DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 273.800
Expiration Date: 10/29/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.002953 ... ... 173.900 -0.100 173.800 100000 0.013 0 0.013 ... ... 0.000565
0.00298 ... ... 171.900 -0.100 171.800 102000 0.013 0 0.013 ... ... 0.000575
0.003006 ... ... 169.900 -0.100 169.800 104000 0.013 0 0.013 ... ... 0.000585
0.003033 ... ... 167.900 -0.100 167.800 106000 0.013 0 0.013 ... ... 0.000596
0.003059 ... ... 165.900 -0.100 165.800 108000 0.013 0 0.013 ... ... 0.000606
0.003085 ... ... 163.900 -0.100 163.800 110000 0.013 0 0.013 ... ... 0.000617
0.00311 ... ... 161.900 -0.100 161.800 112000 0.013 0 0.013 ... ... 0.000628
0.003136 ... ... 159.900 -0.100 159.800 114000 0.013 0 0.013 ... ... 0.00064
0.003161 ... ... 157.900 -0.100 157.800 116000 0.013 0 0.013 ... ... 0.000651
0.003186 ... ... 155.900 -0.100 155.800 118000 0.013 0 0.013 ... ... 0.000663
0.003211 ... ... 153.900 -0.100 153.800 120000 0.013 0 0.013 ... ... 0.000675
0.003236 ... ... 151.900 -0.100 151.800 122000 0.013 0 0.013 ... ... 0.000687
0.00326 ... ... 149.900 -0.100 149.800 124000 0.013 0 0.013 ... ... 0.000699
0.003285 ... ... 147.900 -0.100 147.800 126000 0.013 0 0.013 ... ... 0.000712
0.003309 ... ... 145.900 -0.100 145.800 128000 0.013 0 0.013 ... ... 0.000724
0.003333 ... ... 143.900 -0.100 143.800 130000 0.013 0 0.013 ... ... 0.000738
0.003357 ... ... 141.900 -0.100 141.800 132000 0.013 0 0.013 ... ... 0.000751
0.003381 ... ... 139.900 -0.100 139.800 134000 0.013 0 0.013 ... ... 0.000765
0.003404 ... ... 137.900 -0.100 137.800 136000 0.013 0 0.013 ... ... 0.000779
0.003428 ... ... 135.900 -0.100 135.800 138000 0.013 0 0.013 ... ... 0.000793
0.003451 ... ... 133.900 -0.100 133.800 140000 0.013 0 0.013 ... ... 0.000807
0.003474 ... ... 131.900 -0.100 131.800 142000 0.013 0 0.013 ... ... 0.000822
0.003497 ... ... 129.900 -0.100 129.800 144000 0.013 0 0.013 ... ... 0.000838
0.00352 ... ... 127.900 -0.100 127.800 146000 0.013 0 0.013 ... ... 0.000853
0.003542 ... ... 125.900 -0.100 125.800 148000 0.013 0 0.013 ... ... 0.000869
0.003565 ... ... 123.900 -0.100 123.800 150000 0.013 0 0.013 ... ... 0.000886
0.003587 ... ... 121.900 -0.100 121.800 152000 0.013 0 0.013 ... ... 0.000903
0.00361 ... ... 119.900 -0.100 119.800 154000 0.013 0 0.013 ... ... 0.00092
0.003632 ... ... 117.900 -0.100 117.800 156000 0.013 0 0.013 ... ... 0.000938
0.003654 ... ... 115.900 -0.100 115.800 158000 0.013 0 0.013 ... ... 0.000956
0.003676 ... ... 113.900 -0.100 113.800 160000 0.013 0 0.013 ... ... 0.000975
0.003698 ... ... 111.900 -0.100 111.800 162000 0.013 0 0.013 ... ... 0.000994
0.003719 ... ... 109.900 -0.100 109.800 164000 0.013 0 0.013 ... ... 0.001014
0.003741 ... ... 107.900 -0.100 107.800 166000 0.013 0 0.013 ... ... 0.001035
0.003762 ... ... 105.900 -0.100 105.800 168000 0.013 0 0.013 ... ... 0.001056
0.003784 ... ... 103.900 -0.100 103.800 170000 0.013 0 0.013 ... ... 0.001078
0.003805 ... ... 101.900 -0.100 101.800 172000 0.013 0 0.013 ... ... 0.0011
