DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 178.300
Expiration Date: 10/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.008592 ... ... 92.800 -0.500 92.300 86000 0.013 0 0.013 ... ... 0.00126
0.008686 ... ... 90.800 -0.500 90.300 88000 0.013 0 0.013 ... ... 0.001295
0.00878 ... ... 88.800 -0.500 88.300 90000 0.013 0 0.013 ... ... 0.001331
0.008873 ... ... 86.800 -0.500 86.300 92000 0.013 0 0.013 ... ... 0.001369
0.008965 ... ... 84.800 -0.500 84.300 94000 0.013 0 0.013 ... ... 0.001408
0.009056 ... ... 82.800 -0.500 82.300 96000 0.013 0 0.013 ... ... 0.001448
0.009146 ... ... 80.800 -0.500 80.300 98000 0.013 0 0.013 ... ... 0.00149
0.009235 ... ... 78.800 -0.500 78.300 100000 0.013 0 0.013 ... ... 0.001533
0.009324 ... ... 76.800 -0.500 76.300 102000 0.013 0 0.013 ... ... 0.001579
0.009411 ... ... 74.800 -0.500 74.300 104000 0.013 0 0.013 ... ... 0.001626
0.009498 ... ... 72.800 -0.500 72.300 106000 0.013 0 0.013 ... ... 0.001676
0.009585 ... ... 70.800 -0.500 70.300 108000 0.013 0 0.013 ... ... 0.001727
0.00967 ... ... 68.800 -0.500 68.300 110000 0.013 0 0.013 ... ... 0.001781
0.009755 ... ... 66.800 -0.500 66.300 112000 0.013 0 0.013 ... ... 0.001837
0.009839 ... ... 64.800 -0.500 64.300 114000 0.013 0 0.013 ... ... 0.001897
0.009922 ... ... 62.800 -0.500 62.300 116000 0.013 0 0.013 ... ... 0.001959
0.010005 ... ... 60.800 -0.500 60.300 118000 0.013 0 0.013 ... ... 0.002025
0.010087 ... ... 58.800 -0.500 58.300 120000 0.013 0 0.013 ... ... 0.002094
0.010169 ... ... 56.800 -0.500 56.300 122000 0.013 0 0.013 ... ... 0.002168
0.01025 ... ... 54.800 -0.500 54.300 124000 0.013 0 0.013 ... ... 0.002246
0.01033 ... ... 52.800 -0.500 52.300 126000 0.013 0 0.013 ... ... 0.002328
0.01041 ... ... 50.800 -0.500 50.300 128000 0.013 0 0.013 ... ... 0.002416
0.01045 ... ... 49.800 -0.500 49.300 129000 0.013 0 0.013 ... ... 0.002462
0.010489 ... ... 48.800 -0.500 48.300 130000 0.013 0 0.013 ... ... 0.00251
0.010529 ... ... 47.800 -0.500 47.300 131000 0.013 0 0.013 ... ... 0.002559
0.010568 ... ... 46.800 -0.500 46.300 132000 0.013 0 0.013 ... ... 0.00261
0.010607 ... ... 45.800 -0.500 45.300 133000 0.013 0 0.013 ... ... 0.002663
0.010646 ... ... 44.800 -0.500 44.300 134000 0.013 0 0.013 ... ... 0.002718
0.010685 ... ... 43.800 -0.500 43.300 135000 0.013 0 0.013 ... ... 0.002775
0.010724 ... ... 42.800 -0.500 42.300 136000 0.013 0 0.013 ... ... 0.002834
0.010763 ... ... 41.800 -0.500 41.300 137000 0.013 0 0.013 ... ... 0.002896
0.010801 ... ... 40.800 -0.500 40.300 138000 0.013 0 0.013 ... ... 0.00296
0.01084 ... ... 39.800 -0.500 39.300 139000 0.013 0 0.013 ... ... 0.003026
0.010878 ... ... 38.800 -0.500 38.300 140000 0.013 0 0.013 ... ... 0.003096
0.010916 ... ... 37.800 -0.500 37.300 141000 0.013 0 0.013 ... ... 0.003169
0.010954 ... ... 36.800 -0.500 36.300 142000 0.013 0 0.013 ... ... 0.003245
0.010992 ... ... 35.800 -0.500 35.300 143000 0.013 0 0.013 ... ... 0.003325
0.01103 ... ... 34.800 -0.500 34.300 144000 0.013 0 0.013 ... ... 0.003408
