DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 185.600
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
0.008073 ... ... 100.300 -0.700 99.600 86000 0.013 0 0.013 ... ... 0.001175
0.008162 ... ... 98.300 -0.700 97.600 88000 0.013 0 0.013 ... ... 0.001206
0.008249 ... ... 96.300 -0.700 95.600 90000 0.013 0 0.013 ... ... 0.001239
0.008336 ... ... 94.300 -0.700 93.600 92000 0.013 0 0.013 ... ... 0.001272
0.008422 ... ... 92.300 -0.700 91.600 94000 0.013 0 0.013 ... ... 0.001306
0.008507 ... ... 90.300 -0.700 89.600 96000 0.013 0 0.013 ... ... 0.001342
0.008592 ... ... 88.300 -0.700 87.600 98000 0.013 0 0.013 ... ... 0.001378
0.008675 ... ... 86.300 -0.700 85.600 100000 0.013 0 0.013 ... ... 0.001416
0.008758 ... ... 84.300 -0.700 83.600 102000 0.013 0 0.013 ... ... 0.001456
0.00884 ... ... 82.300 -0.700 81.600 104000 0.013 0 0.013 ... ... 0.001497
0.008921 ... ... 80.300 -0.700 79.600 106000 0.013 0 0.013 ... ... 0.001539
0.009002 ... ... 78.300 -0.700 77.600 108000 0.013 0 0.013 ... ... 0.001583
0.009082 ... ... 76.300 -0.700 75.600 110000 0.013 0 0.013 ... ... 0.00163
0.009161 ... ... 74.300 -0.700 73.600 112000 0.013 0 0.013 ... ... 0.001678
0.00924 ... ... 72.300 -0.700 71.600 114000 0.013 0 0.013 ... ... 0.001728
0.009318 ... ... 70.300 -0.700 69.600 116000 0.013 0 0.013 ... ... 0.00178
0.009396 ... ... 68.300 -0.700 67.600 118000 0.013 0 0.013 ... ... 0.001835
0.009473 ... ... 66.300 -0.700 65.600 120000 0.013 0 0.013 ... ... 0.001893
0.009549 ... ... 64.300 -0.700 63.600 122000 0.013 0 0.013 ... ... 0.001953
0.009625 ... ... 62.300 -0.700 61.600 124000 0.013 0 0.013 ... ... 0.002017
0.0097 ... ... 60.300 -0.700 59.600 126000 0.013 0 0.013 ... ... 0.002084
0.009775 ... ... 58.300 -0.700 57.600 128000 0.013 0 0.013 ... ... 0.002155
0.009849 ... ... 56.300 -0.700 55.600 130000 0.013 0 0.013 ... ... 0.002231
0.009886 ... ... 55.300 -0.700 54.600 131000 0.013 0 0.013 ... ... 0.00227
0.009922 ... ... 54.300 -0.700 53.600 132000 0.013 0 0.013 ... ... 0.00231
0.009959 ... ... 53.300 -0.700 52.600 133000 0.013 0 0.013 ... ... 0.002352
0.009996 ... ... 52.300 -0.700 51.600 134000 0.013 0 0.013 ... ... 0.002395
0.010032 ... ... 51.300 -0.700 50.600 135000 0.013 0 0.013 ... ... 0.002439
0.010068 ... ... 50.300 -0.700 49.600 136000 0.013 0 0.013 ... ... 0.002485
0.010104 ... ... 49.300 -0.700 48.600 137000 0.013 0 0.013 ... ... 0.002533
0.010141 ... ... 48.300 -0.700 47.600 138000 0.013 0 0.013 ... ... 0.002582
0.010176 ... ... 47.300 -0.700 46.600 139000 0.013 0 0.013 ... ... 0.002633
0.010212 ... ... 46.300 -0.700 45.600 140000 0.013 0 0.013 ... ... 0.002685
0.010248 ... ... 45.300 -0.700 44.600 141000 0.013 0 0.013 ... ... 0.00274
0.010284 ... ... 44.300 -0.700 43.600 142000 0.013 0 0.013 ... ... 0.002797
0.010319 ... ... 43.300 -0.700 42.600 143000 0.013 0 0.013 ... ... 0.002855
0.010354 ... ... 42.300 -0.700 41.600 144000 0.013 0 0.013 ... ... 0.002917
0.01039 ... ... 41.300 -0.700 40.600 145000 0.013 0 0.013 ... ... 0.00298
0.010425 ... ... 40.300 -0.700 39.600 146000 0.013 0 0.013 ... ... 0.003046
