DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.005523 ... ... 157.800 0.200 158 100000 0.013 0 0.013 ... ... 0.00079
0.005574 ... ... 155.800 0.200 156 102000 0.013 0 0.013 ... ... 0.000805
0.005625 ... ... 153.800 0.200 154 104000 0.013 0 0.013 ... ... 0.00082
0.005675 ... ... 151.800 0.200 152 106000 0.013 0 0.013 ... ... 0.000836
0.005724 ... ... 149.800 0.200 150 108000 0.013 0 0.013 ... ... 0.000852
0.005773 ... ... 147.800 0.200 148 110000 0.013 0 0.013 ... ... 0.000868
0.005822 ... ... 145.800 0.200 146 112000 0.013 0 0.013 ... ... 0.000884
0.005871 ... ... 143.800 0.200 144 114000 0.013 0 0.013 ... ... 0.000901
0.005919 ... ... 141.800 0.200 142 116000 0.013 0 0.013 ... ... 0.000918
0.005966 ... ... 139.800 0.200 140 118000 0.013 0 0.013 ... ... 0.000936
0.006013 ... ... 137.800 0.200 138 120000 0.013 0 0.013 ... ... 0.000954
0.00606 ... ... 135.800 0.200 136 122000 0.013 0 0.013 ... ... 0.000972
0.006107 ... ... 133.800 0.200 134 124000 0.013 0 0.013 ... ... 0.000991
0.006153 ... ... 131.800 0.200 132 126000 0.013 0 0.013 ... ... 0.00101
0.006199 ... ... 129.800 0.200 130 128000 0.013 0 0.013 ... ... 0.001029
0.006245 ... ... 127.800 0.200 128 130000 0.013 0 0.013 ... ... 0.001049
0.00629 ... ... 125.800 0.200 126 132000 0.013 0 0.013 ... ... 0.00107
0.006335 ... ... 123.800 0.200 124 134000 0.013 0 0.013 ... ... 0.001091
0.00638 ... ... 121.800 0.200 122 136000 0.013 0 0.013 ... ... 0.001113
0.006424 ... ... 119.800 0.200 120 138000 0.013 0 0.013 ... ... 0.001135
0.006468 ... ... 117.800 0.200 118 140000 0.013 0 0.013 ... ... 0.001158
0.006512 ... ... 115.800 0.200 116 142000 0.013 0 0.013 ... ... 0.001181
0.006555 ... ... 113.800 0.200 114 144000 0.013 0 0.013 ... ... 0.001205
0.006599 ... ... 111.800 0.200 112 146000 0.013 0 0.013 ... ... 0.001229
0.006642 ... ... 109.800 0.200 110 148000 0.013 0 0.013 ... ... 0.001255
0.006684 ... ... 107.800 0.200 108 150000 0.013 0 0.013 ... ... 0.001281
0.006727 ... ... 105.800 0.200 106 152000 0.013 0 0.013 ... ... 0.001308
0.006769 ... ... 103.800 0.200 104 154000 0.013 0 0.013 ... ... 0.001336
0.006811 ... ... 101.800 0.200 102 156000 0.013 0 0.013 ... ... 0.001364
0.006853 ... ... 99.800 0.200 100 158000 0.013 0 0.013 ... ... 0.001394
0.006895 ... ... 97.800 0.200 98 160000 0.013 0 0.013 ... ... 0.001424
0.006936 ... ... 95.800 0.200 96 162000 0.013 0 0.013 ... ... 0.001455
0.006977 ... ... 93.800 0.200 94 164000 0.013 0 0.013 ... ... 0.001488
0.007018 ... ... 91.800 0.200 92 166000 0.013 0 0.013 ... ... 0.001522
0.007059 ... ... 89.800 0.200 90 168000 0.013 0 0.013 ... ... 0.001557
