DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.975
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.000734 ... ... 130.550 -0.575 129.975 86000 0.013 0 0.013 ... ... 0.000379
0.000742 ... ... 128.550 -0.575 127.975 88000 0.013 0 0.013 ... ... 0.000388
0.000749 ... ... 126.550 -0.575 125.975 90000 0.013 0 0.013 ... ... 0.000397
0.000757 ... ... 124.550 -0.575 123.975 92000 0.013 0 0.013 ... ... 0.000406
0.000764 ... ... 122.550 -0.575 121.975 94000 0.013 0 0.013 ... ... 0.000415
0.000772 ... ... 120.550 -0.575 119.975 96000 0.013 0 0.013 ... ... 0.000424
0.000779 ... ... 118.550 -0.575 117.975 98000 0.013 0 0.013 ... ... 0.000434
0.000786 ... ... 116.550 -0.575 115.975 100000 0.013 0 0.013 ... ... 0.000444
0.000794 ... ... 114.550 -0.575 113.975 102000 0.013 0 0.013 ... ... 0.000454
0.000801 ... ... 112.550 -0.575 111.975 104000 0.013 0 0.013 ... ... 0.000464
0.000808 ... ... 110.550 -0.575 109.975 106000 0.013 0 0.013 ... ... 0.000475
0.000815 ... ... 108.550 -0.575 107.975 108000 0.013 0 0.013 ... ... 0.000486
0.000822 ... ... 106.550 -0.575 105.975 110000 0.013 0 0.013 ... ... 0.000497
0.000829 ... ... 104.550 -0.575 103.975 112000 0.013 0 0.013 ... ... 0.000509
0.000836 ... ... 102.550 -0.575 101.975 114000 0.013 0 0.013 ... ... 0.000521
0.000843 ... ... 100.550 -0.575 99.975 116000 0.013 0 0.013 ... ... 0.000533
0.000849 ... ... 98.550 -0.575 97.975 118000 0.013 0 0.013 ... ... 0.000546
0.000856 ... ... 96.550 -0.575 95.975 120000 0.013 0 0.013 ... ... 0.000559
0.000863 ... ... 94.550 -0.575 93.975 122000 0.013 0 0.013 ... ... 0.000573
0.000869 ... ... 92.550 -0.575 91.975 124000 0.013 0 0.013 ... ... 0.000587
0.000876 ... ... 90.550 -0.575 89.975 126000 0.013 0 0.013 ... ... 0.000601
0.000882 ... ... 88.550 -0.575 87.975 128000 0.013 0 0.013 ... ... 0.000616
0.000889 ... ... 86.550 -0.575 85.975 130000 0.013 0 0.013 ... ... 0.000632
0.000895 ... ... 84.550 -0.575 83.975 132000 0.013 0 0.013 ... ... 0.000648
0.000902 ... ... 82.550 -0.575 81.975 134000 0.013 0 0.013 ... ... 0.000665
0.000908 ... ... 80.550 -0.575 79.975 136000 0.013 0 0.013 ... ... 0.000683
0.000915 ... ... 78.550 -0.575 77.975 138000 0.013 0 0.013 ... ... 0.000701
0.000918 ... ... 77.550 -0.575 76.975 139000 0.013 0 0.013 ... ... 0.00071
0.000921 ... ... 76.550 -0.575 75.975 140000 0.013 0 0.013 ... ... 0.00072
0.000924 ... ... 75.550 -0.575 74.975 141000 0.013 0 0.013 ... ... 0.00073
0.000927 ... ... 74.550 -0.575 73.975 142000 0.013 0 0.013 ... ... 0.00074
0.00093 ... ... 73.550 -0.575 72.975 143000 0.013 0 0.013 ... ... 0.00075
0.000933 ... ... 72.550 -0.575 71.975 144000 0.013 0 0.013 ... ... 0.000761
0.000936 ... ... 71.550 -0.575 70.975 145000 0.013 0 0.013 ... ... 0.000771
0.00094 ... ... 70.550 -0.575 69.975 146000 0.013 0 0.013 ... ... 0.000782
0.000943 ... ... 69.550 -0.575 68.975 147000 0.013 0 0.013 ... ... 0.000794
0.000946 ... ... 68.550 -0.575 67.975 148000 0.013 0 0.013 ... ... 0.000805