0.01046 ... ... 39.300 -0.700 38.600 147000 0.013 0 0.013 ... ... 0.003115
0.010495 ... ... 38.300 -0.700 37.600 148000 0.013 0 0.013 ... ... 0.003188
0.01053 ... ... 37.300 -0.700 36.600 149000 0.013 0 0.013 ... ... 0.003263
0.010565 ... ... 36.300 -0.700 35.600 150000 0.013 0 0.013 ... ... 0.003342
0.0106 ... ... 35.300 -0.700 34.600 151000 0.013 0 0.013 ... ... 0.003425
0.010634 ... ... 34.300 -0.700 33.600 152000 0.013 0 0.013 ... ... 0.003512
0.010669 ... ... 33.300 -0.700 32.600 153000 0.013 0 0.013 ... ... 0.003602
0.010703 ... ... 32.300 -0.700 31.600 154000 0.013 0 0.013 ... ... 0.003698
0.010737 ... ... 31.300 -0.700 30.600 155000 0.013 0 0.013 ... ... 0.003799
0.010771 ... ... 30.300 -0.700 29.600 156000 0.013 0 0.013 ... ... 0.003907
0.010805 ... ... 29.300 -0.700 28.600 157000 0.013 -0.012 0.025 ... ... 0.004019
0.010839 ... ... 28.300 -0.700 27.600 158000 0.013 -0.012 0.025 ... ... 0.004138
0.010873 ... ... 27.300 -0.700 26.600 159000 0.025 0 0.025 ... ... 0.006835
0.010907 ... ... 26.300 -0.700 25.600 160000 0.025 0 0.025 ... ... 0.007044
0.010941 ... ... 25.300 -0.700 24.600 161000 0.025 0 0.025 ... ... 0.007267
0.010974 ... ... 24.300 -0.700 23.600 162000 0.025 0 0.025 ... ... 0.007506
0.011008 ... ... 23.300 -0.700 22.600 163000 0.025 0 0.025 ... ... 0.007761
0.011041 ... ... 22.300 -0.700 21.600 164000 0.025 0 0.025 ... ... 0.008035
0.011074 ... ... 21.300 -0.700 20.600 165000 0.025 0 0.025 0.025 0.025 0.00833
0.011108 ... ... 20.325 -0.725 19.600 166000 0.025 0 0.025 ... ... 0.008649
0.016022 ... ... 19.325 -0.700 18.625 167000 0.025 -0.025 0.050 ... ... 0.008995
0.016318 ... ... 18.325 -0.700 17.625 168000 0.025 -0.025 0.050 0.025 0.025 0.009373
0.016642 ... ... 17.325 -0.700 16.625 169000 0.025 -0.025 0.050 0.050 0.050 0.009786
0.016998 ... ... 16.325 -0.700 15.625 170000 0.050 0 0.050 ... ... 0.016242
0.017395 ... ... 15.325 -0.700 14.625 171000 0.050 0 0.050 ... ... 0.016999
0.017839 ... ... 14.350 -0.725 13.625 172000 0.050 0 0.050 0.050 0.050 0.017841
0.023788 ... ... 13.350 -0.700 12.650 173000 0.050 -0.025 0.075 ... ... 0.018782
0.024699 ... ... 12.350 -0.700 11.650 174000 0.075 0 0.075 ... ... 0.02546
0.025743 10.850 10.850 11.375 -0.725 10.650 175000 0.075 0 0.075 0.075 0.075 0.026946
0.032376 9.675 9.675 10.375 -0.700 9.675 176000 0.100 0 0.100 ... ... 0.033812
0.039088 ... ... 9.375 -0.675 8.700 177000 0.100 0 0.100 ... ... 0.036062
0.046088 ... ... 8.400 -0.675 7.725 178000 0.125 0 0.125 0.125 0.125 0.043618
0.053584 ... ... 7.450 -0.700 6.750 179000 0.175 0.025 0.150 0.150 0.150 0.055596
0.06543 ... ... 6.500 -0.700 5.800 180000 0.225 0.025 0.200 0.225 0.175 0.067393
0.080472 ... ... 5.550 -0.675 4.875 181000 0.275 0.025 0.250 0.300 0.250 0.079542
0.099373 4.375 4.225 4.650 -0.650 4 182000 0.400 0.050 0.350 0.425 0.350 0.098878
0.118757 3.625 3.325 3.800 -0.625 3.175 183000 0.575 0.075 0.500 0.600 0.525 0.118548
0.136181 2.750 2.575 3 -0.575 2.425 184000 0.825 0.125 0.700 0.825 0.650 0.136127
0.147576 2.100 1.900 2.275 -0.500 1.775 185000 1.175 0.200 0.975 1.200 0.950 0.147573