0.007099 ... ... 87.800 0.200 88 170000 0.013 0 0.013 ... ... 0.001593
0.00714 ... ... 85.800 0.200 86 172000 0.013 0 0.013 ... ... 0.00163
0.00718 ... ... 83.800 0.200 84 174000 0.013 0 0.013 ... ... 0.00167
0.007219 ... ... 81.800 0.200 82 176000 0.013 0 0.013 ... ... 0.00171
0.007259 ... ... 79.800 0.200 80 178000 0.013 0 0.013 ... ... 0.001753
0.007298 ... ... 77.800 0.200 78 180000 0.013 0 0.013 ... ... 0.001797
0.007338 ... ... 75.800 0.200 76 182000 0.013 0 0.013 ... ... 0.001843
0.007377 ... ... 73.800 0.200 74 184000 0.013 0 0.013 ... ... 0.001891
0.007415 ... ... 71.800 0.200 72 186000 0.013 0 0.013 ... ... 0.001941
0.007454 ... ... 69.800 0.200 70 188000 0.013 0 0.013 ... ... 0.001994
0.007493 ... ... 67.800 0.200 68 190000 0.013 0 0.013 ... ... 0.002049
0.007531 ... ... 65.800 0.200 66 192000 0.013 0 0.013 ... ... 0.002107
0.007569 ... ... 63.800 0.200 64 194000 0.013 0 0.013 ... ... 0.002168
0.007607 ... ... 61.800 0.200 62 196000 0.013 0 0.013 ... ... 0.002232
0.007645 ... ... 59.800 0.200 60 198000 0.013 0 0.013 ... ... 0.0023
0.007683 ... ... 57.800 0.200 58 200000 0.013 0 0.013 ... ... 0.002372
0.007721 ... ... 55.800 0.200 56 202000 0.013 0 0.013 ... ... 0.002448
0.007758 ... ... 53.800 0.200 54 204000 0.013 0 0.013 ... ... 0.002528
0.007795 ... ... 51.800 0.200 52 206000 0.013 0 0.013 ... ... 0.002614
0.007833 ... ... 49.800 0.200 50 208000 0.013 0 0.013 ... ... 0.002706
0.00787 ... ... 47.800 0.200 48 210000 0.013 0 0.013 ... ... 0.002804
0.007906 ... ... 45.800 0.200 46 212000 0.013 0 0.013 ... ... 0.002908
0.007943 ... ... 43.800 0.200 44 214000 0.013 0 0.013 ... ... 0.003021
0.00798 ... ... 41.800 0.200 42 216000 0.013 0 0.013 ... ... 0.003143
0.008016 ... ... 39.800 0.200 40 218000 0.013 0 0.013 ... ... 0.003275
0.008052 ... ... 37.800 0.200 38 220000 0.013 0 0.013 ... ... 0.003418
0.008088 ... ... 35.800 0.200 36 222000 0.013 0 0.013 ... ... 0.003575
0.008124 ... ... 33.800 0.200 34 224000 0.013 0 0.013 ... ... 0.003747
0.00816 ... ... 31.800 0.200 32 226000 0.013 0 0.013 ... ... 0.003937
0.008195 ... ... 29.800 0.200 30 228000 0.013 0 0.013 ... ... 0.004148
0.008231 ... ... 27.800 0.200 28 230000 0.013 0 0.013 ... ... 0.004383
0.008266 ... ... 25.800 0.200 26 232000 0.013 0 0.013 ... ... 0.004649
0.008301 ... ... 23.800 0.200 24 234000 0.013 0 0.013 ... ... 0.00495
0.008336 ... ... 21.800 0.200 22 236000 0.013 0 0.013 ... ... 0.005298
0.00837 ... ... 19.800 0.200 20 238000 0.013 0 0.013 ... ... 0.0057
0.008405 ... ... 17.800 0.200 18 240000 0.013 0 0.013 ... ... 0.006179
0.00844 ... ... 15.800 0.200 16 242000 0.013 0 0.013 ... ... 0.006749
