66.800 -2.775 64.025 204000 ... ... 0.013 ... 1.175 0.0086
0.146665 ... ... 64.800 -2.775 62.025 206000 ... ... 0.025 ... 1.225 0.014905
0.14697 ... ... 62.800 -2.775 60.025 208000 ... ... 0.025 ... 1.275 0.015341
0.147238 ... ... 60.800 -2.775 58.025 210000 ... ... 0.025 ... 1.325 0.015803
0.147465 ... ... 58.800 -2.775 56.025 212000 ... ... 0.050 ... 1.375 0.026896
0.147647 ... ... 56.800 -2.775 54.025 214000 ... ... 0.050 ... 1.450 0.027724
0.147779 ... ... 54.800 -2.775 52.025 216000 ... ... 0.075 ... 1.525 0.037943
0.147854 ... ... 52.800 -2.775 50.025 218000 ... ... 0.100 ... 1.600 0.047594
0.147866 ... ... 50.800 -2.775 48.025 220000 ... ... 0.150 ... 1.700 0.064159
0.147807 ... ... 48.800 -2.775 46.025 222000 ... ... 0.175 ... 1.800 0.073099
0.151351 ... ... 46.800 -2.750 44.050 224000 ... ... 0.225 ... 1.925 0.088337
0.155123 ... ... 44.825 -2.750 42.075 226000 ... ... 0.300 ... 2.050 0.108574
0.166636 ... ... 42.850 -2.700 40.150 228000 ... ... 0.375 ... 2.200 0.127744
0.178471 ... ... 40.900 -2.675 38.225 230000 ... ... 0.475 ... 2.375 0.150717
0.19748 ... ... 39 -2.650 36.350 232000 ... ... 0.600 ... 2.575 0.176562
0.216359 ... ... 37.100 -2.625 34.475 234000 ... ... 0.750 ... 2.825 0.204512
0.241011 ... ... 35.225 -2.575 32.650 236000 ... ... 0.925 ... 3.100 0.233952
0.267543 ... ... 33.400 -2.550 30.850 238000 ... ... 1.125 ... 3.425 0.264389
0.297705 ... ... 31.600 -2.500 29.100 240000 ... ... 1.350 ... 3.775 0.295422
0.328291 ... ... 29.850 -2.475 27.375 242000 ... ... 1.625 ... 4.175 0.328645
0.360637 ... ... 28.100 -2.400 25.700 244000 ... ... 1.925 ... 4.650 0.361281
0.393713 ... ... 26.425 -2.350 24.075 246000 ... ... 2.300 ... 5.150 0.395891
0.426636 ... ... 24.775 -2.275 22.500 248000 ... ... 2.700 ... 5.675 0.428658
0.458665 ... ... 23.200 -2.225 20.975 250000 ... ... 3.150 ... 6.225 0.460481
0.488469 ... ... 21.650 -2.175 19.475 252000 ... ... 3.650 ... 6.850 0.490761
0.517683 ... ... 20.150 -2.075 18.075 254000 ... ... 4.200 ... 7.525 0.518997
0.54372 ... ... 18.725 -2.025 16.700 256000 ... ... 4.825 4.188 4.188 0.545157
0.567205 ... ... 17.350 -1.950 15.400 258000 ... ... 5.500 4.675 4.675 0.568252
0.587513 ... ... 16.025 -1.850 14.175 260000 ... ... 6.250 5.350 5.350 0.588212
0.604098 12.438 12.438 13 ... ... 262000 ... ... 7.050 6.088 6.088 0.604506
0.616833 12.738 12.738 11.875 ... ... 264000 ... ... 7.900 6.900 6.900 0.617019
0.625618 11.625 11.625 10.825 ... ... 266000 ... ... 8.825 7.775 7.775 0.625658
0.630323 10.588 10.588 9.850 ... ... 268000 ... ... 9.825 8.713 8.713 0.630306
0.630949 9.625 9.625 8.925 ... ... 270000 ... ... 10.875 9.713 9.713 0.630975
0.627588 8.713 8.713 8.075 ... ... 272000 ... ... 12 10.775 10.775 0.627768
0.62038 7.875 7.875 7.275 ... ... 274000 ... ... 13.175 11.913 11.913 0.620832
0.60948 7.100 7.100 6.525 ... ... 276000 ... ... 14.425 13.100 13.100 0.610482
0.595317 6.375 6.375 5.850 ... ... 278000 15.725 1.650 14.075 ... ... 0.59694
0.578092 5.713 5.713 5.225 ... ... 280000 17.075 1.750 15.325 ... ... 0.5805
