DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 313
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
0.010252 ... ... 212.100 -3.100 209 104000 0.013 0 0.013 ... ... 0.000863
0.010343 ... ... 210.100 -3.100 207 106000 0.013 0 0.013 ... ... 0.000876
0.010433 ... ... 208.100 -3.100 205 108000 0.013 0 0.013 ... ... 0.000891
0.010523 ... ... 206.100 -3.100 203 110000 0.013 0 0.013 ... ... 0.000905
0.010611 ... ... 204.100 -3.100 201 112000 0.013 0 0.013 ... ... 0.000919
0.010699 ... ... 202.100 -3.100 199 114000 0.013 0 0.013 ... ... 0.000934
0.010787 ... ... 200.100 -3.100 197 116000 0.013 0 0.013 ... ... 0.000948
0.010873 ... ... 198.100 -3.100 195 118000 0.013 0 0.013 ... ... 0.000963
0.010959 ... ... 196.100 -3.100 193 120000 0.013 0 0.013 ... ... 0.000979
0.011044 ... ... 194.100 -3.100 191 122000 0.013 0 0.013 ... ... 0.000994
0.011129 ... ... 192.100 -3.100 189 124000 0.013 0 0.013 ... ... 0.00101
0.011212 ... ... 190.100 -3.100 187 126000 0.013 0 0.013 ... ... 0.001026
0.011296 ... ... 188.100 -3.100 185 128000 0.013 0 0.013 ... ... 0.001042
0.011378 ... ... 186.100 -3.100 183 130000 0.013 0 0.013 ... ... 0.001058
0.01146 ... ... 184.100 -3.100 181 132000 0.013 0 0.013 ... ... 0.001074
0.011542 ... ... 182.100 -3.100 179 134000 0.013 0 0.013 ... ... 0.001091
0.011623 ... ... 180.100 -3.100 177 136000 0.013 0 0.013 ... ... 0.001108
0.011703 ... ... 178.100 -3.100 175 138000 0.013 0 0.013 ... ... 0.001126
0.011783 ... ... 176.100 -3.100 173 140000 0.013 0 0.013 ... ... 0.001144
0.011862 ... ... 174.100 -3.100 171 142000 0.013 0 0.013 ... ... 0.001162
0.011941 ... ... 172.100 -3.100 169 144000 0.013 0 0.013 ... ... 0.00118
0.012019 ... ... 170.100 -3.100 167 146000 0.013 0 0.013 ... ... 0.001199
0.012097 ... ... 168.100 -3.100 165 148000 0.013 0 0.013 ... ... 0.001218
0.012174 ... ... 166.100 -3.100 163 150000 0.013 0 0.013 ... ... 0.001237
0.012251 ... ... 164.100 -3.100 161 152000 0.013 0 0.013 ... ... 0.001256
0.012328 ... ... 162.100 -3.100 159 154000 0.013 0 0.013 ... ... 0.001276
0.012404 ... ... 160.100 -3.100 157 156000 0.013 0 0.013 ... ... 0.001297
0.012479 ... ... 158.100 -3.100 155 158000 0.013 0 0.013 ... ... 0.001318
0.012554 ... ... 156.100 -3.100 153 160000 0.013 0 0.013 ... ... 0.001339
0.012629 ... ... 154.100 -3.100 151 162000 0.013 0 0.013 ... ... 0.001361
0.012703 ... ... 152.100 -3.100 149 164000 0.013 0 0.013 ... ... 0.001383
0.012777 ... ... 150.100 -3.100 147 166000 0.013 0 0.013 ... ... 0.001406
0.01285 ... ... 148.100 -3.100 145 168000 0.013 0 0.013 ... ... 0.001429
0.012923 ... ... 146.100 -3.100 143 170000 0.013 0 0.013 ... ... 0.001452
0.012996 ... ... 144.100 -3.100 141 172000 0.013 0 0.013 ... ... 0.001477
0.013068 ... ... 142.100 -3.100 139 174000 0.013 0 0.013 ... ... 0.001501