0.008474 ... ... 13.800 0.200 14 244000 0.013 0 0.013 ... ... 0.007454
0.008509 ... ... 11.800 0.200 12 246000 0.013 0 0.013 ... ... 0.008347
0.008543 ... ... 9.800 0.200 10 248000 0.013 0 0.013 ... ... 0.00952
0.008577 ... ... 7.800 0.200 8 250000 0.013 0 0.013 ... ... 0.011148
0.008612 ... ... 5.800 0.200 6 252000 0.013 0 0.013 ... ... 0.013602
0.008646 ... ... 3.850 0.150 4 254000 0.013 -0.038 0.050 ... ... 0.017842
0.060257 ... ... 2.100 -0.050 2.050 256000 0.050 -0.250 0.300 ... ... 0.05905
0.16145 ... ... 0.825 -0.300 0.525 258000 0.525 -0.500 1.025 ... ... 0.16145
0.059509 ... ... 0.225 -0.175 0.050 260000 2.050 -0.375 2.425 ... ... 0.060726
0.018121 ... ... 0.025 -0.013 0.013 262000 4 -0.225 4.225 ... ... 0.008781
0.013922 ... ... 0.013 0 0.013 264000 6 -0.200 6.200 ... ... 0.008814
0.011499 ... ... 0.013 0 0.013 266000 8 -0.200 8.200 ... ... 0.008848
0.009896 ... ... 0.013 0 0.013 268000 10 -0.200 10.200 ... ... 0.008881
0.008744 ... ... 0.013 0 0.013 270000 12 -0.200 12.200 ... ... 0.008914
0.00787 ... ... 0.013 0 0.013 272000 14 -0.200 14.200 ... ... 0.008947
0.007181 ... ... 0.013 0 0.013 274000 16 -0.200 16.200 ... ... 0.00898
0.006626 ... ... 0.013 0 0.013 276000 18 -0.200 18.200 ... ... 0.009013
0.00616 ... ... 0.013 0 0.013 278000 20 -0.200 20.200 ... ... 0.009046
0.00577 ... ... 0.013 0 0.013 280000 22 -0.200 22.200 ... ... 0.009079
0.005434 ... ... 0.013 0 0.013 282000 24 -0.200 24.200 ... ... 0.009112
0.005144 ... ... 0.013 0 0.013 284000 26 -0.200 26.200 ... ... 0.009145
0.004887 ... ... 0.013 0 0.013 286000 28 -0.200 28.200 ... ... 0.009177
0.004662 ... ... 0.013 0 0.013 288000 30 -0.200 30.200 ... ... 0.00921
0.004459 ... ... 0.013 0 0.013 290000 32 -0.200 32.200 ... ... 0.009242
0.004277 ... ... 0.013 0 0.013 292000 34 -0.200 34.200 ... ... 0.009274
0.004114 ... ... 0.013 0 0.013 294000 36 -0.200 36.200 ... ... 0.009307
0.003964 ... ... 0.013 0 0.013 296000 38 -0.200 38.200 ... ... 0.009339
0.003828 ... ... 0.013 0 0.013 298000 40 -0.200 40.200 ... ... 0.009371
0.003703 ... ... 0.013 0 0.013 300000 42 -0.200 42.200 ... ... 0.009402
0.003588 ... ... 0.013 0 0.013 302000 44 -0.200 44.200 ... ... 0.009434
0.003482 ... ... 0.013 0 0.013 304000 46 -0.200 46.200 ... ... 0.009466
0.003383 ... ... 0.013 0 0.013 306000 48 -0.200 48.200 ... ... 0.009497
0.003291 ... ... 0.013 0 0.013 308000 50 -0.200 50.200 ... ... 0.009529
0.003205 ... ... 0.013 0 0.013 310000 52 -0.200 52.200 ... ... 0.00956
0.003125 ... ... 0.013 0 0.013 312000 54 -0.200 54.200 ... ... 0.009591
0.00305 ... ... 0.013 0 0.013 314000 56 -0.200 56.200 ... ... 0.009622