0.003826 ... ... 99.900 -0.100 99.800 174000 0.013 0 0.013 ... ... 0.001124
0.003847 ... ... 97.900 -0.100 97.800 176000 0.013 0 0.013 ... ... 0.001148
0.003868 ... ... 95.900 -0.100 95.800 178000 0.013 0 0.013 ... ... 0.001172
0.003889 ... ... 93.900 -0.100 93.800 180000 0.013 0 0.013 ... ... 0.001198
0.00391 ... ... 91.900 -0.100 91.800 182000 0.013 0 0.013 ... ... 0.001225
0.00393 ... ... 89.900 -0.100 89.800 184000 0.013 0 0.013 ... ... 0.001252
0.003951 ... ... 87.900 -0.100 87.800 186000 0.013 0 0.013 ... ... 0.001281
0.003971 ... ... 85.900 -0.100 85.800 188000 0.013 0 0.013 ... ... 0.00131
0.003992 ... ... 83.900 -0.100 83.800 190000 0.013 0 0.013 ... ... 0.001341
0.004012 ... ... 81.900 -0.100 81.800 192000 0.013 0 0.013 ... ... 0.001374
0.004032 ... ... 79.900 -0.100 79.800 194000 0.013 0 0.013 ... ... 0.001407
0.004052 ... ... 77.900 -0.100 77.800 196000 0.013 0 0.013 ... ... 0.001442
0.004072 ... ... 75.900 -0.100 75.800 198000 0.013 0 0.013 ... ... 0.001478
0.004092 ... ... 73.900 -0.100 73.800 200000 0.013 0 0.013 ... ... 0.001516
0.004112 ... ... 71.900 -0.100 71.800 202000 0.013 0 0.013 ... ... 0.001556
0.004132 ... ... 69.900 -0.100 69.800 204000 0.013 0 0.013 ... ... 0.001598
0.004151 ... ... 67.900 -0.100 67.800 206000 0.013 0 0.013 ... ... 0.001642
0.004171 ... ... 65.900 -0.100 65.800 208000 0.013 0 0.013 ... ... 0.001687
0.004191 ... ... 63.900 -0.100 63.800 210000 0.013 0 0.013 ... ... 0.001736
0.00421 ... ... 61.900 -0.100 61.800 212000 0.013 0 0.013 ... ... 0.001787
0.004229 ... ... 59.900 -0.100 59.800 214000 0.013 0 0.013 ... ... 0.00184
0.004249 ... ... 57.900 -0.100 57.800 216000 0.013 0 0.013 ... ... 0.001898
0.004268 ... ... 55.900 -0.100 55.800 218000 0.013 0 0.013 ... ... 0.001958
0.004287 ... ... 53.900 -0.100 53.800 220000 0.013 0 0.013 ... ... 0.002021
0.004306 ... ... 51.900 -0.100 51.800 222000 0.013 0 0.013 ... ... 0.002089
0.004326 ... ... 49.900 -0.100 49.800 224000 0.013 0 0.013 ... ... 0.002162
0.004345 ... ... 47.900 -0.100 47.800 226000 0.013 0 0.013 ... ... 0.00224
0.004363 ... ... 45.900 -0.100 45.800 228000 0.013 0 0.013 ... ... 0.002323
0.004382 ... ... 43.900 -0.100 43.800 230000 0.013 0 0.013 ... ... 0.002413
0.004401 ... ... 41.900 -0.100 41.800 232000 0.013 0 0.013 ... ... 0.00251
0.004419 ... ... 39.900 -0.100 39.800 234000 0.013 0 0.013 ... ... 0.002615
0.004438 ... ... 37.900 -0.100 37.800 236000 0.013 0 0.013 ... ... 0.002729
0.004456 ... ... 35.900 -0.100 35.800 238000 0.013 0 0.013 ... ... 0.002854
0.004475 ... ... 33.900 -0.100 33.800 240000 0.013 0 0.013 ... ... 0.002991
0.004493 ... ... 31.900 -0.100 31.800 242000 0.013 0 0.013 ... ... 0.003143
0.004511 ... ... 29.900 -0.100 29.800 244000 0.013 0 0.013 ... ... 0.003312
0.004529 ... ... 27.900 -0.100 27.800 246000 0.013 0 0.013 ... ... 0.003499
0.004547 ... ... 25.900 -0.100 25.800 248000 0.013 0 0.013 ... ... 0.003712
0.004565 ... ... 23.900 -0.100 23.800 250000 0.013 0 0.013 ... ... 0.003953
0.004583 ... ... 21.900 -0.100 21.800 252000 0.013 0 0.013 ... ... 0.004232