0.011067 ... ... 33.800 -0.500 33.300 145000 0.013 0 0.013 ... ... 0.003495
0.011105 ... ... 32.800 -0.500 32.300 146000 0.013 0 0.013 ... ... 0.003587
0.011142 ... ... 31.800 -0.500 31.300 147000 0.013 0 0.013 ... ... 0.003683
0.01118 ... ... 30.800 -0.500 30.300 148000 0.013 0 0.013 ... ... 0.003786
0.011217 ... ... 29.800 -0.500 29.300 149000 0.013 0 0.013 ... ... 0.003894
0.011254 ... ... 28.800 -0.500 28.300 150000 0.013 0 0.013 ... ... 0.004008
0.011291 ... ... 27.800 -0.500 27.300 151000 0.013 0 0.013 ... ... 0.004128
0.011328 ... ... 26.800 -0.500 26.300 152000 0.013 0 0.013 ... ... 0.004257
0.011365 ... ... 25.800 -0.500 25.300 153000 0.013 0 0.013 ... ... 0.004394
0.011401 ... ... 24.800 -0.500 24.300 154000 0.013 0 0.013 ... ... 0.00454
0.011438 ... ... 23.800 -0.500 23.300 155000 0.013 0 0.013 ... ... 0.004696
0.011475 ... ... 22.800 -0.500 22.300 156000 0.013 0 0.013 ... ... 0.004864
0.011511 ... ... 21.800 -0.500 21.300 157000 0.013 0 0.013 ... ... 0.005045
0.011548 ... ... 20.800 -0.500 20.300 158000 0.025 0 0.025 ... ... 0.008336
0.011584 ... ... 19.800 -0.500 19.300 159000 0.025 0 0.025 ... ... 0.008661
0.01162 ... ... 18.800 -0.500 18.300 160000 0.025 0 0.025 ... ... 0.009014
0.011656 ... ... 17.800 -0.500 17.300 161000 0.025 0 0.025 ... ... 0.009399
0.011692 ... ... 16.800 -0.500 16.300 162000 0.025 0 0.025 ... ... 0.009821
0.011728 ... ... 15.800 -0.500 15.300 163000 0.025 0 0.025 ... ... 0.010287
0.011764 ... ... 14.800 -0.500 14.300 164000 0.025 0 0.025 0.050 0.025 0.010804
0.018253 ... ... 13.800 -0.475 13.325 165000 0.025 0 0.025 ... ... 0.011382
0.018762 ... ... 12.825 -0.500 12.325 166000 0.050 0 0.050 0.050 0.050 0.018909
0.019347 ... ... 11.850 -0.525 11.325 167000 0.050 0 0.050 0.050 0.050 0.020006
0.026184 ... ... 10.850 -0.500 10.350 168000 0.050 -0.025 0.075 0.050 0.050 0.021258
0.032859 ... ... 9.875 -0.500 9.375 169000 0.075 0 0.075 ... ... 0.028952
0.034716 ... ... 8.875 -0.500 8.375 170000 0.100 0 0.100 0.100 0.075 0.036484
0.046766 ... ... 7.925 -0.500 7.425 171000 0.150 0.025 0.125 0.150 0.125 0.048525
0.058256 7 7 6.975 -0.500 6.475 172000 0.200 0.025 0.175 0.200 0.175 0.060023
0.075557 ... ... 6.050 -0.475 5.575 173000 0.275 0.025 0.250 0.275 0.225 0.074431
0.091199 ... ... 5.150 -0.475 4.675 174000 0.375 0.025 0.350 0.375 0.300 0.090511
0.108931 ... ... 4.275 -0.450 3.825 175000 0.525 0.050 0.475 0.525 0.450 0.108585
0.126708 ... ... 3.475 -0.425 3.050 176000 0.750 0.075 0.675 0.750 0.650 0.126583
0.140933 ... ... 2.775 -0.400 2.375 177000 1.075 0.100 0.975 1.050 0.950 0.14091
0.148107 2.125 1.775 2.150 -0.350 1.800 178000 1.500 0.150 1.350 1.350 1.300 0.148106
0.146741 1.450 1.350 1.600 -0.300 1.300 179000 2 0.200 1.800 1.900 1.800 0.146745
0.13707 1.100 1 1.150 -0.225 0.925 180000 2.625 0.275 2.350 2.400 2.350 0.137122
0.120483 0.775 0.700 0.800 -0.175 0.625 181000 3.325 0.325 3 ... ... 0.120695
0.101096 0.500 0.475 0.550 -0.125 0.425 182000 4.125 0.375 3.750 4.050 3.800 0.101617
0.083005 0.400 0.350 0.375 -0.075 0.300 183000 5 0.425 4.575 4.950 4.950 0.083965