0.00298 ... ... 0.013 0 0.013 316000 58 -0.200 58.200 ... ... 0.009653
0.002913 ... ... 0.013 0 0.013 318000 60 -0.200 60.200 ... ... 0.009684
0.00285 ... ... 0.013 0 0.013 320000 62 -0.200 62.200 ... ... 0.009715
0.00279 ... ... 0.013 0 0.013 322000 64 -0.200 64.200 ... ... 0.009746
0.002734 ... ... 0.013 0 0.013 324000 66 -0.200 66.200 ... ... 0.009777
0.002681 ... ... 0.013 0 0.013 326000 68 -0.200 68.200 ... ... 0.009807
0.002631 ... ... 0.013 0 0.013 328000 70 -0.200 70.200 ... ... 0.009838
0.002582 ... ... 0.013 0 0.013 330000 72 -0.200 72.200 ... ... 0.009868
0.002536 ... ... 0.013 0 0.013 332000 74 -0.200 74.200 ... ... 0.009899
0.002492 ... ... 0.013 0 0.013 334000 76 -0.200 76.200 ... ... 0.009929
0.002451 ... ... 0.013 0 0.013 336000 78 -0.200 78.200 ... ... 0.009959
0.002411 ... ... 0.013 0 0.013 338000 80 -0.200 80.200 ... ... 0.00999
0.002373 ... ... 0.013 0 0.013 340000 82 -0.200 82.200 ... ... 0.01002
0.002336 ... ... 0.013 0 0.013 342000 84 -0.200 84.200 ... ... 0.01005
0.002301 ... ... 0.013 0 0.013 344000 86 -0.200 86.200 ... ... 0.01008
0.002267 ... ... 0.013 0 0.013 346000 88 -0.200 88.200 ... ... 0.01011
0.002235 ... ... 0.013 0 0.013 348000 90 -0.200 90.200 ... ... 0.010139
0.002204 ... ... 0.013 0 0.013 350000 92 -0.200 92.200 ... ... 0.010169
0.002174 ... ... 0.013 0 0.013 352000 94 -0.200 94.200 ... ... 0.010199
0.002145 ... ... 0.013 0 0.013 354000 96 -0.200 96.200 ... ... 0.010229
0.002117 ... ... 0.013 0 0.013 356000 98 -0.200 98.200 ... ... 0.010258
0.00209 ... ... 0.013 0 0.013 358000 100 -0.200 100.200 ... ... 0.010288
0.002064 ... ... 0.013 0 0.013 360000 102 -0.200 102.200 ... ... 0.010317
0.002039 ... ... 0.013 0 0.013 362000 104 -0.200 104.200 ... ... 0.010347
0.002014 ... ... 0.013 0 0.013 364000 106 -0.200 106.200 ... ... 0.010376
0.001991 ... ... 0.013 0 0.013 366000 108 -0.200 108.200 ... ... 0.010406
0.001969 ... ... 0.013 0 0.013 368000 110 -0.200 110.200 ... ... 0.010435
0.001947 ... ... 0.013 0 0.013 370000 112 -0.200 112.200 ... ... 0.010464
0.001926 ... ... 0.013 0 0.013 372000 114 -0.200 114.200 ... ... 0.010493
0.001905 ... ... 0.013 0 0.013 374000 116 -0.200 116.200 ... ... 0.010522
0.001885 ... ... 0.013 0 0.013 376000 118 -0.200 118.200 ... ... 0.010551
0.001865 ... ... 0.013 0 0.013 378000 120 -0.200 120.200 ... ... 0.01058
0.001846 ... ... 0.013 0 0.013 380000 122 -0.200 122.200 ... ... 0.010609
0.001828 ... ... 0.013 0 0.013 382000 124 -0.200 124.200 ... ... 0.010638
0.00181 ... ... 0.013 0 0.013 384000 126 -0.200 126.200 ... ... 0.010666
0.001793 ... ... 0.013 0 0.013 386000 128 -0.200 128.200 ... ... 0.010695