0.004601 ... ... 19.900 -0.100 19.800 254000 0.013 0 0.013 ... ... 0.004555
0.004619 ... ... 17.900 -0.100 17.800 256000 0.013 0 0.013 ... ... 0.00494
0.004636 ... ... 15.900 -0.100 15.800 258000 0.013 0 0.013 ... ... 0.0054
0.004654 ... ... 13.900 -0.100 13.800 260000 0.013 0 0.013 ... ... 0.005969
0.004672 ... ... 11.900 -0.100 11.800 262000 0.013 0 0.013 ... ... 0.006693
0.00469 ... ... 9.900 -0.100 9.800 264000 0.013 0 0.013 ... ... 0.007649
0.004707 ... ... 7.900 -0.100 7.800 266000 0.013 0 0.013 ... ... 0.008987
0.004725 ... ... 5.900 -0.100 5.800 268000 0.013 0 0.013 ... ... 0.011018
0.004743 ... ... 3.900 -0.100 3.800 270000 0.013 0 0.013 ... ... 0.014602
0.035422 ... ... 1.925 -0.100 1.825 272000 0.025 0 0.025 ... ... 0.034573
0.125497 ... ... 0.400 -0.075 0.325 274000 0.525 0.025 0.500 ... ... 0.125499
0.020803 ... ... 0.025 -0.013 0.013 276000 2.200 0.075 2.125 ... ... 0.004795
0.013885 ... ... 0.013 0 0.013 278000 4.200 0.100 4.100 ... ... 0.004812
0.010772 ... ... 0.013 0 0.013 280000 6.200 0.100 6.100 ... ... 0.00483
0.00894 ... ... 0.013 0 0.013 282000 8.200 0.100 8.100 ... ... 0.004847
0.007717 ... ... 0.013 0 0.013 284000 10.200 0.100 10.100 ... ... 0.004864
0.006832 ... ... 0.013 0 0.013 286000 12.200 0.100 12.100 ... ... 0.004881
0.006157 ... ... 0.013 0 0.013 288000 14.200 0.100 14.100 ... ... 0.004898
0.005623 ... ... 0.013 0 0.013 290000 16.200 0.100 16.100 ... ... 0.004915
0.005192 ... ... 0.013 0 0.013 292000 18.200 0.100 18.100 ... ... 0.004933
0.00483 ... ... 0.013 0 0.013 294000 20.200 0.100 20.100 ... ... 0.00495
0.004526 ... ... 0.013 0 0.013 296000 22.200 0.100 22.100 ... ... 0.004967
0.004264 ... ... 0.013 0 0.013 298000 24.200 0.100 24.100 ... ... 0.004984
0.004037 ... ... 0.013 0 0.013 300000 26.200 0.100 26.100 ... ... 0.005001
0.003836 ... ... 0.013 0 0.013 302000 28.200 0.100 28.100 ... ... 0.005018
0.00366 ... ... 0.013 0 0.013 304000 30.200 0.100 30.100 ... ... 0.005035
0.003501 ... ... 0.013 0 0.013 306000 32.200 0.100 32.100 ... ... 0.005052
0.003359 ... ... 0.013 0 0.013 308000 34.200 0.100 34.100 ... ... 0.005068
0.003231 ... ... 0.013 0 0.013 310000 36.200 0.100 36.100 ... ... 0.005085
0.003113 ... ... 0.013 0 0.013 312000 38.200 0.100 38.100 ... ... 0.005102
0.003006 ... ... 0.013 0 0.013 314000 40.200 0.100 40.100 ... ... 0.005118
0.002908 ... ... 0.013 0 0.013 316000 42.200 0.100 42.100 ... ... 0.005135
0.002817 ... ... 0.013 0 0.013 318000 44.200 0.100 44.100 ... ... 0.005151
0.002734 ... ... 0.013 0 0.013 320000 46.200 0.100 46.100 ... ... 0.005168
0.002657 ... ... 0.013 0 0.013 322000 48.200 0.100 48.100 ... ... 0.005184
0.002584 ... ... 0.013 0 0.013 324000 50.200 0.100 50.100 ... ... 0.005201
0.002516 ... ... 0.013 0 0.013 326000 52.200 0.100 52.100 ... ... 0.005217
0.002453 ... ... 0.013 0 0.013 328000 54.200 0.100 54.100 ... ... 0.005233
0.002394 ... ... 0.013 0 0.013 330000 56.200 0.100 56.100 ... ... 0.00525
0.002339 ... ... 0.013 0 0.013 332000 58.200 0.100 58.100 ... ... 0.005266
0.002286 ... ... 0.013 0 0.013 334000 60.200 0.100 60.100 ... ... 0.005282