0.558139 5.125 5.125 4.650 ... ... 282000 18.475 1.825 16.650 ... ... 0.561505
0.535851 4.588 4.588 4.125 ... ... 284000 19.925 1.875 18.050 ... ... 0.540355
0.511695 ... 7.450 3.650 ... ... 286000 21.425 1.950 19.475 ... ... 0.517515
0.486215 ... 6.950 3.225 ... ... 288000 22.975 2.025 20.950 ... ... 0.493526
0.460053 ... 6.475 2.850 ... ... 290000 24.575 2.100 22.475 ... ... 0.469007
0.432598 ... 6.050 2.500 ... ... 292000 26.200 2.150 24.050 ... ... 0.443432
0.404032 ... 5.650 2.175 ... ... 294000 27.875 2.200 25.675 ... ... 0.418428
0.376371 ... 5.275 1.900 ... ... 296000 29.600 2.275 27.325 ... ... 0.394818
0.348556 ... 4.900 1.650 ... ... 298000 31.325 2.325 29 ... ... 0.369903
0.323253 ... 4.550 1.450 ... ... 300000 33.100 2.375 30.725 ... ... 0.347413
0.296465 ... 4.225 1.250 ... ... 302000 34.900 2.425 32.475 ... ... 0.326117
0.270696 ... 3.925 1.075 ... ... 304000 36.725 2.475 34.250 ... ... 0.306401
0.246455 ... 3.650 0.925 ... ... 306000 38.575 2.500 36.075 ... ... 0.288653
0.224322 ... 3.425 0.800 ... ... 308000 40.425 2.525 37.900 ... ... 0.270595
0.201057 ... 3.200 0.675 ... ... 310000 42.325 2.575 39.750 ... ... 0.257751
0.180574 ... 3 0.575 ... ... 312000 44.225 2.600 41.625 ... ... 0.245003
0.163639 ... 2.800 0.500 ... ... 314000 46.150 2.625 43.525 ... ... 0.235275
0.146114 ... 2.650 0.425 ... ... 316000 48.075 2.650 45.425 ... ... 0.225739
0.127754 ... 2.500 0.350 ... ... 318000 50.050 2.700 47.350 ... ... 0.222411
0.114103 ... 2.375 0.300 ... ... 320000 52 2.700 49.300 ... ... 0.216326
0.099974 ... 2.275 0.250 ... ... 322000 53.975 2.725 51.250 ... ... 0.213412
0.085149 ... 2.175 0.200 ... ... 324000 55.975 2.750 53.225 ... ... 0.21354
0.076628 ... 2.075 0.175 ... ... 326000 57.975 2.775 55.200 ... ... 0.213696
0.06797 ... 2 0.150 ... ... 328000 59.975 2.775 57.200 ... ... 0.21388
0.059089 ... 1.925 0.125 ... ... 330000 61.975 2.775 59.200 ... ... 0.214088
0.049872 ... 1.875 0.100 ... ... 332000 63.975 2.775 61.200 ... ... 0.214318
0.040138 ... 1.800 0.075 ... ... 334000 65.975 2.775 63.200 ... ... 0.214567
0.039429 ... 1.750 0.075 ... ... 336000 67.975 2.775 65.200 ... ... 0.214834
0.029058 ... 1.700 0.050 ... ... 338000 69.975 2.775 67.200 ... ... 0.215118
0.028559 ... 1.650 0.050 ... ... 340000 71.975 2.775 69.200 ... ... 0.215416
0.028085 ... 1.625 0.050 ... ... 342000 73.975 2.775 71.200 ... ... 0.215727
0.016605 ... 1.575 0.025 ... ... 344000 75.975 2.775 73.200 ... ... 0.216051
0.016335 ... 1.525 0.025 ... ... 346000 77.975 2.775 75.200 ... ... 0.216387
0.016076 ... 1.500 0.025 ... ... 348000 79.975 2.775 77.200 ... ... 0.216732
0.015827 ... 1.450 0.025 ... ... 350000 81.975 2.775 79.200 ... ... 0.217087
0.015588 ... 1.425 0.025 ... ... 352000 83.975 2.775 81.200 ... ... 0.217451
0.00906 ... 1.375 0.013 ... ... 354000 85.975 2.775 83.200 ... ... 0.217823
0.008926 ... 1.350 0.013 ... ... 356000 87.975 2.775 85.200 ... ... 0.218202
0.008797 ... 1.325 0.013 ... ... 358000 89.975 2.775 87.200 ... ... 0.218588
