DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 189.075
Expiration Date: 01/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.018525 ... ... 93.925 1.150 95.075 94000 0.013 0 0.013 ... ... 0.001812
0.018715 ... ... 91.925 1.150 93.075 96000 0.013 0 0.013 ... ... 0.00186
0.018903 ... ... 89.925 1.150 91.075 98000 0.013 0 0.013 ... ... 0.00191
0.019089 ... ... 87.925 1.150 89.075 100000 0.013 0 0.013 ... ... 0.001961
0.019274 ... ... 85.925 1.150 87.075 102000 0.013 0 0.013 ... ... 0.002014
0.019456 ... ... 83.925 1.150 85.075 104000 0.013 0 0.013 ... ... 0.002069
0.019637 ... ... 81.925 1.150 83.075 106000 0.013 0 0.013 ... ... 0.002126
0.019817 ... ... 79.925 1.150 81.075 108000 0.013 0 0.013 ... ... 0.002186
0.019995 ... ... 77.925 1.150 79.075 110000 0.013 0 0.013 ... ... 0.002247
0.020171 ... ... 75.925 1.150 77.075 112000 0.013 0 0.013 ... ... 0.002312
0.020346 ... ... 73.925 1.150 75.075 114000 0.013 0 0.013 ... ... 0.002379
0.02052 ... ... 71.925 1.150 73.075 116000 0.013 0 0.013 ... ... 0.002448
0.020692 ... ... 69.925 1.150 71.075 118000 0.013 0 0.013 ... ... 0.002521
0.020863 ... ... 67.925 1.150 69.075 120000 0.013 0 0.013 ... ... 0.002597
0.021032 ... ... 65.925 1.150 67.075 122000 0.013 0 0.013 ... ... 0.002677
0.021201 ... ... 63.925 1.150 65.075 124000 0.013 0 0.013 ... ... 0.002762
0.021368 ... ... 61.925 1.150 63.075 126000 0.013 0 0.013 ... ... 0.002849
0.021533 ... ... 59.925 1.150 61.075 128000 0.013 0 0.013 ... ... 0.002942
0.021698 ... ... 57.925 1.150 59.075 130000 0.013 0 0.013 ... ... 0.00304
0.021861 ... ... 55.925 1.150 57.075 132000 0.013 0 0.013 ... ... 0.003144
0.022023 ... ... 53.925 1.150 55.075 134000 0.013 0 0.013 ... ... 0.003254
0.022184 ... ... 51.925 1.150 53.075 136000 0.013 0 0.013 ... ... 0.00337
0.022344 ... ... 49.925 1.150 51.075 138000 0.013 0 0.013 ... ... 0.003494
0.022424 ... ... 48.925 1.150 50.075 139000 0.013 0 0.013 ... ... 0.003559
0.022503 ... ... 47.925 1.150 49.075 140000 0.013 -0.012 0.025 ... ... 0.003626
0.022582 ... ... 46.925 1.150 48.075 141000 0.013 -0.012 0.025 ... ... 0.003696
0.022661 ... ... 45.925 1.150 47.075 142000 0.013 -0.012 0.025 ... ... 0.003768
0.02274 ... ... 44.925 1.150 46.075 143000 0.013 -0.012 0.025 ... ... 0.003842
0.022818 ... ... 43.925 1.150 45.075 144000 0.013 -0.012 0.025 ... ... 0.003919
0.022896 ... ... 42.925 1.150 44.075 145000 0.013 -0.012 0.025 ... ... 0.003999
0.022974 ... ... 41.925 1.150 43.075 146000 0.013 -0.012 0.025 ... ... 0.004082
0.023052 ... ... 40.925 1.150 42.075 147000 0.013 -0.012 0.025 ... ... 0.004169
0.023129 ... ... 39.925 1.150 41.075 148000 0.013 -0.012 0.025 ... ... 0.004259
0.023206 ... ... 38.925 1.150 40.075 149000 0.013 -0.012 0.025 ... ... 0.004352
0.023283 ... ... 37.925 1.150 39.075 150000 0.013 -0.012 0.025 ... ... 0.004449