0.002237 ... ... 0.013 0 0.013 336000 62.200 0.100 62.100 ... ... 0.005298
0.00219 ... ... 0.013 0 0.013 338000 64.200 0.100 64.100 ... ... 0.005314
0.002146 ... ... 0.013 0 0.013 340000 66.200 0.100 66.100 ... ... 0.00533
0.002104 ... ... 0.013 0 0.013 342000 68.200 0.100 68.100 ... ... 0.005346
0.002064 ... ... 0.013 0 0.013 344000 70.200 0.100 70.100 ... ... 0.005361
0.002026 ... ... 0.013 0 0.013 346000 72.200 0.100 72.100 ... ... 0.005377
0.00199 ... ... 0.013 0 0.013 348000 74.200 0.100 74.100 ... ... 0.005393
0.001955 ... ... 0.013 0 0.013 350000 76.200 0.100 76.100 ... ... 0.005409
0.001922 ... ... 0.013 0 0.013 352000 78.200 0.100 78.100 ... ... 0.005425
0.00189 ... ... 0.013 0 0.013 354000 80.200 0.100 80.100 ... ... 0.00544
0.001861 ... ... 0.013 0 0.013 356000 82.200 0.100 82.100 ... ... 0.005456
0.001832 ... ... 0.013 0 0.013 358000 84.200 0.100 84.100 ... ... 0.005472
0.001804 ... ... 0.013 0 0.013 360000 86.200 0.100 86.100 ... ... 0.005487
0.001777 ... ... 0.013 0 0.013 362000 88.200 0.100 88.100 ... ... 0.005503
0.001752 ... ... 0.013 0 0.013 364000 90.200 0.100 90.100 ... ... 0.005518
0.001727 ... ... 0.013 0 0.013 366000 92.200 0.100 92.100 ... ... 0.005534
0.001703 ... ... 0.013 0 0.013 368000 94.200 0.100 94.100 ... ... 0.005549
0.001681 ... ... 0.013 0 0.013 370000 96.200 0.100 96.100 ... ... 0.005565
0.001659 ... ... 0.013 0 0.013 372000 98.200 0.100 98.100 ... ... 0.00558
0.001637 ... ... 0.013 0 0.013 374000 100.200 0.100 100.100 ... ... 0.005595
0.001617 ... ... 0.013 0 0.013 376000 102.200 0.100 102.100 ... ... 0.005611
0.001597 ... ... 0.013 0 0.013 378000 104.200 0.100 104.100 ... ... 0.005626
0.001578 ... ... 0.013 0 0.013 380000 106.200 0.100 106.100 ... ... 0.005642
0.001559 ... ... 0.013 0 0.013 382000 108.200 0.100 108.100 ... ... 0.005657
0.001542 ... ... 0.013 0 0.013 384000 110.200 0.100 110.100 ... ... 0.005672
0.001524 ... ... 0.013 0 0.013 386000 112.200 0.100 112.100 ... ... 0.005687
0.001508 ... ... 0.013 0 0.013 388000 114.200 0.100 114.100 ... ... 0.005703
0.001491 ... ... 0.013 0 0.013 390000 116.200 0.100 116.100 ... ... 0.005718
0.001475 ... ... 0.013 0 0.013 392000 118.200 0.100 118.100 ... ... 0.005733
0.00146 ... ... 0.013 0 0.013 394000 120.200 0.100 120.100 ... ... 0.005748
0.001445 ... ... 0.013 0 0.013 396000 122.200 0.100 122.100 ... ... 0.005763
0.00143 ... ... 0.013 0 0.013 398000 124.200 0.100 124.100 ... ... 0.005778
0.001416 ... ... 0.013 0 0.013 400000 126.200 0.100 126.100 ... ... 0.005793
0.001403 ... ... 0.013 0 0.013 402000 128.200 0.100 128.100 ... ... 0.005808
0.001389 ... ... 0.013 0 0.013 404000 130.200 0.100 130.100 ... ... 0.005823
0.001377 ... ... 0.013 0 0.013 406000 132.200 0.100 132.100 ... ... 0.005838
0.001364 ... ... 0.013 0 0.013 408000 134.200 0.100 134.100 ... ... 0.005853
0.001352 ... ... 0.013 0 0.013 410000 136.200 0.100 136.100 ... ... 0.005868
0.00134 ... ... 0.013 0 0.013 412000 138.200 0.100 138.100 ... ... 0.005883
0.001328 ... ... 0.013 0 0.013 414000 140.200 0.100 140.100 ... ... 0.005897