0.01314 ... ... 140.100 -3.100 137 176000 0.013 0 0.013 ... ... 0.001527
0.013212 ... ... 138.100 -3.100 135 178000 0.013 0 0.013 ... ... 0.001553
0.013283 ... ... 136.100 -3.100 133 180000 0.013 0 0.013 ... ... 0.001579
0.013354 ... ... 134.100 -3.100 131 182000 0.013 0 0.013 ... ... 0.001606
0.013424 ... ... 132.100 -3.100 129 184000 0.013 0 0.013 ... ... 0.001634
0.013494 ... ... 130.100 -3.100 127 186000 0.013 0 0.013 ... ... 0.001663
0.013564 ... ... 128.100 -3.100 125 188000 0.013 0 0.013 ... ... 0.001692
0.013633 ... ... 126.100 -3.100 123 190000 0.013 0 0.013 ... ... 0.001722
0.013702 ... ... 124.100 -3.100 121 192000 0.013 0 0.013 ... ... 0.001753
0.013771 ... ... 122.100 -3.100 119 194000 0.013 0 0.013 ... ... 0.001784
0.01384 ... ... 120.100 -3.100 117 196000 0.013 0 0.013 ... ... 0.001817
0.013908 ... ... 118.100 -3.100 115 198000 0.013 0 0.013 ... ... 0.00185
0.013976 ... ... 116.100 -3.100 113 200000 0.013 0 0.013 ... ... 0.001885
0.014043 ... ... 114.100 -3.100 111 202000 0.013 0 0.013 ... ... 0.001921
0.01411 ... ... 112.100 -3.100 109 204000 0.013 0 0.013 ... ... 0.001957
0.014177 ... ... 110.100 -3.100 107 206000 0.013 0 0.013 ... ... 0.001994
0.014244 ... ... 108.100 -3.100 105 208000 0.013 0 0.013 ... ... 0.002033
0.01431 ... ... 106.100 -3.100 103 210000 0.013 0 0.013 ... ... 0.002073
0.014376 ... ... 104.100 -3.100 101 212000 0.013 0 0.013 ... ... 0.002115
0.014442 ... ... 102.100 -3.100 99 214000 0.013 0 0.013 ... ... 0.002158
0.014508 ... ... 100.100 -3.100 97 216000 0.013 0 0.013 ... ... 0.002202
0.014573 ... ... 98.100 -3.100 95 218000 0.013 0 0.013 ... ... 0.002248
0.014638 ... ... 96.100 -3.100 93 220000 0.013 0 0.013 ... ... 0.002295
0.014703 ... ... 94.100 -3.100 91 222000 0.013 0 0.013 ... ... 0.002344
0.014768 ... ... 92.100 -3.100 89 224000 0.013 0 0.013 ... ... 0.002395
0.014832 ... ... 90.100 -3.100 87 226000 0.013 0 0.013 ... ... 0.002448
0.014896 ... ... 88.100 -3.100 85 228000 0.013 0 0.013 ... ... 0.002503
0.01496 ... ... 86.100 -3.100 83 230000 0.013 0 0.013 ... ... 0.00256
0.015023 ... ... 84.100 -3.100 81 232000 0.013 0 0.013 ... ... 0.00262
0.015086 ... ... 82.100 -3.100 79 234000 0.013 0 0.013 ... ... 0.002682
0.015149 ... ... 80.100 -3.100 77 236000 0.013 0 0.013 ... ... 0.002746
0.015212 ... ... 78.100 -3.100 75 238000 0.013 0 0.013 ... ... 0.002814
0.015275 ... ... 76.100 -3.100 73 240000 0.013 0 0.013 ... ... 0.002885
0.015337 ... ... 74.100 -3.100 71 242000 0.013 0 0.013 ... ... 0.002959
0.015399 ... ... 72.100 -3.100 69 244000 0.013 0 0.013 ... ... 0.003037
0.015461 ... ... 70.100 -3.100 67 246000 0.013 0 0.013 ... ... 0.003118
0.015523 ... ... 68.100 -3.100 65 248000 0.013 0 0.013 ... ... 0.003203
0.015584 ... ... 66.100 -3.100 63 250000 0.013 0 0.013 ... ... 0.003294
