DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188.400
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
0.006968 ... ... 92.550 1.850 94.400 94000 0.013 0 0.013 ... ... 0.001198
0.007038 ... ... 90.550 1.850 92.400 96000 0.013 0 0.013 ... ... 0.00123
0.007107 ... ... 88.550 1.850 90.400 98000 0.013 0 0.013 ... ... 0.001262
0.007176 ... ... 86.550 1.850 88.400 100000 0.013 0 0.013 ... ... 0.001297
0.007244 ... ... 84.550 1.850 86.400 102000 0.013 0 0.013 ... ... 0.001332
0.007312 ... ... 82.550 1.850 84.400 104000 0.013 0 0.013 ... ... 0.001369
0.007379 ... ... 80.550 1.850 82.400 106000 0.013 0 0.013 ... ... 0.001407
0.007445 ... ... 78.550 1.850 80.400 108000 0.013 0 0.013 ... ... 0.001446
0.007511 ... ... 76.550 1.850 78.400 110000 0.013 0 0.013 ... ... 0.001487
0.007577 ... ... 74.550 1.850 76.400 112000 0.013 0 0.013 ... ... 0.00153
0.007642 ... ... 72.550 1.850 74.400 114000 0.013 0 0.013 ... ... 0.001575
0.007706 ... ... 70.550 1.850 72.400 116000 0.013 0 0.013 ... ... 0.001621
0.00777 ... ... 68.550 1.850 70.400 118000 0.013 0 0.013 ... ... 0.001669
0.007833 ... ... 66.550 1.850 68.400 120000 0.013 0 0.013 ... ... 0.00172
0.007896 ... ... 64.550 1.850 66.400 122000 0.013 0 0.013 ... ... 0.001774
0.007959 ... ... 62.550 1.850 64.400 124000 0.013 0 0.013 ... ... 0.00183
0.008021 ... ... 60.550 1.850 62.400 126000 0.013 0 0.013 ... ... 0.001889
0.008082 ... ... 58.550 1.850 60.400 128000 0.013 0 0.013 ... ... 0.001951
0.008143 ... ... 56.550 1.850 58.400 130000 0.013 0 0.013 ... ... 0.002016
0.008204 ... ... 54.550 1.850 56.400 132000 0.013 0 0.013 ... ... 0.002086
0.008264 ... ... 52.550 1.850 54.400 134000 0.013 0 0.013 ... ... 0.002159
0.008324 ... ... 50.550 1.850 52.400 136000 0.013 0 0.013 ... ... 0.002237
0.008384 ... ... 48.550 1.850 50.400 138000 0.013 0 0.013 ... ... 0.00232
0.008413 ... ... 47.550 1.850 49.400 139000 0.013 0 0.013 ... ... 0.002364
0.008443 ... ... 46.550 1.850 48.400 140000 0.013 0 0.013 ... ... 0.002409
0.008472 ... ... 45.550 1.850 47.400 141000 0.013 0 0.013 ... ... 0.002456
0.008502 ... ... 44.550 1.850 46.400 142000 0.013 0 0.013 ... ... 0.002504
0.008531 ... ... 43.550 1.850 45.400 143000 0.013 0 0.013 ... ... 0.002554
0.00856 ... ... 42.550 1.850 44.400 144000 0.013 0 0.013 ... ... 0.002606
0.008589 ... ... 41.550 1.850 43.400 145000 0.013 0 0.013 ... ... 0.00266
0.008618 ... ... 40.550 1.850 42.400 146000 0.013 0 0.013 ... ... 0.002716
0.008647 ... ... 39.550 1.850 41.400 147000 0.013 0 0.013 ... ... 0.002774
0.008676 ... ... 38.550 1.850 40.400 148000 0.013 0 0.013 ... ... 0.002835
0.008705 ... ... 37.550 1.850 39.400 149000 0.013 0 0.013 ... ... 0.002897
0.008734 ... ... 36.550 1.850 38.400 150000 0.013 0 0.013 ... ... 0.002963
0.008762 ... ... 35.550 1.850 37.400 151000 0.013 0 0.013 ... ... 0.003032
0.008791 ... ... 34.550 1.850 36.400 152000 0.013 0 0.013 ... ... 0.003104
0.008819 ... ... 33.550 1.850 35.400 153000 0.013 0 0.013 ... ... 0.00318