0.068442 0.250 0.225 0.275 -0.050 0.225 184000 5.900 0.425 5.475 5.600 5.375 0.066579
0.056799 0.200 0.175 0.200 -0.025 0.175 185000 6.850 0.450 6.400 6.450 6.450 0.054927
0.044823 0.150 0.150 0.150 -0.025 0.125 186000 7.825 0.500 7.325 7.500 7.350 0.047595
0.037279 0.100 0.100 0.100 0 0.100 187000 8.775 0.475 8.300 ... ... 0.035634
0.029792 0.075 0.075 0.075 0 0.075 188000 9.750 0.500 9.250 ... ... 0.028417
0.022019 ... ... 0.050 0 0.050 189000 10.725 0.475 10.250 ... ... 0.020963
0.013311 ... ... 0.025 0 0.025 190000 11.725 0.500 11.225 ... ... 0.0204
0.012634 ... ... 0.025 0 0.025 191000 12.700 0.500 12.200 ... ... 0.012696
0.012034 ... ... 0.025 0 0.025 192000 13.700 0.500 13.200 ... ... 0.012729
0.011503 ... ... 0.025 0 0.025 193000 14.700 0.500 14.200 ... ... 0.012762
0.011027 ... ... 0.025 0 0.025 194000 15.700 0.500 15.200 ... ... 0.012795
0.010596 ... ... 0.025 0 0.025 195000 16.700 0.500 16.200 ... ... 0.012828
0.010208 ... ... 0.025 0 0.025 196000 17.700 0.500 17.200 ... ... 0.012861
0.006208 ... ... 0.013 0 0.013 197000 18.700 0.500 18.200 ... ... 0.012894
0.005994 ... ... 0.013 0 0.013 198000 19.700 0.500 19.200 ... ... 0.012926
0.005797 ... ... 0.013 0 0.013 199000 20.700 0.500 20.200 ... ... 0.012959
0.005617 ... ... 0.013 0 0.013 200000 21.700 0.500 21.200 ... ... 0.012992
0.00545 ... ... 0.013 0 0.013 201000 22.700 0.500 22.200 ... ... 0.013024
0.005294 ... ... 0.013 0 0.013 202000 23.700 0.500 23.200 ... ... 0.013057
0.00515 ... ... 0.013 0 0.013 203000 24.700 0.500 24.200 ... ... 0.013089
0.005015 ... ... 0.013 0 0.013 204000 25.700 0.500 25.200 ... ... 0.013122
0.004888 ... ... 0.013 0 0.013 205000 26.700 0.500 26.200 ... ... 0.013154
0.00477 ... ... 0.013 0 0.013 206000 27.700 0.500 27.200 ... ... 0.013186
0.004659 ... ... 0.013 0 0.013 207000 28.700 0.500 28.200 ... ... 0.013219
0.004554 ... ... 0.013 0 0.013 208000 29.700 0.500 29.200 ... ... 0.013251
0.004454 ... ... 0.013 0 0.013 209000 30.700 0.500 30.200 ... ... 0.013283
0.00436 ... ... 0.013 0 0.013 210000 31.700 0.500 31.200 ... ... 0.013315
0.004272 ... ... 0.013 0 0.013 211000 32.700 0.500 32.200 ... ... 0.013347
0.004188 ... ... 0.013 0 0.013 212000 33.700 0.500 33.200 ... ... 0.013379
0.004108 ... ... 0.013 0 0.013 213000 34.700 0.500 34.200 ... ... 0.013411
0.004032 ... ... 0.013 0 0.013 214000 35.700 0.500 35.200 ... ... 0.013443
0.003958 ... ... 0.013 0 0.013 215000 36.700 0.500 36.200 ... ... 0.013475
0.003889 ... ... 0.013 0 0.013 216000 37.700 0.500 37.200 ... ... 0.013507
0.003822 ... ... 0.013 0 0.013 217000 38.700 0.500 38.200 ... ... 0.013538
0.003759 ... ... 0.013 0 0.013 218000 39.700 0.500 39.200 ... ... 0.01357
0.003699 ... ... 0.013 0 0.013 219000 40.700 0.500 40.200 ... ... 0.013601
0.003641 ... ... 0.013 0 0.013 220000 41.700 0.500 41.200 ... ... 0.013633
0.003585 ... ... 0.013 0 0.013 221000 42.700 0.500 42.200 ... ... 0.013664
0.003531 ... ... 0.013 0 0.013 222000 43.700 0.500 43.200 ... ... 0.013696
0.00348 ... ... 0.013 0 0.013 223000 44.700 0.500 44.200 ... ... 0.013727