0.015645 ... ... 64.100 -3.100 61 252000 0.013 0 0.013 ... ... 0.003389
0.015706 ... ... 62.100 -3.100 59 254000 0.013 0 0.013 ... ... 0.003491
0.015767 ... ... 60.100 -3.100 57 256000 0.013 0 0.013 ... ... 0.003597
0.015828 ... ... 58.100 -3.100 55 258000 0.013 0 0.013 ... ... 0.003709
0.015888 ... ... 56.100 -3.100 53 260000 0.013 0 0.013 ... ... 0.003829
0.015948 ... ... 54.100 -3.100 51 262000 0.013 0 0.013 ... ... 0.003958
0.016008 ... ... 52.100 -3.100 49 264000 0.013 0 0.013 ... ... 0.004095
0.016068 ... ... 50.100 -3.100 47 266000 0.013 0 0.013 ... ... 0.004241
0.016127 ... ... 48.100 -3.100 45 268000 0.013 0 0.013 ... ... 0.004398
0.016187 ... ... 46.100 -3.100 43 270000 0.013 0 0.013 ... ... 0.004568
0.016246 ... ... 44.100 -3.100 41 272000 0.013 0 0.013 ... ... 0.004752
0.016305 ... ... 42.100 -3.100 39 274000 0.013 0 0.013 ... ... 0.004951
0.016364 ... ... 40.100 -3.100 37 276000 0.013 0 0.013 ... ... 0.005169
0.016423 ... ... 38.100 -3.100 35 278000 0.013 0 0.013 ... ... 0.005406
0.016482 ... ... 36.100 -3.100 33 280000 0.013 0 0.013 ... ... 0.005668
0.01654 ... ... 34.100 -3.100 31 282000 0.013 0 0.013 ... ... 0.005959
0.016599 ... ... 32.100 -3.100 29 284000 0.013 0 0.013 ... ... 0.006281
0.016657 ... ... 30.100 -3.100 27 286000 0.013 0 0.013 ... ... 0.006644
0.016715 ... ... 28.100 -3.100 25 288000 0.013 0 0.013 ... ... 0.007056
0.016773 ... ... 26.100 -3.100 23 290000 0.013 0 0.013 ... ... 0.007522
0.01683 ... ... 24.100 -3.100 21 292000 0.013 0 0.013 ... ... 0.008069
0.016888 ... ... 22.100 -3.100 19 294000 0.013 0 0.013 ... ... 0.008701
0.016945 ... ... 20.100 -3.100 17 296000 0.013 0 0.013 ... ... 0.00946
0.017002 ... ... 18.100 -3.100 15 298000 0.013 0 0.013 ... ... 0.010385
0.017058 ... ... 16.100 -3.100 13 300000 0.013 0 0.013 ... ... 0.011531
0.017115 ... ... 14.100 -3.100 11 302000 0.013 0 0.013 ... ... 0.013011
0.017171 ... ... 12.100 -3.100 9 304000 0.013 0 0.013 ... ... 0.01501
0.017228 ... ... 10.100 -3.100 7 306000 0.013 0 0.013 ... ... 0.017879
0.017284 ... ... 8.100 -3.100 5 308000 0.025 0.013 0.013 ... ... 0.035015
0.10065 ... ... 6.100 -3 3.100 310000 0.125 0.113 0.013 ... ... 0.108624
0.214838 ... ... 4.150 -2.625 1.525 312000 0.525 0.475 0.050 ... ... 0.214763
0.21545 ... ... 2.375 -1.850 0.525 314000 1.525 1.250 0.275 ... ... 0.215526
0.10967 ... ... 1.025 -0.900 0.125 316000 3.100 2.175 0.925 ... ... 0.101619
0.035579 ... ... 0.325 -0.300 0.025 318000 5 2.775 2.225 ... ... 0.017562
0.018283 ... ... 0.075 -0.063 0.013 320000 7 3.050 3.950 ... ... 0.017617
0.015448 ... ... 0.013 0 0.013 322000 9 3.100 5.900 ... ... 0.017673
0.013477 ... ... 0.013 0 0.013 324000 11 3.100 7.900 ... ... 0.017727
0.012021 ... ... 0.013 0 0.013 326000 13 3.100 9.900 ... ... 0.017782
0.010895 ... ... 0.013 0 0.013 328000 15 3.100 11.900 ... ... 0.017837
