DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186.900
Expiration Date: 12/06/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.004996 ... ... 100.500 0.400 100.900 86000 0.013 0 0.013 ... ... 0.000954
0.005051 ... ... 98.500 0.400 98.900 88000 0.013 0 0.013 ... ... 0.000979
0.005105 ... ... 96.500 0.400 96.900 90000 0.013 0 0.013 ... ... 0.001005
0.005158 ... ... 94.500 0.400 94.900 92000 0.013 0 0.013 ... ... 0.001031
0.005211 ... ... 92.500 0.400 92.900 94000 0.013 0 0.013 ... ... 0.001059
0.005263 ... ... 90.500 0.400 90.900 96000 0.013 0 0.013 ... ... 0.001087
0.005315 ... ... 88.500 0.400 88.900 98000 0.013 0 0.013 ... ... 0.001117
0.005366 ... ... 86.500 0.400 86.900 100000 0.013 0 0.013 ... ... 0.001148
0.005417 ... ... 84.500 0.400 84.900 102000 0.013 0 0.013 ... ... 0.001179
0.005467 ... ... 82.500 0.400 82.900 104000 0.013 0 0.013 ... ... 0.001212
0.005517 ... ... 80.500 0.400 80.900 106000 0.013 0 0.013 ... ... 0.001246
0.005567 ... ... 78.500 0.400 78.900 108000 0.013 0 0.013 ... ... 0.001281
0.005616 ... ... 76.500 0.400 76.900 110000 0.013 0 0.013 ... ... 0.001318
0.005665 ... ... 74.500 0.400 74.900 112000 0.013 0 0.013 ... ... 0.001357
0.005713 ... ... 72.500 0.400 72.900 114000 0.013 0 0.013 ... ... 0.001397
0.005761 ... ... 70.500 0.400 70.900 116000 0.013 0 0.013 ... ... 0.001439
0.005809 ... ... 68.500 0.400 68.900 118000 0.013 0 0.013 ... ... 0.001482
0.005856 ... ... 66.500 0.400 66.900 120000 0.013 0 0.013 ... ... 0.001528
0.005903 ... ... 64.500 0.400 64.900 122000 0.013 0 0.013 ... ... 0.001577
0.00595 ... ... 62.500 0.400 62.900 124000 0.013 0 0.013 ... ... 0.001627
0.005996 ... ... 60.500 0.400 60.900 126000 0.013 0 0.013 ... ... 0.00168
0.006042 ... ... 58.500 0.400 58.900 128000 0.013 0 0.013 ... ... 0.001737
0.006088 ... ... 56.500 0.400 56.900 130000 0.013 0 0.013 ... ... 0.001796
0.006111 ... ... 55.500 0.400 55.900 131000 0.013 0 0.013 ... ... 0.001828
0.006133 ... ... 54.500 0.400 54.900 132000 0.013 0 0.013 ... ... 0.00186
0.006156 ... ... 53.500 0.400 53.900 133000 0.013 0 0.013 ... ... 0.001892
0.006178 ... ... 52.500 0.400 52.900 134000 0.013 0 0.013 ... ... 0.001926
0.006201 ... ... 51.500 0.400 51.900 135000 0.013 0 0.013 ... ... 0.001961
0.006223 ... ... 50.500 0.400 50.900 136000 0.013 0 0.013 ... ... 0.001997
0.006245 ... ... 49.500 0.400 49.900 137000 0.013 0 0.013 ... ... 0.002035
0.006267 ... ... 48.500 0.400 48.900 138000 0.013 0 0.013 ... ... 0.002073
0.00629 ... ... 47.500 0.400 47.900 139000 0.013 0 0.013 ... ... 0.002113
0.006312 ... ... 46.500 0.400 46.900 140000 0.013 0 0.013 ... ... 0.002155
0.006334 ... ... 45.500 0.400 45.900 141000 0.013 0 0.013 ... ... 0.002198
0.006356 ... ... 44.500 0.400 44.900 142000 0.013 0 0.013 ... ... 0.002242
0.006377 ... ... 43.500 0.400 43.900 143000 0.013 0 0.013 ... ... 0.002288
0.006399 ... ... 42.500 0.400 42.900 144000 0.013 0 0.013 ... ... 0.002336
0.006421 ... ... 41.500 0.400 41.900 145000 0.013 0 0.013 ... ... 0.002386
0.006443 ... ... 40.500 0.400 40.900 146000 0.013 0 0.013 ... ... 0.002437
0.006464 ... ... 39.500 0.400 39.900 147000 0.013 0 0.013 ... ... 0.002491