0.001776 ... ... 0.013 0 0.013 388000 130 -0.200 130.200 ... ... 0.010724
0.00176 ... ... 0.013 0 0.013 390000 132 -0.200 132.200 ... ... 0.010752
0.001744 ... ... 0.013 0 0.013 392000 134 -0.200 134.200 ... ... 0.010781
0.001729 ... ... 0.013 0 0.013 394000 136 -0.200 136.200 ... ... 0.010809
0.001713 ... ... 0.013 0 0.013 396000 138 -0.200 138.200 ... ... 0.010837
0.001699 ... ... 0.013 0 0.013 398000 140 -0.200 140.200 ... ... 0.010866
0.001684 ... ... 0.013 0 0.013 400000 142 -0.200 142.200 ... ... 0.010894
0.00167 ... ... 0.013 0 0.013 402000 144 -0.200 144.200 ... ... 0.010922
0.001656 ... ... 0.013 0 0.013 404000 146 -0.200 146.200 ... ... 0.01095
0.001643 ... ... 0.013 0 0.013 406000 148 -0.200 148.200 ... ... 0.010978
0.00163 ... ... 0.013 0 0.013 408000 150 -0.200 150.200 ... ... 0.011006
0.001617 ... ... 0.013 0 0.013 410000 152 -0.200 152.200 ... ... 0.011034
0.001605 ... ... 0.013 0 0.013 412000 154 -0.200 154.200 ... ... 0.011062
0.001593 ... ... 0.013 0 0.013 414000 156 -0.200 156.200 ... ... 0.01109
0.001581 ... ... 0.013 0 0.013 416000 158 -0.200 158.200 ... ... 0.011117
0.001569 ... ... 0.013 0 0.013 418000 160 -0.200 160.200 ... ... 0.011145
0.001558 ... ... 0.013 0 0.013 420000 162 -0.200 162.200 ... ... 0.011173
0.001546 ... ... 0.013 0 0.013 422000 164 -0.200 164.200 ... ... 0.0112
0.001536 ... ... 0.013 0 0.013 424000 166 -0.200 166.200 ... ... 0.011228
0.001525 ... ... 0.013 0 0.013 426000 168 -0.200 168.200 ... ... 0.011255
0.001514 ... ... 0.013 0 0.013 428000 170 -0.200 170.200 ... ... 0.011283
0.001504 ... ... 0.013 0 0.013 430000 172 -0.200 172.200 ... ... 0.01131
0.001494 ... ... 0.013 0 0.013 432000 174 -0.200 174.200 ... ... 0.011337
0.001484 ... ... 0.013 0 0.013 434000 176 -0.200 176.200 ... ... 0.011365
0.001475 ... ... 0.013 0 0.013 436000 178 -0.200 178.200 ... ... 0.011392
0.001465 ... ... 0.013 0 0.013 438000 180 -0.200 180.200 ... ... 0.011419
0.001456 ... ... 0.013 0 0.013 440000 182 -0.200 182.200 ... ... 0.011446
0.001447 ... ... 0.013 0 0.013 442000 184 -0.200 184.200 ... ... 0.011473
0.001438 ... ... 0.013 0 0.013 444000 186 -0.200 186.200 ... ... 0.0115
0.00143 ... ... 0.013 0 0.013 446000 188 -0.200 188.200 ... ... 0.011527
0.001421 ... ... 0.013 0 0.013 448000 190 -0.200 190.200 ... ... 0.011554
0.001413 ... ... 0.013 0 0.013 450000 192 -0.200 192.200 ... ... 0.011581
0.001405 ... ... 0.013 0 0.013 452000 194 -0.200 194.200 ... ... 0.011608
0.001396 ... ... 0.013 0 0.013 454000 196 -0.200 196.200 ... ... 0.011635
0.001388 ... ... 0.013 0 0.013 456000 198 -0.200 198.200 ... ... 0.011662

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.