0.000949 ... ... 67.550 -0.575 66.975 149000 0.013 0 0.013 ... ... 0.000817
0.000952 ... ... 66.550 -0.575 65.975 150000 0.013 0 0.013 ... ... 0.000829
0.000955 ... ... 65.550 -0.575 64.975 151000 0.013 0 0.013 ... ... 0.000841
0.000958 ... ... 64.550 -0.575 63.975 152000 0.013 0 0.013 ... ... 0.000854
0.000961 ... ... 63.550 -0.575 62.975 153000 0.013 0 0.013 ... ... 0.000867
0.000964 ... ... 62.550 -0.575 61.975 154000 0.013 0 0.013 ... ... 0.000881
0.000967 ... ... 61.550 -0.575 60.975 155000 0.013 0 0.013 ... ... 0.000894
0.00097 ... ... 60.550 -0.575 59.975 156000 0.013 0 0.013 ... ... 0.000908
0.000973 ... ... 59.550 -0.575 58.975 157000 0.013 0 0.013 ... ... 0.000923
0.000976 ... ... 58.550 -0.575 57.975 158000 0.013 0 0.013 ... ... 0.000938
0.000979 ... ... 57.550 -0.575 56.975 159000 0.013 0 0.013 ... ... 0.000953
0.000982 ... ... 56.550 -0.575 55.975 160000 0.013 0 0.013 ... ... 0.000969
0.000985 ... ... 55.550 -0.575 54.975 161000 0.013 0 0.013 ... ... 0.000986
0.000988 ... ... 54.550 -0.575 53.975 162000 0.013 0 0.013 ... ... 0.001002
0.000991 ... ... 53.550 -0.575 52.975 163000 0.013 0 0.013 ... ... 0.00102
0.000994 ... ... 52.550 -0.575 51.975 164000 0.013 0 0.013 ... ... 0.001038
0.000997 ... ... 51.550 -0.575 50.975 165000 0.013 0 0.013 ... ... 0.001056
0.001 ... ... 50.550 -0.575 49.975 166000 0.013 0 0.013 ... ... 0.001075
0.001002 ... ... 49.550 -0.575 48.975 167000 0.013 0 0.013 ... ... 0.001095
0.001005 ... ... 48.550 -0.575 47.975 168000 0.013 0 0.013 ... ... 0.001115
0.001008 ... ... 47.550 -0.575 46.975 169000 0.013 0 0.013 ... ... 0.001136
0.001011 ... ... 46.550 -0.575 45.975 170000 0.013 0 0.013 ... ... 0.001158
0.001014 ... ... 45.550 -0.575 44.975 171000 0.013 0 0.013 ... ... 0.001181
0.001017 ... ... 44.550 -0.575 43.975 172000 0.013 0 0.013 ... ... 0.001204
0.00102 ... ... 43.550 -0.575 42.975 173000 0.013 0 0.013 ... ... 0.001229
0.001023 ... ... 42.550 -0.575 41.975 174000 0.013 0 0.013 ... ... 0.001255
0.001025 ... ... 41.550 -0.575 40.975 175000 0.013 0 0.013 ... ... 0.001281
0.001028 ... ... 40.550 -0.575 39.975 176000 0.013 0 0.013 0.013 0.013 0.001308
0.001031 ... ... 39.550 -0.575 38.975 177000 0.013 0 0.013 ... ... 0.001337
0.001034 ... ... 38.550 -0.575 37.975 178000 0.013 0 0.013 ... ... 0.001367
0.001037 ... ... 37.550 -0.575 36.975 179000 0.013 0 0.013 ... ... 0.001398
0.00104 37.950 37.500 36.550 -0.575 35.975 180000 0.013 0 0.013 ... ... 0.001431
0.001043 ... ... 35.550 -0.575 34.975 181000 0.013 0 0.013 ... ... 0.001466
0.001045 34.700 34.700 34.550 -0.575 33.975 182000 0.013 0 0.013 ... ... 0.001501
0.001048 ... ... 33.550 -0.575 32.975 183000 0.013 0 0.013 ... ... 0.001539
0.001051 ... ... 32.550 -0.575 31.975 184000 0.013 0 0.013 0.013 0.013 0.001579
0.001054 ... ... 31.550 -0.575 30.975 185000 0.013 0 0.013 ... ... 0.001621
0.001057 32.100 31.200 30.550 -0.575 29.975 186000 0.013 0 0.013 ... ... 0.001665