0.006486 ... ... 38.500 0.400 38.900 148000 0.013 0 0.013 ... ... 0.002547
0.006507 ... ... 37.500 0.400 37.900 149000 0.013 0 0.013 ... ... 0.002605
0.006529 ... ... 36.500 0.400 36.900 150000 0.013 0 0.013 ... ... 0.002667
0.00655 ... ... 35.500 0.400 35.900 151000 0.013 0 0.013 ... ... 0.002731
0.006571 ... ... 34.500 0.400 34.900 152000 0.013 0 0.013 ... ... 0.002798
0.006592 ... ... 33.500 0.400 33.900 153000 0.013 0 0.013 ... ... 0.002868
0.006614 ... ... 32.500 0.400 32.900 154000 0.013 0 0.013 ... ... 0.002942
0.006635 ... ... 31.500 0.400 31.900 155000 0.013 0 0.013 ... ... 0.003019
0.006656 ... ... 30.500 0.400 30.900 156000 0.013 0 0.013 ... ... 0.003101
0.006677 ... ... 29.500 0.400 29.900 157000 0.013 0 0.013 ... ... 0.003188
0.006698 ... ... 28.500 0.400 28.900 158000 0.013 0 0.013 ... ... 0.003279
0.006719 ... ... 27.500 0.400 27.900 159000 0.013 0 0.013 ... ... 0.003375
0.006739 ... ... 26.500 0.400 26.900 160000 0.013 0 0.013 ... ... 0.003478
0.00676 ... ... 25.500 0.400 25.900 161000 0.013 -0.012 0.025 ... ... 0.003586
0.006781 ... ... 24.500 0.400 24.900 162000 0.013 -0.012 0.025 ... ... 0.003703
0.006802 ... ... 23.500 0.400 23.900 163000 0.013 -0.012 0.025 ... ... 0.003827
0.006822 ... ... 22.500 0.400 22.900 164000 0.013 -0.012 0.025 ... ... 0.00396
0.006843 ... ... 21.500 0.400 21.900 165000 0.013 -0.012 0.025 ... ... 0.004103
0.006863 ... ... 20.500 0.400 20.900 166000 0.013 -0.012 0.025 ... ... 0.004257
0.006884 ... ... 19.500 0.400 19.900 167000 0.013 -0.012 0.025 ... ... 0.004424
0.006905 ... ... 18.525 0.375 18.900 168000 0.025 0 0.025 ... ... 0.007312
0.006925 ... ... 17.525 0.375 17.900 169000 0.025 -0.025 0.050 ... ... 0.007615
0.011896 ... ... 16.525 0.400 16.925 170000 0.025 -0.025 0.050 ... ... 0.007945
0.0122 ... ... 15.525 0.400 15.925 171000 0.025 -0.025 0.050 ... ... 0.008309
0.012534 ... ... 14.550 0.375 14.925 172000 0.025 -0.025 0.050 ... ... 0.008712
0.012909 ... ... 13.550 0.375 13.925 173000 0.025 -0.025 0.050 ... ... 0.009158
0.013332 ... ... 12.550 0.375 12.925 174000 0.025 -0.025 0.050 ... ... 0.009661
0.013811 ... ... 11.550 0.375 11.925 175000 0.025 -0.025 0.050 0.050 0.050 0.010226
0.014362 ... ... 10.550 0.375 10.925 176000 0.050 -0.025 0.075 0.075 0.025 0.017007
0.020656 ... ... 9.575 0.375 9.950 177000 0.050 -0.025 0.075 0.050 0.025 0.018105
0.02182 9.375 8.850 8.600 0.350 8.950 178000 0.050 -0.050 0.100 0.075 0.075 0.019382
0.028389 7.675 7.675 7.625 0.350 7.975 179000 0.075 -0.050 0.125 ... ... 0.026512
0.035091 7.100 7 6.650 0.350 7 180000 0.100 -0.050 0.150 0.125 0.100 0.033614
0.042211 ... ... 5.700 0.325 6.025 181000 0.125 -0.075 0.200 0.125 0.125 0.041052
0.053531 5.500 5.500 4.750 0.325 5.075 182000 0.175 -0.075 0.250 0.175 0.150 0.052738
0.067805 ... ... 3.850 0.300 4.150 183000 0.250 -0.100 0.350 0.250 0.200 0.067326
0.083795 3.700 3.125 3 0.250 3.250 184000 0.350 -0.150 0.500 0.425 0.275 0.083547
0.102215 2.750 2.200 2.225 0.200 2.425 185000 0.525 -0.200 0.725 0.575 0.450 0.102133
0.117571 2.100 1.475 1.550 0.150 1.700 186000 0.800 -0.250 1.050 1 0.625 0.117561