0.008848 ... ... 32.550 1.850 34.400 154000 0.013 0 0.013 ... ... 0.003259
0.008876 ... ... 31.550 1.850 33.400 155000 0.025 0 0.025 ... ... 0.005384
0.008904 ... ... 30.550 1.850 32.400 156000 0.025 0 0.025 ... ... 0.005521
0.008933 ... ... 29.550 1.850 31.400 157000 0.025 0 0.025 ... ... 0.005663
0.008961 ... ... 28.550 1.850 30.400 158000 0.025 0 0.025 ... ... 0.005813
0.008989 ... ... 27.550 1.850 29.400 159000 0.025 0 0.025 ... ... 0.005972
0.009016 ... ... 26.550 1.850 28.400 160000 0.025 0 0.025 ... ... 0.00614
0.009044 ... ... 25.550 1.850 27.400 161000 0.025 0 0.025 ... ... 0.006318
0.009072 ... ... 24.550 1.850 26.400 162000 0.025 0 0.025 ... ... 0.006506
0.009099 ... ... 23.550 1.850 25.400 163000 0.025 0 0.025 ... ... 0.006706
0.009127 ... ... 22.550 1.850 24.400 164000 0.025 0 0.025 ... ... 0.00692
0.009154 ... ... 21.575 1.825 23.400 165000 0.025 0 0.025 ... ... 0.007148
0.009182 ... ... 20.575 1.825 22.400 166000 0.025 0 0.025 ... ... 0.007392
0.009209 ... ... 19.575 1.825 21.400 167000 0.025 -0.025 0.050 ... ... 0.007655
0.013715 ... ... 18.575 1.850 20.425 168000 0.025 -0.025 0.050 ... ... 0.007938
0.013962 ... ... 17.600 1.825 19.425 169000 0.025 -0.025 0.050 ... ... 0.008244
0.014229 ... ... 16.600 1.825 18.425 170000 0.050 0 0.050 ... ... 0.013684
0.014521 ... ... 15.600 1.825 17.425 171000 0.050 -0.025 0.075 ... ... 0.014235
0.019212 ... ... 14.600 1.850 16.450 172000 0.050 -0.025 0.075 ... ... 0.014837
0.019782 ... ... 13.625 1.825 15.450 173000 0.050 -0.025 0.075 0.075 0.075 0.015499
0.020415 ... ... 12.625 1.825 14.450 174000 0.050 -0.050 0.100 ... ... 0.016229
0.021122 ... ... 11.650 1.800 13.450 175000 0.050 -0.050 0.100 0.100 0.100 0.017042
0.021917 ... ... 10.650 1.800 12.450 176000 0.075 -0.050 0.125 ... ... 0.023074
0.027539 ... ... 9.675 1.800 11.475 177000 0.075 -0.075 0.150 ... ... 0.024341
0.033126 ... ... 8.725 1.775 10.500 178000 0.100 -0.075 0.175 0.150 0.125 0.030481
0.038833 ... ... 7.775 1.750 9.525 179000 0.125 -0.100 0.225 ... ... 0.036624
0.044795 ... ... 6.825 1.725 8.550 180000 0.150 -0.150 0.300 0.250 0.175 0.042948
0.051152 ... ... 5.925 1.650 7.575 181000 0.200 -0.175 0.375 0.375 0.375 0.052925
0.063852 4.850 4.850 5.050 1.600 6.650 182000 0.250 -0.250 0.500 0.525 0.275 0.062799
0.075951 ... ... 4.200 1.525 5.725 183000 0.325 -0.325 0.650 0.675 0.475 0.075225
0.089692 3.425 3.425 3.425 1.400 4.825 184000 0.425 -0.450 0.875 0.700 0.525 0.089239
0.105332 4.050 4.050 2.700 1.275 3.975 185000 0.600 -0.550 1.150 1.250 1.025 0.106205
0.121138 ... ... 2.075 1.125 3.200 186000 0.800 -0.725 1.525 1.600 0.925 0.12105
0.133794 1.875 1.500 1.525 0.975 2.500 187000 1.100 -0.875 1.975 2 2 0.133776
0.140826 1.350 1 1.100 0.775 1.875 188000 1.475 -1.075 2.550 2.700 1.550 0.140825
0.140334 1.225 0.700 0.750 0.600 1.350 189000 1.950 -1.250 3.200 2.250 2.175 0.140335
0.131353 0.950 0.500 0.500 0.425 0.925 190000 2.525 -1.425 3.950 4.050 2.400 0.131388