0.008674 ... 1.300 0.013 ... ... 360000 91.975 2.775 89.200 ... ... 0.218981
0.008555 ... 1.275 0.013 ... ... 362000 93.975 2.775 91.200 ... ... 0.219379
0.00844 ... 1.250 0.013 ... ... 364000 95.975 2.775 93.200 ... ... 0.219783
0.00833 ... 1.225 0.013 ... ... 366000 97.975 2.775 95.200 ... ... 0.220191
0.008224 ... 1.200 0.013 ... ... 368000 99.975 2.775 97.200 ... ... 0.220604
0.00812 ... 1.175 0.013 ... ... 370000 101.975 2.775 99.200 ... ... 0.221021
0.00802 ... 1.175 0.013 ... ... 372000 103.975 2.775 101.200 ... ... 0.221443
0.007924 ... 1.150 0.013 ... ... 374000 105.975 2.775 103.200 ... ... 0.221867
0.007832 ... 1.125 0.013 ... ... 376000 107.975 2.775 105.200 ... ... 0.222295
0.007742 ... 1.125 0.013 ... ... 378000 109.975 2.775 107.200 ... ... 0.222727
0.007655 ... 1.100 0.013 ... ... 380000 111.975 2.775 109.200 ... ... 0.223161
0.007571 ... 1.100 0.013 ... ... 382000 113.975 2.775 111.200 ... ... 0.223597
0.00749 ... 1.075 0.013 ... ... 384000 115.975 2.775 113.200 ... ... 0.224036
0.007411 ... 1.050 0.013 ... ... 386000 117.975 2.775 115.200 ... ... 0.224478
0.007333 ... 1.050 0.013 ... ... 388000 119.975 2.775 117.200 ... ... 0.224921
0.007258 ... 1.025 0.013 ... ... 390000 121.975 2.775 119.200 ... ... 0.225366
0.007185 ... 1 0.013 ... ... 392000 123.975 2.775 121.200 ... ... 0.225813
0.007114 ... 1 0.013 ... ... 394000 125.975 2.775 123.200 ... ... 0.226262
0.007045 ... 1 0.013 ... ... 396000 127.975 2.775 125.200 ... ... 0.226712
0.006978 ... 1 0.013 ... ... 398000 129.975 2.775 127.200 ... ... 0.227164
0.006914 ... 1 0.013 ... ... 400000 131.975 2.775 129.200 ... ... 0.227617
0.006851 ... 1 0.013 ... ... 402000 133.975 2.775 131.200 ... ... 0.228071
0.00679 ... 0.975 0.013 ... ... 404000 135.975 2.775 133.200 ... ... 0.228526
0.006731 ... 0.975 0.013 ... ... 406000 137.975 2.775 135.200 ... ... 0.228981
0.006672 ... 0.975 0.013 ... ... 408000 139.975 2.775 137.200 ... ... 0.229438
0.006615 ... 0.975 0.013 ... ... 410000 141.975 2.775 139.200 ... ... 0.229895
0.006559 ... 0.975 0.013 ... ... 412000 143.975 2.775 141.200 ... ... 0.230354
0.006505 ... 0.975 0.013 ... ... 414000 145.975 2.775 143.200 ... ... 0.230812
0.006452 ... 0.975 0.013 ... ... 416000 147.975 2.775 145.200 ... ... 0.231272
0.0064 ... 0.975 0.013 ... ... 418000 149.975 2.775 147.200 ... ... 0.231731
0.006349 ... 0.975 0.013 ... ... 420000 151.975 2.775 149.200 ... ... 0.232192
0.0063 ... 0.975 0.013 ... ... 422000 153.975 2.775 151.200 ... ... 0.232652
0.006252 ... 0.975 0.013 ... ... 424000 155.975 2.775 153.200 ... ... 0.233113
0.006205 ... 0.975 0.013 ... ... 426000 157.975 2.775 155.200 ... ... 0.233574
0.006159 ... 0.975 0.013 ... ... 428000 159.975 2.775 157.200 ... ... 0.234035
0.006114 ... 0.975 0.013 ... ... 430000 161.975 2.775 159.200 ... ... 0.234497
0.00607 ... 0.975 0.013 ... ... 432000 163.975 2.775 161.200 ... ... 0.234958
0.006026 ... 0.975 0.013 ... ... 434000 165.975 2.775 163.200 ... ... 0.23542

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.