0.149067 1.650 1.200 1.650 -0.400 1.250 186000 1.650 0.300 1.350 1.575 1.350 0.149068
0.139158 1.150 0.900 1.150 -0.325 0.825 187000 2.225 0.375 1.850 2.250 2.025 0.139201
0.119877 0.700 0.500 0.750 -0.225 0.525 188000 2.925 0.475 2.450 2.800 2.600 0.120092
0.096082 0.350 0.350 0.475 -0.150 0.325 189000 3.725 0.550 3.175 3.700 3.275 0.096678
0.072981 0.275 0.200 0.300 -0.100 0.200 190000 4.600 0.600 4 4.250 4.250 0.074194
0.053765 0.150 0.125 0.175 -0.050 0.125 191000 5.525 0.650 4.875 ... ... 0.055811
0.037722 0.100 0.100 0.125 -0.050 0.075 192000 6.475 0.675 5.800 ... ... 0.040859
0.027531 0.075 0.075 0.075 -0.025 0.050 193000 7.450 0.675 6.775 ... ... 0.031719
0.025575 0.075 0.075 0.050 0 0.050 194000 8.425 0.675 7.750 ... ... 0.022449
0.015404 ... ... 0.025 0 0.025 195000 9.425 0.700 8.725 ... ... 0.021574
0.014447 ... ... 0.025 0 0.025 196000 10.425 0.700 9.725 ... ... 0.020849
0.013626 ... ... 0.025 0 0.025 197000 11.400 0.700 10.700 ... ... 0.012098
0.012913 0.025 0.025 0.025 0 0.025 198000 12.400 0.700 11.700 ... ... 0.012129
0.012286 ... ... 0.025 0 0.025 199000 13.400 0.700 12.700 ... ... 0.012159
0.011731 ... ... 0.025 0 0.025 200000 14.400 0.700 13.700 13.725 13.725 0.01219
0.007119 ... ... 0.013 0 0.013 201000 15.400 0.700 14.700 ... ... 0.012221
0.006822 ... ... 0.013 0 0.013 202000 16.400 0.700 15.700 ... ... 0.012252
0.006555 ... ... 0.013 0 0.013 203000 17.400 0.700 16.700 ... ... 0.012282
0.006314 ... ... 0.013 0 0.013 204000 18.400 0.700 17.700 ... ... 0.012313
0.006092 ... ... 0.013 0 0.013 205000 19.400 0.700 18.700 ... ... 0.012343
0.005889 ... ... 0.013 0 0.013 206000 20.400 0.700 19.700 ... ... 0.012373
0.005703 ... ... 0.013 0 0.013 207000 21.400 0.700 20.700 ... ... 0.012404
0.00553 ... ... 0.013 0 0.013 208000 22.400 0.700 21.700 ... ... 0.012434
0.00537 ... ... 0.013 0 0.013 209000 23.400 0.700 22.700 ... ... 0.012464
0.005221 ... ... 0.013 0 0.013 210000 24.400 0.700 23.700 ... ... 0.012494
0.005082 ... ... 0.013 0 0.013 211000 25.400 0.700 24.700 ... ... 0.012524
0.004952 ... ... 0.013 0 0.013 212000 26.400 0.700 25.700 ... ... 0.012554
0.00483 ... ... 0.013 0 0.013 213000 27.400 0.700 26.700 ... ... 0.012584
0.004716 ... ... 0.013 0 0.013 214000 28.400 0.700 27.700 ... ... 0.012614
0.004608 ... ... 0.013 0 0.013 215000 29.400 0.700 28.700 ... ... 0.012643
0.004506 ... ... 0.013 0 0.013 216000 30.400 0.700 29.700 ... ... 0.012673
0.00441 ... ... 0.013 0 0.013 217000 31.400 0.700 30.700 ... ... 0.012703
0.004319 ... ... 0.013 0 0.013 218000 32.400 0.700 31.700 ... ... 0.012732
0.004232 ... ... 0.013 0 0.013 219000 33.400 0.700 32.700 ... ... 0.012762
0.004151 ... ... 0.013 0 0.013 220000 34.400 0.700 33.700 ... ... 0.012791
0.004073 ... ... 0.013 0 0.013 221000 35.400 0.700 34.700 ... ... 0.012821
0.003998 ... ... 0.013 0 0.013 222000 36.400 0.700 35.700 ... ... 0.01285
0.003926 ... ... 0.013 0 0.013 223000 37.400 0.700 36.700 ... ... 0.012879
0.003859 ... ... 0.013 0 0.013 224000 38.400 0.700 37.700 ... ... 0.012908
0.003794 ... ... 0.013 0 0.013 225000 39.400 0.700 38.700 ... ... 0.012938
0.003732 ... ... 0.013 0 0.013 226000 40.400 0.700 39.700 ... ... 0.012967