0.00106 ... ... 29.550 -0.575 28.975 187000 0.013 0 0.013 ... ... 0.001712
0.001062 29.900 29.900 28.550 -0.575 27.975 188000 0.013 0 0.013 ... ... 0.001761
0.001065 ... ... 27.550 -0.575 26.975 189000 0.013 0 0.013 ... ... 0.001814
0.001068 27.750 26.800 26.550 -0.575 25.975 190000 0.013 0 0.013 ... ... 0.001869
0.001071 ... ... 25.550 -0.575 24.975 191000 0.013 0 0.013 ... ... 0.001929
0.001074 26.200 24 24.550 -0.575 23.975 192000 0.013 0 0.013 ... ... 0.001992
0.001076 ... ... 23.550 -0.575 22.975 193000 0.013 0 0.013 ... ... 0.002061
0.001079 23.850 23.800 22.550 -0.575 21.975 194000 0.013 0 0.013 ... ... 0.002134
0.001082 22.200 22.200 21.550 -0.575 20.975 195000 0.013 0 0.013 ... ... 0.002213
0.001085 21.850 20 20.550 -0.575 19.975 196000 0.013 0 0.013 ... ... 0.002298
0.001088 ... ... 19.550 -0.575 18.975 197000 0.013 0 0.013 ... ... 0.002391
0.00109 20 19.100 18.550 -0.575 17.975 198000 0.013 0 0.013 ... ... 0.002493
0.001093 ... ... 17.550 -0.575 16.975 199000 0.013 0 0.013 ... ... 0.002603
0.001096 18.250 16.200 16.550 -0.575 15.975 200000 0.013 0 0.013 0.025 0.025 0.002726
0.001099 ... ... 15.550 -0.575 14.975 201000 0.013 0 0.013 ... ... 0.002862
0.001102 15.375 15.250 14.550 -0.575 13.975 202000 0.025 0 0.025 ... ... 0.004741
0.005401 15.025 14.800 13.550 -0.550 13 203000 0.025 0 0.025 0.050 0.050 0.004998
0.00568 13.900 12.600 12.575 -0.575 12 204000 0.025 0 0.025 ... ... 0.005287
0.005998 13.100 11.975 11.575 -0.575 11 205000 0.025 0 0.025 0.025 0.025 0.005619
0.006367 12.275 11.800 10.575 -0.575 10 206000 0.025 0 0.025 0.050 0.050 0.006
0.006798 ... ... 9.575 -0.575 9 207000 0.050 0.025 0.025 0.050 0.050 0.010001
0.011013 10.200 9.150 8.575 -0.550 8.025 208000 0.050 0.025 0.025 0.025 0.013 0.01077
0.011924 8.875 8.875 7.575 -0.550 7.025 209000 0.050 0 0.050 0.050 0.050 0.011697
0.01305 8.250 5.950 6.600 -0.575 6.025 210000 0.050 0 0.050 0.075 0.025 0.012841
0.018025 7 6.925 5.625 -0.575 5.050 211000 0.075 0 0.075 0.075 0.050 0.017877
0.025932 6 5 4.675 -0.575 4.100 212000 0.125 0 0.125 0.150 0.075 0.025842
0.035616 5.100 3.075 3.750 -0.575 3.175 213000 0.200 0 0.200 0.325 0.100 0.03557
0.048084 4.075 2.150 2.875 -0.550 2.325 214000 0.350 0.025 0.325 0.500 0.150 0.048068
0.059108 3.500 1.500 2.100 -0.525 1.575 215000 0.600 0.050 0.550 0.800 0.250 0.059106
0.063764 2.575 0.800 1.425 -0.450 0.975 216000 1 0.125 0.875 0.950 0.550 0.063764
0.058843 1.800 0.500 0.925 -0.350 0.575 217000 1.600 0.225 1.375 1.750 0.875 0.058846
0.047329 1.200 0.350 0.575 -0.250 0.325 218000 2.350 0.325 2.025 1.100 0.950 0.047346
0.035844 0.800 0.225 0.375 -0.175 0.200 219000 3.225 0.400 2.825 1.650 1.650 0.035892
0.028423 0.475 0.150 0.250 -0.100 0.150 220000 4.175 0.475 3.700 2.900 2.400 0.028503
0.021139 0.175 0.100 0.175 -0.075 0.100 221000 5.125 0.500 4.625 ... ... 0.021266
0.016531 0.200 0.125 0.125 -0.050 0.075 222000 6.100 0.525 5.575 ... ... 0.016702