0.02336 ... ... 36.925 1.150 38.075 151000 0.013 -0.012 0.025 ... ... 0.004551
0.023436 ... ... 35.925 1.150 37.075 152000 0.013 -0.012 0.025 ... ... 0.004657
0.023512 ... ... 34.925 1.150 36.075 153000 0.013 -0.012 0.025 ... ... 0.004769
0.023588 ... ... 33.925 1.150 35.075 154000 0.013 -0.012 0.025 ... ... 0.004886
0.023664 ... ... 32.925 1.150 34.075 155000 0.013 -0.012 0.025 ... ... 0.005007
0.02374 ... ... 31.925 1.150 33.075 156000 0.013 -0.012 0.025 ... ... 0.005135
0.023815 ... ... 30.925 1.150 32.075 157000 0.025 0 0.025 ... ... 0.008484
0.02389 ... ... 29.925 1.150 31.075 158000 0.025 0 0.025 ... ... 0.008705
0.023965 ... ... 28.925 1.150 30.075 159000 0.025 0 0.025 ... ... 0.008937
0.024039 ... ... 27.925 1.150 29.075 160000 0.025 0 0.025 ... ... 0.009184
0.024114 ... ... 26.925 1.150 28.075 161000 0.025 0 0.025 ... ... 0.009445
0.024188 ... ... 25.925 1.150 27.075 162000 0.025 0 0.025 ... ... 0.009721
0.024262 ... ... 24.925 1.150 26.075 163000 0.025 0 0.025 ... ... 0.010013
0.024336 ... ... 23.925 1.150 25.075 164000 0.025 0 0.025 ... ... 0.010324
0.024409 ... ... 22.925 1.150 24.075 165000 0.025 0 0.025 ... ... 0.010657
0.024483 ... ... 21.925 1.150 23.075 166000 0.025 0 0.025 ... ... 0.011012
0.024556 ... ... 20.925 1.150 22.075 167000 0.025 0 0.025 ... ... 0.011393
0.029532 ... ... 19.925 1.175 21.100 168000 0.050 0 0.050 ... ... 0.018918
0.029847 ... ... 18.950 1.150 20.100 169000 0.050 0 0.050 ... ... 0.019594
0.030187 ... ... 17.950 1.150 19.100 170000 0.050 0 0.050 0.075 0.075 0.020325
0.030554 ... ... 16.975 1.125 18.100 171000 0.050 -0.025 0.075 ... ... 0.021117
0.030953 ... ... 15.975 1.125 17.100 172000 0.050 -0.025 0.075 0.050 0.050 0.02198
0.036885 ... ... 15 1.125 16.125 173000 0.075 -0.025 0.100 ... ... 0.029661
0.037671 ... ... 14.025 1.100 15.125 174000 0.075 -0.050 0.125 ... ... 0.030956
0.043919 ... ... 13.050 1.100 14.150 175000 0.100 -0.050 0.150 ... ... 0.038531
0.045195 ... ... 12.075 1.075 13.150 176000 0.100 -0.075 0.175 ... ... 0.04036
0.051949 ... ... 11.100 1.075 12.175 177000 0.125 -0.100 0.225 0.150 0.150 0.048194
0.058917 ... ... 10.150 1.050 11.200 178000 0.150 -0.100 0.250 0.150 0.150 0.056083
0.06621 ... ... 9.200 1.025 10.225 179000 0.175 -0.125 0.300 ... ... 0.064185
0.078169 ... ... 8.275 1 9.275 180000 0.225 -0.150 0.375 0.300 0.225 0.076975
0.090113 ... ... 7.350 0.975 8.325 181000 0.275 -0.175 0.450 ... ... 0.089569
0.105499 ... ... 6.475 0.925 7.400 182000 0.350 -0.200 0.550 ... ... 0.105479
0.12318 ... ... 5.600 0.900 6.500 183000 0.450 -0.250 0.700 0.700 0.475 0.123516
0.143912 5.450 5.450 4.775 0.875 5.650 184000 0.575 -0.300 0.875 0.500 0.500 0.14258
0.162463 ... ... 4.025 0.775 4.800 185000 0.725 -0.375 1.100 0.725 0.700 0.161691
0.181142 ... ... 3.300 0.700 4 186000 0.925 -0.475 1.400 1 0.900 0.180775