0.003673 ... ... 0.013 0 0.013 227000 41.400 0.700 40.700 ... ... 0.012996
0.003616 ... ... 0.013 0 0.013 228000 42.400 0.700 41.700 ... ... 0.013025
0.003561 ... ... 0.013 0 0.013 229000 43.400 0.700 42.700 ... ... 0.013054
0.003508 ... ... 0.013 0 0.013 230000 44.400 0.700 43.700 ... ... 0.013082
0.003458 ... ... 0.013 0 0.013 231000 45.400 0.700 44.700 ... ... 0.013111
0.003409 ... ... 0.013 0 0.013 232000 46.400 0.700 45.700 ... ... 0.01314
0.003362 ... ... 0.013 0 0.013 233000 47.400 0.700 46.700 ... ... 0.013169
0.003317 ... ... 0.013 0 0.013 234000 48.400 0.700 47.700 ... ... 0.013197
0.003274 ... ... 0.013 0 0.013 235000 49.400 0.700 48.700 ... ... 0.013226
0.003232 ... ... 0.013 0 0.013 236000 50.400 0.700 49.700 ... ... 0.013254
0.003151 ... ... 0.013 0 0.013 238000 52.400 0.700 51.700 ... ... 0.013311
0.003076 ... ... 0.013 0 0.013 240000 54.400 0.700 53.700 ... ... 0.013368
0.003006 ... ... 0.013 0 0.013 242000 56.400 0.700 55.700 ... ... 0.013424
0.00294 ... ... 0.013 0 0.013 244000 58.400 0.700 57.700 ... ... 0.013481
0.002878 ... ... 0.013 0 0.013 246000 60.400 0.700 59.700 ... ... 0.013537
0.002819 ... ... 0.013 0 0.013 248000 62.400 0.700 61.700 ... ... 0.013593
0.002763 ... ... 0.013 0 0.013 250000 64.400 0.700 63.700 ... ... 0.013649
0.002711 ... ... 0.013 0 0.013 252000 66.400 0.700 65.700 ... ... 0.013705
0.002661 ... ... 0.013 0 0.013 254000 68.400 0.700 67.700 ... ... 0.01376
0.002613 ... ... 0.013 0 0.013 256000 70.400 0.700 69.700 ... ... 0.013815
0.002568 ... ... 0.013 0 0.013 258000 72.400 0.700 71.700 ... ... 0.01387
0.002525 ... ... 0.013 0 0.013 260000 74.400 0.700 73.700 ... ... 0.013925
0.002484 ... ... 0.013 0 0.013 262000 76.400 0.700 75.700 ... ... 0.01398
0.002445 ... ... 0.013 0 0.013 264000 78.400 0.700 77.700 ... ... 0.014034
0.002408 ... ... 0.013 0 0.013 266000 80.400 0.700 79.700 ... ... 0.014089
0.002372 ... ... 0.013 0 0.013 268000 82.400 0.700 81.700 ... ... 0.014143
0.002337 ... ... 0.013 0 0.013 270000 84.400 0.700 83.700 ... ... 0.014197
0.002304 ... ... 0.013 0 0.013 272000 86.400 0.700 85.700 ... ... 0.014251
0.002272 ... ... 0.013 0 0.013 274000 88.400 0.700 87.700 ... ... 0.014305
0.002242 ... ... 0.013 0 0.013 276000 90.400 0.700 89.700 ... ... 0.014358
0.002213 ... ... 0.013 0 0.013 278000 92.400 0.700 91.700 ... ... 0.014411
0.002185 ... ... 0.013 0 0.013 280000 94.400 0.700 93.700 ... ... 0.014465
0.002158 ... ... 0.013 0 0.013 282000 96.400 0.700 95.700 ... ... 0.014518
0.002132 ... ... 0.013 0 0.013 284000 98.400 0.700 97.700 ... ... 0.014571
0.002106 ... ... 0.013 0 0.013 286000 100.400 0.700 99.700 ... ... 0.014623
0.002082 ... ... 0.013 0 0.013 288000 102.400 0.700 101.700 ... ... 0.014676
0.002058 ... ... 0.013 0 0.013 290000 104.400 0.700 103.700 ... ... 0.014728
0.002036 ... ... 0.013 0 0.013 292000 106.400 0.700 105.700 ... ... 0.01478
0.002014 ... ... 0.013 0 0.013 294000 108.400 0.700 107.700 ... ... 0.014832
0.001992 ... ... 0.013 0 0.013 296000 110.400 0.700 109.700 ... ... 0.014884

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.