0.123221 1.425 0.900 1.025 0.075 1.100 187000 1.200 -0.325 1.525 1.275 1.050 0.123221
0.114835 0.975 0.625 0.650 0.025 0.675 188000 1.775 -0.375 2.150 2.100 1.425 0.114856
0.094068 0.575 0.425 0.400 -0.025 0.375 189000 2.475 -0.425 2.900 2.825 2.825 0.094223
0.071827 0.325 0.225 0.250 -0.025 0.225 190000 3.325 -0.425 3.750 3.750 3.750 0.072259
0.050272 0.200 0.125 0.150 -0.025 0.125 191000 4.225 -0.425 4.650 ... ... 0.051189
0.034989 ... ... 0.100 -0.025 0.075 192000 5.175 -0.425 5.600 ... ... 0.036501
0.02529 0.075 0.075 0.075 -0.025 0.050 193000 6.150 -0.400 6.550 ... ... 0.027397
0.023187 ... ... 0.050 0 0.050 194000 7.150 -0.400 7.550 ... ... 0.025469
0.013911 ... ... 0.025 0 0.025 195000 8.125 -0.400 8.525 ... ... 0.017202
0.012929 ... ... 0.025 0 0.025 196000 9.125 -0.400 9.525 ... ... 0.016375
0.012101 ... ... 0.025 0 0.025 197000 10.125 -0.375 10.500 ... ... 0.015693
0.011396 ... ... 0.025 0 0.025 198000 11.100 -0.400 11.500 ... ... 0.007495
0.010784 ... ... 0.025 0 0.025 199000 12.100 -0.400 12.500 ... ... 0.007514
0.01025 0.025 0.025 0.025 0 0.025 200000 13.100 -0.400 13.500 ... ... 0.007533
0.006209 ... ... 0.013 0 0.013 201000 14.100 -0.400 14.500 ... ... 0.007552
0.005931 ... ... 0.013 0 0.013 202000 15.100 -0.400 15.500 ... ... 0.00757
0.005679 ... ... 0.013 0 0.013 203000 16.100 -0.400 16.500 ... ... 0.007589
0.005452 ... ... 0.013 0 0.013 204000 17.100 -0.400 17.500 ... ... 0.007608
0.005249 ... ... 0.013 0 0.013 205000 18.100 -0.400 18.500 ... ... 0.007627
0.005061 ... ... 0.013 0 0.013 206000 19.100 -0.400 19.500 ... ... 0.007646
0.00489 ... ... 0.013 0 0.013 207000 20.100 -0.400 20.500 ... ... 0.007664
0.004732 ... ... 0.013 0 0.013 208000 21.100 -0.400 21.500 ... ... 0.007683
0.004587 ... ... 0.013 0 0.013 209000 22.100 -0.400 22.500 ... ... 0.007701
0.004452 ... ... 0.013 0 0.013 210000 23.100 -0.400 23.500 ... ... 0.00772
0.004327 ... ... 0.013 0 0.013 211000 24.100 -0.400 24.500 ... ... 0.007738
0.004211 ... ... 0.013 0 0.013 212000 25.100 -0.400 25.500 ... ... 0.007756
0.004102 ... ... 0.013 0 0.013 213000 26.100 -0.400 26.500 ... ... 0.007775
0.004 ... ... 0.013 0 0.013 214000 27.100 -0.400 27.500 ... ... 0.007793
0.003904 ... ... 0.013 0 0.013 215000 28.100 -0.400 28.500 ... ... 0.007812
0.003814 ... ... 0.013 0 0.013 216000 29.100 -0.400 29.500 ... ... 0.00783
0.003729 ... ... 0.013 0 0.013 217000 30.100 -0.400 30.500 ... ... 0.007848
0.003648 ... ... 0.013 0 0.013 218000 31.100 -0.400 31.500 ... ... 0.007867
0.003572 ... ... 0.013 0 0.013 219000 32.100 -0.400 32.500 ... ... 0.007885
0.0035 ... ... 0.013 0 0.013 220000 33.100 -0.400 33.500 ... ... 0.007903
0.003431 ... ... 0.013 0 0.013 221000 34.100 -0.400 34.500 ... ... 0.007921
0.003366 ... ... 0.013 0 0.013 222000 35.100 -0.400 35.500 ... ... 0.007939
0.003304 ... ... 0.013 0 0.013 223000 36.100 -0.400 36.500 ... ... 0.007958
0.003244 ... ... 0.013 0 0.013 224000 37.100 -0.400 37.500 ... ... 0.007976
0.003188 ... ... 0.013 0 0.013 225000 38.100 -0.400 38.500 ... ... 0.007994
0.003134 ... ... 0.013 0 0.013 226000 39.100 -0.400 39.500 ... ... 0.008012