0.198069 ... ... 2.675 0.600 3.275 187000 1.200 -0.550 1.750 1.250 1.150 0.197949
0.210208 ... ... 2.100 0.525 2.625 188000 1.550 -0.625 2.175 2 1.500 0.210191
0.215396 1.900 1.900 1.600 0.400 2 189000 1.925 -0.750 2.675 2 1.925 0.215396
0.21209 1.625 1.450 1.150 0.350 1.500 190000 2.400 -0.825 3.225 2.425 2.325 0.212
0.199352 1.175 1 0.825 0.250 1.075 191000 2.975 -0.900 3.875 ... ... 0.199001
0.178371 ... ... 0.575 0.175 0.750 192000 3.650 -0.975 4.625 ... ... 0.177689
0.151173 ... ... 0.400 0.100 0.500 193000 4.400 -1.050 5.450 ... ... 0.150202
0.125287 0.400 0.400 0.275 0.075 0.350 194000 5.250 -1.075 6.325 ... ... 0.124302
0.097595 ... ... 0.200 0.025 0.225 195000 6.125 -1.125 7.250 ... ... 0.09684
0.081071 0.175 0.175 0.150 0.025 0.175 196000 7.075 -1.125 8.200 ... ... 0.080988
0.064017 ... ... 0.100 0.025 0.125 197000 8.025 -1.125 9.150 ... ... 0.064873
0.053289 ... ... 0.075 0.025 0.100 198000 9 -1.125 10.125 ... ... 0.055257
0.042613 ... ... 0.075 0 0.075 199000 9.975 -1.150 11.125 ... ... 0.045941
0.03151 ... ... 0.050 0 0.050 200000 10.950 -1.150 12.100 ... ... 0.036633
0.029901 ... ... 0.050 0 0.050 201000 11.950 -1.150 13.100 ... ... 0.035986
0.028489 ... ... 0.025 0.025 0.050 202000 12.950 -1.125 14.075 ... ... 0.035439
0.017247 ... ... 0.025 0 0.025 203000 13.925 -1.150 15.075 ... ... 0.02707
0.016497 ... ... 0.025 0 0.025 204000 14.925 -1.150 16.075 ... ... 0.027137
0.01582 ... ... 0.025 0 0.025 205000 15.925 -1.150 17.075 ... ... 0.027203
0.009609 ... ... 0.025 -0.012 0.013 206000 16.925 -1.150 18.075 ... ... 0.02727
0.009246 ... ... 0.025 -0.012 0.013 207000 17.925 -1.150 19.075 ... ... 0.027336
0.008913 ... ... 0.025 -0.012 0.013 208000 18.925 -1.150 20.075 ... ... 0.027403
0.008608 ... ... 0.025 -0.012 0.013 209000 19.925 -1.150 21.075 ... ... 0.027469
0.008328 ... ... 0.025 -0.012 0.013 210000 20.925 -1.150 22.075 ... ... 0.027535
0.008071 ... ... 0.025 -0.012 0.013 211000 21.925 -1.150 23.075 ... ... 0.027601
0.007832 ... ... 0.025 -0.012 0.013 212000 22.925 -1.150 24.075 ... ... 0.027666
0.00761 ... ... 0.025 -0.012 0.013 213000 23.925 -1.150 25.075 ... ... 0.027732
0.007403 ... ... 0.025 -0.012 0.013 214000 24.925 -1.150 26.075 ... ... 0.027797
0.00721 ... ... 0.025 -0.012 0.013 215000 25.925 -1.150 27.075 ... ... 0.027863
0.007029 ... ... 0.013 0 0.013 216000 26.925 -1.150 28.075 ... ... 0.027928
0.006859 ... ... 0.013 0 0.013 217000 27.925 -1.150 29.075 ... ... 0.027993
0.0067 ... ... 0.013 0 0.013 218000 28.925 -1.150 30.075 ... ... 0.028058
0.006549 ... ... 0.013 0 0.013 219000 29.925 -1.150 31.075 ... ... 0.028122
0.006406 ... ... 0.013 0 0.013 220000 30.925 -1.150 32.075 ... ... 0.028187
0.006272 ... ... 0.013 0 0.013 221000 31.925 -1.150 33.075 ... ... 0.028251
0.006144 ... ... 0.013 0 0.013 222000 32.925 -1.150 34.075 ... ... 0.028316