0.012031 ... ... 0.100 -0.050 0.050 223000 7.075 0.525 6.550 ... ... 0.012266
0.007214 0.100 0.050 0.075 -0.050 0.025 224000 8.050 0.525 7.525 ... ... 0.007562
0.006698 0.075 0.075 0.050 -0.025 0.025 225000 9.050 0.550 8.500 ... ... 0.007064
0.006264 ... ... 0.025 0 0.025 226000 10.050 0.575 9.475 ... ... 0.006649
0.003774 ... ... 0.025 -0.012 0.013 227000 11.025 0.550 10.475 ... ... 0.001168
0.003558 ... ... 0.025 -0.012 0.013 228000 12.025 0.550 11.475 ... ... 0.00117
0.003372 ... ... 0.013 0 0.013 229000 13.025 0.575 12.450 ... ... 0.001173
0.003206 ... ... 0.013 0 0.013 230000 14.025 0.575 13.450 ... ... 0.001175
0.00306 ... ... 0.013 0 0.013 231000 15.025 0.575 14.450 ... ... 0.001178
0.002929 ... ... 0.013 0 0.013 232000 16.025 0.575 15.450 ... ... 0.001181
0.002811 ... ... 0.013 0 0.013 233000 17.025 0.575 16.450 ... ... 0.001183
0.002705 ... ... 0.013 0 0.013 234000 18.025 0.575 17.450 ... ... 0.001186
0.002607 ... ... 0.013 0 0.013 235000 19.025 0.575 18.450 ... ... 0.001188
0.002517 ... ... 0.013 0 0.013 236000 20.025 0.575 19.450 ... ... 0.001191
0.002435 0.013 0.013 0.013 0 0.013 237000 21.025 0.575 20.450 ... ... 0.001193
0.00236 ... ... 0.013 0 0.013 238000 22.025 0.575 21.450 ... ... 0.001195
0.002289 ... ... 0.013 0 0.013 239000 23.025 0.575 22.450 ... ... 0.001198
0.002224 ... ... 0.013 0 0.013 240000 24.025 0.575 23.450 ... ... 0.0012
0.002163 ... ... 0.013 0 0.013 241000 25.025 0.575 24.450 ... ... 0.001203
0.002107 ... ... 0.013 0 0.013 242000 26.025 0.575 25.450 ... ... 0.001205
0.002053 ... ... 0.013 0 0.013 243000 27.025 0.575 26.450 ... ... 0.001208
0.002003 ... ... 0.013 0 0.013 244000 28.025 0.575 27.450 ... ... 0.00121
0.001956 ... ... 0.013 0 0.013 245000 29.025 0.575 28.450 ... ... 0.001213
0.001912 ... ... 0.013 0 0.013 246000 30.025 0.575 29.450 ... ... 0.001215
0.00187 ... ... 0.013 0 0.013 247000 31.025 0.575 30.450 ... ... 0.001218
0.001831 ... ... 0.013 0 0.013 248000 32.025 0.575 31.450 ... ... 0.00122
0.001793 ... ... 0.013 0 0.013 249000 33.025 0.575 32.450 ... ... 0.001223
0.001757 ... ... 0.013 0 0.013 250000 34.025 0.575 33.450 ... ... 0.001225
0.001724 ... ... 0.013 0 0.013 251000 35.025 0.575 34.450 ... ... 0.001228
0.001691 ... ... 0.013 0 0.013 252000 36.025 0.575 35.450 ... ... 0.00123
0.00166 ... ... 0.013 0 0.013 253000 37.025 0.575 36.450 ... ... 0.001233
0.001631 ... ... 0.013 0 0.013 254000 38.025 0.575 37.450 ... ... 0.001235
0.001603 ... ... 0.013 0 0.013 255000 39.025 0.575 38.450 ... ... 0.001237
0.001576 ... ... 0.013 0 0.013 256000 40.025 0.575 39.450 ... ... 0.00124
0.00155 ... ... 0.013 0 0.013 257000 41.025 0.575 40.450 ... ... 0.001242
0.001526 ... ... 0.013 0 0.013 258000 42.025 0.575 41.450 ... ... 0.001245
0.001502 ... ... 0.013 0 0.013 259000 43.025 0.575 42.450 ... ... 0.001247
0.001479 ... ... 0.013 0 0.013 260000 44.025 0.575 43.450 ... ... 0.00125