0.009989 ... ... 0.013 0 0.013 330000 17 3.100 13.900 ... ... 0.017891
0.009246 ... ... 0.013 0 0.013 332000 19 3.100 15.900 ... ... 0.017946
0.00863 ... ... 0.013 0 0.013 334000 21 3.100 17.900 ... ... 0.018
0.008097 ... ... 0.013 0 0.013 336000 23 3.100 19.900 ... ... 0.018054
0.007644 ... ... 0.013 0 0.013 338000 25 3.100 21.900 ... ... 0.018108
0.007243 ... ... 0.013 0 0.013 340000 27 3.100 23.900 ... ... 0.018162
0.006892 ... ... 0.013 0 0.013 342000 29 3.100 25.900 ... ... 0.018215
0.006581 ... ... 0.013 0 0.013 344000 31 3.100 27.900 ... ... 0.018268
0.0063 ... ... 0.013 0 0.013 346000 33 3.100 29.900 ... ... 0.018321
0.006049 ... ... 0.013 0 0.013 348000 35 3.100 31.900 ... ... 0.018374
0.00582 ... ... 0.013 0 0.013 350000 37 3.100 33.900 ... ... 0.018427
0.005611 ... ... 0.013 0 0.013 352000 39 3.100 35.900 ... ... 0.01848
0.00542 ... ... 0.013 0 0.013 354000 41 3.100 37.900 ... ... 0.018533
0.005245 ... ... 0.013 0 0.013 356000 43 3.100 39.900 ... ... 0.018585
0.005083 ... ... 0.013 0 0.013 358000 45 3.100 41.900 ... ... 0.018638
0.004933 ... ... 0.013 0 0.013 360000 47 3.100 43.900 ... ... 0.01869
0.004794 ... ... 0.013 0 0.013 362000 49 3.100 45.900 ... ... 0.018742
0.004664 ... ... 0.013 0 0.013 364000 51 3.100 47.900 ... ... 0.018795
0.004542 ... ... 0.013 0 0.013 366000 53 3.100 49.900 ... ... 0.018847
0.004429 ... ... 0.013 0 0.013 368000 55 3.100 51.900 ... ... 0.018899
0.004322 ... ... 0.013 0 0.013 370000 57 3.100 53.900 ... ... 0.018951
0.004223 ... ... 0.013 0 0.013 372000 59 3.100 55.900 ... ... 0.019003
0.004127 ... ... 0.013 0 0.013 374000 61 3.100 57.900 ... ... 0.019054
0.004037 ... ... 0.013 0 0.013 376000 63 3.100 59.900 ... ... 0.019106
0.003953 ... ... 0.013 0 0.013 378000 65 3.100 61.900 ... ... 0.019157
0.003873 ... ... 0.013 0 0.013 380000 67 3.100 63.900 ... ... 0.019209
0.003798 ... ... 0.013 0 0.013 382000 69 3.100 65.900 ... ... 0.01926
0.003726 ... ... 0.013 0 0.013 384000 71 3.100 67.900 ... ... 0.019311
0.003656 ... ... 0.013 0 0.013 386000 73 3.100 69.900 ... ... 0.019362
0.00359 ... ... 0.013 0 0.013 388000 75 3.100 71.900 ... ... 0.019413
0.003527 ... ... 0.013 0 0.013 390000 77 3.100 73.900 ... ... 0.019464
0.003467 ... ... 0.013 0 0.013 392000 79 3.100 75.900 ... ... 0.019514
0.00341 ... ... 0.013 0 0.013 394000 81 3.100 77.900 ... ... 0.019565
0.003356 ... ... 0.013 0 0.013 396000 83 3.100 79.900 ... ... 0.019615
0.003304 ... ... 0.013 0 0.013 398000 85 3.100 81.900 ... ... 0.019666
0.003253 ... ... 0.013 0 0.013 400000 87 3.100 83.900 ... ... 0.019716
0.003204 ... ... 0.013 0 0.013 402000 89 3.100 85.900 ... ... 0.019766
0.003157 ... ... 0.013 0 0.013 404000 91 3.100 87.900 ... ... 0.019816
0.003112 ... ... 0.013 0 0.013 406000 93 3.100 89.900 ... ... 0.019866