0.006024 ... ... 0.013 0 0.013 223000 33.925 -1.150 35.075 ... ... 0.02838
0.005909 ... ... 0.013 0 0.013 224000 34.925 -1.150 36.075 ... ... 0.028444
0.005799 ... ... 0.013 0 0.013 225000 35.925 -1.150 37.075 ... ... 0.028508
0.005694 ... ... 0.013 0 0.013 226000 36.925 -1.150 38.075 ... ... 0.028572
0.005593 ... ... 0.013 0 0.013 227000 37.925 -1.150 39.075 ... ... 0.028636
0.005498 ... ... 0.013 0 0.013 228000 38.925 -1.150 40.075 ... ... 0.028699
0.005408 ... ... 0.013 0 0.013 229000 39.925 -1.150 41.075 ... ... 0.028763
0.005321 ... ... 0.013 0 0.013 230000 40.925 -1.150 42.075 ... ... 0.028826
0.005238 ... ... 0.013 0 0.013 231000 41.925 -1.150 43.075 ... ... 0.028889
0.005157 ... ... 0.013 0 0.013 232000 42.925 -1.150 44.075 ... ... 0.028952
0.005079 ... ... 0.013 0 0.013 233000 43.925 -1.150 45.075 ... ... 0.029015
0.005004 ... ... 0.013 0 0.013 234000 44.925 -1.150 46.075 ... ... 0.029078
0.004933 ... ... 0.013 0 0.013 235000 45.925 -1.150 47.075 ... ... 0.02914
0.004864 ... ... 0.013 0 0.013 236000 46.925 -1.150 48.075 ... ... 0.029203
0.004735 ... ... 0.013 0 0.013 238000 48.925 -1.150 50.075 ... ... 0.029328
0.004613 ... ... 0.013 0 0.013 240000 50.925 -1.150 52.075 ... ... 0.029452
0.0045 ... ... 0.013 0 0.013 242000 52.925 -1.150 54.075 ... ... 0.029576
0.004393 ... ... 0.013 0 0.013 244000 54.925 -1.150 56.075 ... ... 0.029699
0.004294 ... ... 0.013 0 0.013 246000 56.925 -1.150 58.075 ... ... 0.029822
0.004201 ... ... 0.013 0 0.013 248000 58.925 -1.150 60.075 ... ... 0.029945
0.004112 ... ... 0.013 0 0.013 250000 60.925 -1.150 62.075 ... ... 0.030067
0.004029 ... ... 0.013 0 0.013 252000 62.925 -1.150 64.075 ... ... 0.030189
0.00395 ... ... 0.013 0 0.013 254000 64.925 -1.150 66.075 ... ... 0.03031
0.003875 ... ... 0.013 0 0.013 256000 66.925 -1.150 68.075 ... ... 0.030431
0.003804 ... ... 0.013 0 0.013 258000 68.925 -1.150 70.075 ... ... 0.030551
0.003736 ... ... 0.013 0 0.013 260000 70.925 -1.150 72.075 ... ... 0.030671
0.003672 ... ... 0.013 0 0.013 262000 72.925 -1.150 74.075 ... ... 0.030791
0.003611 ... ... 0.013 0 0.013 264000 74.925 -1.150 76.075 ... ... 0.03091
0.003553 ... ... 0.013 0 0.013 266000 76.925 -1.150 78.075 ... ... 0.031028
0.003497 ... ... 0.013 0 0.013 268000 78.925 -1.150 80.075 ... ... 0.031147
0.003444 ... ... 0.013 0 0.013 270000 80.925 -1.150 82.075 ... ... 0.031265
0.003393 ... ... 0.013 0 0.013 272000 82.925 -1.150 84.075 ... ... 0.031382
0.003343 ... ... 0.013 0 0.013 274000 84.925 -1.150 86.075 ... ... 0.0315
0.003296 ... ... 0.013 0 0.013 276000 86.925 -1.150 88.075 ... ... 0.031616
0.003251 ... ... 0.013 0 0.013 278000 88.925 -1.150 90.075 ... ... 0.031733
0.003207 ... ... 0.013 0 0.013 280000 90.925 -1.150 92.075 ... ... 0.031849
0.003166 ... ... 0.013 0 0.013 282000 92.925 -1.150 94.075 ... ... 0.031965

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.