0.001317 ... ... 0.013 0 0.013 416000 142.200 0.100 142.100 ... ... 0.005912
0.001306 ... ... 0.013 0 0.013 418000 144.200 0.100 144.100 ... ... 0.005927
0.001295 ... ... 0.013 0 0.013 420000 146.200 0.100 146.100 ... ... 0.005942
0.001284 ... ... 0.013 0 0.013 422000 148.200 0.100 148.100 ... ... 0.005956
0.001274 ... ... 0.013 0 0.013 424000 150.200 0.100 150.100 ... ... 0.005971
0.001264 ... ... 0.013 0 0.013 426000 152.200 0.100 152.100 ... ... 0.005986
0.001254 ... ... 0.013 0 0.013 428000 154.200 0.100 154.100 ... ... 0.006
0.001244 ... ... 0.013 0 0.013 430000 156.200 0.100 156.100 ... ... 0.006015
0.001235 ... ... 0.013 0 0.013 432000 158.200 0.100 158.100 ... ... 0.006029
0.001226 ... ... 0.013 0 0.013 434000 160.200 0.100 160.100 ... ... 0.006044
0.001217 ... ... 0.013 0 0.013 436000 162.200 0.100 162.100 ... ... 0.006058
0.001208 ... ... 0.013 0 0.013 438000 164.200 0.100 164.100 ... ... 0.006073
0.001199 ... ... 0.013 0 0.013 440000 166.200 0.100 166.100 ... ... 0.006087
0.001191 ... ... 0.013 0 0.013 442000 168.200 0.100 168.100 ... ... 0.006102
0.001183 ... ... 0.013 0 0.013 444000 170.200 0.100 170.100 ... ... 0.006116
0.001175 ... ... 0.013 0 0.013 446000 172.200 0.100 172.100 ... ... 0.00613
0.001167 ... ... 0.013 0 0.013 448000 174.200 0.100 174.100 ... ... 0.006145
0.001159 ... ... 0.013 0 0.013 450000 176.200 0.100 176.100 ... ... 0.006159
0.001151 ... ... 0.013 0 0.013 452000 178.200 0.100 178.100 ... ... 0.006173
0.001144 ... ... 0.013 0 0.013 454000 180.200 0.100 180.100 ... ... 0.006187
0.001137 ... ... 0.013 0 0.013 456000 182.200 0.100 182.100 ... ... 0.006202
0.00113 ... ... 0.013 0 0.013 458000 184.200 0.100 184.100 ... ... 0.006216
0.001123 ... ... 0.013 0 0.013 460000 186.200 0.100 186.100 ... ... 0.00623
0.001116 ... ... 0.013 0 0.013 462000 188.200 0.100 188.100 ... ... 0.006244
0.001109 ... ... 0.013 0 0.013 464000 190.200 0.100 190.100 ... ... 0.006258
0.001102 ... ... 0.013 0 0.013 466000 192.200 0.100 192.100 ... ... 0.006272
0.001096 ... ... 0.013 0 0.013 468000 194.200 0.100 194.100 ... ... 0.006286
0.001089 ... ... 0.013 0 0.013 470000 196.200 0.100 196.100 ... ... 0.0063
0.001083 ... ... 0.013 0 0.013 472000 198.200 0.100 198.100 ... ... 0.006314
0.001077 ... ... 0.013 0 0.013 474000 200.200 0.100 200.100 ... ... 0.006328
0.001071 ... ... 0.013 0 0.013 476000 202.200 0.100 202.100 ... ... 0.006342
0.001065 ... ... 0.013 0 0.013 478000 204.200 0.100 204.100 ... ... 0.006356
0.001059 ... ... 0.013 0 0.013 480000 206.200 0.100 206.100 ... ... 0.00637
0.001053 ... ... 0.013 0 0.013 482000 208.200 0.100 208.100 ... ... 0.006384
0.001047 ... ... 0.013 0 0.013 484000 210.200 0.100 210.100 ... ... 0.006398
0.001042 ... ... 0.013 0 0.013 486000 212.200 0.100 212.100 ... ... 0.006412
0.001036 ... ... 0.013 0 0.013 488000 214.200 0.100 214.100 ... ... 0.006426
0.001031 ... ... 0.013 0 0.013 490000 216.200 0.100 216.100 ... ... 0.00644
0.001026 ... ... 0.013 0 0.013 492000 218.200 0.100 218.100 ... ... 0.006454

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.