0.003082 ... ... 0.013 0 0.013 227000 40.100 -0.400 40.500 ... ... 0.00803
0.003033 ... ... 0.013 0 0.013 228000 41.100 -0.400 41.500 ... ... 0.008048
0.002986 ... ... 0.013 0 0.013 229000 42.100 -0.400 42.500 ... ... 0.008065
0.00294 ... ... 0.013 0 0.013 230000 43.100 -0.400 43.500 ... ... 0.008083
0.002896 ... ... 0.013 0 0.013 231000 44.100 -0.400 44.500 ... ... 0.008101
0.002854 ... ... 0.013 0 0.013 232000 45.100 -0.400 45.500 ... ... 0.008119
0.002813 ... ... 0.013 0 0.013 233000 46.100 -0.400 46.500 ... ... 0.008137
0.002774 ... ... 0.013 0 0.013 234000 47.100 -0.400 47.500 ... ... 0.008155
0.002737 ... ... 0.013 0 0.013 235000 48.100 -0.400 48.500 ... ... 0.008172
0.002701 ... ... 0.013 0 0.013 236000 49.100 -0.400 49.500 ... ... 0.00819
0.002632 ... ... 0.013 0 0.013 238000 51.100 -0.400 51.500 ... ... 0.008225
0.002567 ... ... 0.013 0 0.013 240000 53.100 -0.400 53.500 ... ... 0.00826
0.002507 ... ... 0.013 0 0.013 242000 55.100 -0.400 55.500 ... ... 0.008295
0.00245 ... ... 0.013 0 0.013 244000 57.100 -0.400 57.500 ... ... 0.00833
0.002397 ... ... 0.013 0 0.013 246000 59.100 -0.400 59.500 ... ... 0.008365
0.002347 ... ... 0.013 0 0.013 248000 61.100 -0.400 61.500 ... ... 0.0084
0.0023 ... ... 0.013 0 0.013 250000 63.100 -0.400 63.500 ... ... 0.008434
0.002255 ... ... 0.013 0 0.013 252000 65.100 -0.400 65.500 ... ... 0.008469
0.002213 ... ... 0.013 0 0.013 254000 67.100 -0.400 67.500 ... ... 0.008503
0.002172 ... ... 0.013 0 0.013 256000 69.100 -0.400 69.500 ... ... 0.008538
0.002134 ... ... 0.013 0 0.013 258000 71.100 -0.400 71.500 ... ... 0.008572
0.002097 ... ... 0.013 0 0.013 260000 73.100 -0.400 73.500 ... ... 0.008606
0.002062 ... ... 0.013 0 0.013 262000 75.100 -0.400 75.500 ... ... 0.00864
0.002029 ... ... 0.013 0 0.013 264000 77.100 -0.400 77.500 ... ... 0.008673
0.001998 ... ... 0.013 0 0.013 266000 79.100 -0.400 79.500 ... ... 0.008707
0.001968 ... ... 0.013 0 0.013 268000 81.100 -0.400 81.500 ... ... 0.008741
0.001938 ... ... 0.013 0 0.013 270000 83.100 -0.400 83.500 ... ... 0.008774
0.00191 ... ... 0.013 0 0.013 272000 85.100 -0.400 85.500 ... ... 0.008807
0.001883 ... ... 0.013 0 0.013 274000 87.100 -0.400 87.500 ... ... 0.008841
0.001858 ... ... 0.013 0 0.013 276000 89.100 -0.400 89.500 ... ... 0.008874
0.001833 ... ... 0.013 0 0.013 278000 91.100 -0.400 91.500 ... ... 0.008907
0.001809 ... ... 0.013 0 0.013 280000 93.100 -0.400 93.500 ... ... 0.00894
0.001787 ... ... 0.013 0 0.013 282000 95.100 -0.400 95.500 ... ... 0.008973
0.001765 ... ... 0.013 0 0.013 284000 97.100 -0.400 97.500 ... ... 0.009005
0.001743 ... ... 0.013 0 0.013 286000 99.100 -0.400 99.500 ... ... 0.009038
0.001723 ... ... 0.013 0 0.013 288000 101.100 -0.400 101.500 ... ... 0.009071
0.001703 ... ... 0.013 0 0.013 290000 103.100 -0.400 103.500 ... ... 0.009103
0.001684 ... ... 0.013 0 0.013 292000 105.100 -0.400 105.500 ... ... 0.009136
0.001665 ... ... 0.013 0 0.013 294000 107.100 -0.400 107.500 ... ... 0.009168
0.001647 ... ... 0.013 0 0.013 296000 109.100 -0.400 109.500 ... ... 0.0092

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.