0.003069 ... ... 0.013 0 0.013 408000 95 3.100 91.900 ... ... 0.019916
0.003028 ... ... 0.013 0 0.013 410000 97 3.100 93.900 ... ... 0.019965
0.002988 ... ... 0.013 0 0.013 412000 99 3.100 95.900 ... ... 0.020015
0.00295 ... ... 0.013 0 0.013 414000 101 3.100 97.900 ... ... 0.020065
0.002912 ... ... 0.013 0 0.013 416000 103 3.100 99.900 ... ... 0.020114
0.002876 ... ... 0.013 0 0.013 418000 105 3.100 101.900 ... ... 0.020163
0.002841 ... ... 0.013 0 0.013 420000 107 3.100 103.900 ... ... 0.020212
0.002807 ... ... 0.013 0 0.013 422000 109 3.100 105.900 ... ... 0.020262
0.002774 ... ... 0.013 0 0.013 424000 111 3.100 107.900 ... ... 0.02031
0.002743 ... ... 0.013 0 0.013 426000 113 3.100 109.900 ... ... 0.020359
0.002712 ... ... 0.013 0 0.013 428000 115 3.100 111.900 ... ... 0.020408
0.002683 ... ... 0.013 0 0.013 430000 117 3.100 113.900 ... ... 0.020457
0.002654 ... ... 0.013 0 0.013 432000 119 3.100 115.900 ... ... 0.020505
0.002625 ... ... 0.013 0 0.013 434000 121 3.100 117.900 ... ... 0.020554
0.002598 ... ... 0.013 0 0.013 436000 123 3.100 119.900 ... ... 0.020602
0.002571 ... ... 0.013 0 0.013 438000 125 3.100 121.900 ... ... 0.02065
0.002546 ... ... 0.013 0 0.013 440000 127 3.100 123.900 ... ... 0.020699
0.002521 ... ... 0.013 0 0.013 442000 129 3.100 125.900 ... ... 0.020747
0.002497 ... ... 0.013 0 0.013 444000 131 3.100 127.900 ... ... 0.020795
0.002473 ... ... 0.013 0 0.013 446000 133 3.100 129.900 ... ... 0.020842
0.00245 ... ... 0.013 0 0.013 448000 135 3.100 131.900 ... ... 0.02089
0.002428 ... ... 0.013 0 0.013 450000 137 3.100 133.900 ... ... 0.020938
0.002406 ... ... 0.013 0 0.013 452000 139 3.100 135.900 ... ... 0.020986
0.002385 ... ... 0.013 0 0.013 454000 141 3.100 137.900 ... ... 0.021033
0.002364 ... ... 0.013 0 0.013 456000 143 3.100 139.900 ... ... 0.021081
0.002343 ... ... 0.013 0 0.013 458000 145 3.100 141.900 ... ... 0.021128
0.002323 ... ... 0.013 0 0.013 460000 147 3.100 143.900 ... ... 0.021175
0.002304 ... ... 0.013 0 0.013 462000 149 3.100 145.900 ... ... 0.021223
0.002285 ... ... 0.013 0 0.013 464000 151 3.100 147.900 ... ... 0.02127
0.002266 ... ... 0.013 0 0.013 466000 153 3.100 149.900 ... ... 0.021317
0.002248 ... ... 0.013 0 0.013 468000 155 3.100 151.900 ... ... 0.021364
0.002231 ... ... 0.013 0 0.013 470000 157 3.100 153.900 ... ... 0.021411
0.002213 ... ... 0.013 0 0.013 472000 159 3.100 155.900 ... ... 0.021458
0.002197 ... ... 0.013 0 0.013 474000 161 3.100 157.900 ... ... 0.021504
0.00218 ... ... 0.013 0 0.013 476000 163 3.100 159.900 ... ... 0.021551
0.002164 ... ... 0.013 0 0.013 478000 165 3.100 161.900 ... ... 0.021598
0.002149 ... ... 0.013 0 0.013 480000 167 3.100 163.900 ... ... 0.021644
0.002133 ... ... 0.013 0 0.013 482000 169 3.100 165.900 ... ... 0.02169

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.