0.00343 ... ... 0.013 0 0.013 224000 45.700 0.500 45.200 ... ... 0.013758
0.003382 ... ... 0.013 0 0.013 225000 46.700 0.500 46.200 ... ... 0.013789
0.003336 ... ... 0.013 0 0.013 226000 47.700 0.500 47.200 ... ... 0.01382
0.003292 ... ... 0.013 0 0.013 227000 48.700 0.500 48.200 ... ... 0.013851
0.00325 ... ... 0.013 0 0.013 228000 49.700 0.500 49.200 ... ... 0.013882
0.003208 ... ... 0.013 0 0.013 229000 50.700 0.500 50.200 ... ... 0.013913
0.003168 ... ... 0.013 0 0.013 230000 51.700 0.500 51.200 ... ... 0.013944
0.00313 ... ... 0.013 0 0.013 231000 52.700 0.500 52.200 ... ... 0.013975
0.003092 ... ... 0.013 0 0.013 232000 53.700 0.500 53.200 ... ... 0.014006
0.003056 ... ... 0.013 0 0.013 233000 54.700 0.500 54.200 ... ... 0.014036
0.003021 ... ... 0.013 0 0.013 234000 55.700 0.500 55.200 ... ... 0.014067
0.002987 ... ... 0.013 0 0.013 235000 56.700 0.500 56.200 ... ... 0.014098
0.002954 ... ... 0.013 0 0.013 236000 57.700 0.500 57.200 ... ... 0.014128
0.002891 ... ... 0.013 0 0.013 238000 59.700 0.500 59.200 ... ... 0.014189
0.002832 ... ... 0.013 0 0.013 240000 61.700 0.500 61.200 ... ... 0.01425
0.002776 ... ... 0.013 0 0.013 242000 63.700 0.500 63.200 ... ... 0.01431
0.002722 ... ... 0.013 0 0.013 244000 65.700 0.500 65.200 ... ... 0.01437
0.002672 ... ... 0.013 0 0.013 246000 67.700 0.500 67.200 ... ... 0.01443
0.002624 ... ... 0.013 0 0.013 248000 69.700 0.500 69.200 ... ... 0.01449
0.002578 ... ... 0.013 0 0.013 250000 71.700 0.500 71.200 ... ... 0.01455
0.002535 ... ... 0.013 0 0.013 252000 73.700 0.500 73.200 ... ... 0.014609
0.002494 ... ... 0.013 0 0.013 254000 75.700 0.500 75.200 ... ... 0.014668
0.002455 ... ... 0.013 0 0.013 256000 77.700 0.500 77.200 ... ... 0.014727
0.002417 ... ... 0.013 0 0.013 258000 79.700 0.500 79.200 ... ... 0.014786
0.002381 ... ... 0.013 0 0.013 260000 81.700 0.500 81.200 ... ... 0.014844
0.002346 ... ... 0.013 0 0.013 262000 83.700 0.500 83.200 ... ... 0.014903
0.002313 ... ... 0.013 0 0.013 264000 85.700 0.500 85.200 ... ... 0.014961
0.002281 ... ... 0.013 0 0.013 266000 87.700 0.500 87.200 ... ... 0.015019
0.00225 ... ... 0.013 0 0.013 268000 89.700 0.500 89.200 ... ... 0.015077
0.002221 ... ... 0.013 0 0.013 270000 91.700 0.500 91.200 ... ... 0.015135
0.002193 ... ... 0.013 0 0.013 272000 93.700 0.500 93.200 ... ... 0.015192
0.002166 ... ... 0.013 0 0.013 274000 95.700 0.500 95.200 ... ... 0.01525
0.002139 ... ... 0.013 0 0.013 276000 97.700 0.500 97.200 ... ... 0.015307
0.002114 ... ... 0.013 0 0.013 278000 99.700 0.500 99.200 ... ... 0.015364
0.00209 ... ... 0.013 0 0.013 280000 101.700 0.500 101.200 ... ... 0.01542
0.002066 ... ... 0.013 0 0.013 282000 103.700 0.500 103.200 ... ... 0.015477
0.002043 ... ... 0.013 0 0.013 284000 105.700 0.500 105.200 ... ... 0.015534
0.002021 ... ... 0.013 0 0.013 286000 107.700 0.500 107.200 ... ... 0.01559
0.002 ... ... 0.013 0 0.013 288000 109.700 0.500 109.200 ... ... 0.015646
0.001979 ... ... 0.013 0 0.013 290000 111.700 0.500 111.200 ... ... 0.015702

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.