0.001457 ... ... 0.013 0 0.013 261000 45.025 0.575 44.450 ... ... 0.001252
0.001436 ... ... 0.013 0 0.013 262000 46.025 0.575 45.450 ... ... 0.001255
0.001416 ... ... 0.013 0 0.013 263000 47.025 0.575 46.450 ... ... 0.001257
0.001396 ... ... 0.013 0 0.013 264000 48.025 0.575 47.450 ... ... 0.001259
0.001377 ... ... 0.013 0 0.013 265000 49.025 0.575 48.450 ... ... 0.001262
0.001359 ... ... 0.013 0 0.013 266000 50.025 0.575 49.450 ... ... 0.001264
0.001342 ... ... 0.013 0 0.013 267000 51.025 0.575 50.450 ... ... 0.001267
0.001324 ... ... 0.013 0 0.013 268000 52.025 0.575 51.450 ... ... 0.001269
0.001308 ... ... 0.013 0 0.013 269000 53.025 0.575 52.450 ... ... 0.001272
0.001292 ... ... 0.013 0 0.013 270000 54.025 0.575 53.450 ... ... 0.001274
0.001276 ... ... 0.013 0 0.013 271000 55.025 0.575 54.450 ... ... 0.001276
0.001261 ... ... 0.013 0 0.013 272000 56.025 0.575 55.450 ... ... 0.001279
0.001233 ... ... 0.013 0 0.013 274000 58.025 0.575 57.450 ... ... 0.001284
0.001206 ... ... 0.013 0 0.013 276000 60.025 0.575 59.450 ... ... 0.001289
0.001181 ... ... 0.013 0 0.013 278000 62.025 0.575 61.450 ... ... 0.001293
0.001157 ... ... 0.013 0 0.013 280000 64.025 0.575 63.450 ... ... 0.001298
0.001134 ... ... 0.013 0 0.013 282000 66.025 0.575 65.450 ... ... 0.001303
0.001113 ... ... 0.013 0 0.013 284000 68.025 0.575 67.450 ... ... 0.001308
0.001092 ... ... 0.013 0 0.013 286000 70.025 0.575 69.450 ... ... 0.001312
0.001073 ... ... 0.013 0 0.013 288000 72.025 0.575 71.450 ... ... 0.001317
0.001054 ... ... 0.013 0 0.013 290000 74.025 0.575 73.450 ... ... 0.001322
0.001037 ... ... 0.013 0 0.013 292000 76.025 0.575 75.450 ... ... 0.001327
0.00102 ... ... 0.013 0 0.013 294000 78.025 0.575 77.450 ... ... 0.001331
0.001004 ... ... 0.013 0 0.013 296000 80.025 0.575 79.450 ... ... 0.001336
0.000988 ... ... 0.013 0 0.013 298000 82.025 0.575 81.450 ... ... 0.001341
0.000973 ... ... 0.013 0 0.013 300000 84.025 0.575 83.450 ... ... 0.001345
0.000959 ... ... 0.013 0 0.013 302000 86.025 0.575 85.450 ... ... 0.00135
0.000945 ... ... 0.013 0 0.013 304000 88.025 0.575 87.450 ... ... 0.001355
0.000932 ... ... 0.013 0 0.013 306000 90.025 0.575 89.450 ... ... 0.001359
0.00092 ... ... 0.013 0 0.013 308000 92.025 0.575 91.450 ... ... 0.001364
0.000908 ... ... 0.013 0 0.013 310000 94.025 0.575 93.450 ... ... 0.001368
0.000896 ... ... 0.013 0 0.013 312000 96.025 0.575 95.450 ... ... 0.001373
0.000885 ... ... 0.013 0 0.013 314000 98.025 0.575 97.450 ... ... 0.001378
0.000874 ... ... 0.013 0 0.013 316000 100.025 0.575 99.450 ... ... 0.001382
0.000863 ... ... 0.013 0 0.013 318000 102.025 0.575 101.450 ... ... 0.001387
0.000853 ... ... 0.013 0 0.013 320000 104.025 0.575 103.450 ... ... 0.001391
0.000843 ... ... 0.013 0 0.013 322000 106.025 0.575 105.450 ... ... 0.001396
0.000834 ... ... 0.013 0 0.013 324000 108.025 0.575 107.450 ... ... 0.0014

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.