0.11561 0.375 0.375 0.325 0.300 0.625 191000 3.225 -1.550 4.775 4.150 3.275 0.115757
0.095277 ... ... 0.225 0.175 0.400 192000 4 -1.650 5.650 ... ... 0.095674
0.074227 0.250 0.150 0.150 0.100 0.250 193000 4.850 -1.750 6.600 ... ... 0.075045
0.058654 0.150 0.100 0.100 0.075 0.175 194000 5.750 -1.800 7.550 ... ... 0.056014
0.046077 0.100 0.100 0.075 0.050 0.125 195000 6.700 -1.825 8.525 ... ... 0.04314
0.032462 ... ... 0.050 0.025 0.075 196000 7.675 -1.825 9.500 ... ... 0.035199
0.030317 ... ... 0.050 0.025 0.075 197000 8.650 -1.825 10.475 ... ... 0.027408
0.022338 ... ... 0.050 0 0.050 198000 9.650 -1.825 11.475 ... ... 0.026106
0.021061 ... ... 0.025 0.025 0.050 199000 10.650 -1.825 12.475 ... ... 0.025008
0.019958 ... ... 0.025 0.025 0.050 200000 11.625 -1.850 13.475 ... ... 0.018061
0.012075 ... ... 0.025 0 0.025 201000 12.625 -1.825 14.450 ... ... 0.017563
0.011495 ... ... 0.025 0 0.025 202000 13.625 -1.825 15.450 ... ... 0.017134
0.010983 ... ... 0.025 0 0.025 203000 14.625 -1.825 16.450 ... ... 0.01676
0.010524 ... ... 0.025 0 0.025 204000 15.600 -1.850 17.450 ... ... 0.010176
0.01011 ... ... 0.025 0 0.025 205000 16.600 -1.850 18.450 ... ... 0.010201
0.006144 ... ... 0.013 0 0.013 206000 17.600 -1.850 19.450 ... ... 0.010226
0.00592 ... ... 0.013 0 0.013 207000 18.600 -1.850 20.450 ... ... 0.010251
0.005714 ... ... 0.013 0 0.013 208000 19.600 -1.850 21.450 ... ... 0.010276
0.005524 ... ... 0.013 0 0.013 209000 20.600 -1.850 22.450 ... ... 0.010301
0.005352 ... ... 0.013 0 0.013 210000 21.600 -1.850 23.450 ... ... 0.010326
0.005191 ... ... 0.013 0 0.013 211000 22.600 -1.850 24.450 ... ... 0.010351
0.005041 ... ... 0.013 0 0.013 212000 23.600 -1.850 25.450 ... ... 0.010376
0.004903 ... ... 0.013 0 0.013 213000 24.600 -1.850 26.450 ... ... 0.010401
0.004773 ... ... 0.013 0 0.013 214000 25.600 -1.850 27.450 ... ... 0.010425
0.004652 ... ... 0.013 0 0.013 215000 26.600 -1.850 28.450 ... ... 0.01045
0.004538 ... ... 0.013 0 0.013 216000 27.600 -1.850 29.450 ... ... 0.010474
0.004431 ... ... 0.013 0 0.013 217000 28.600 -1.850 30.450 ... ... 0.010499
0.004331 ... ... 0.013 0 0.013 218000 29.600 -1.850 31.450 ... ... 0.010523
0.004235 ... ... 0.013 0 0.013 219000 30.600 -1.850 32.450 ... ... 0.010548
0.004145 ... ... 0.013 0 0.013 220000 31.600 -1.850 33.450 ... ... 0.010572
0.00406 ... ... 0.013 0 0.013 221000 32.600 -1.850 34.450 ... ... 0.010596
0.00398 ... ... 0.013 0 0.013 222000 33.600 -1.850 35.450 ... ... 0.010621
0.003903 ... ... 0.013 0 0.013 223000 34.600 -1.850 36.450 ... ... 0.010645
0.00383 ... ... 0.013 0 0.013 224000 35.600 -1.850 37.450 ... ... 0.010669
0.00376 ... ... 0.013 0 0.013 225000 36.600 -1.850 38.450 ... ... 0.010693
0.003693 ... ... 0.013 0 0.013 226000 37.600 -1.850 39.450 ... ... 0.010717
0.00363 ... ... 0.013 0 0.013 227000 38.600 -1.850 40.450 ... ... 0.010741
0.003569 ... ... 0.013 0 0.013 228000 39.600 -1.850 41.450 ... ... 0.010765
0.003511 ... ... 0.013 0 0.013 229000 40.600 -1.850 42.450 ... ... 0.010789
0.003456 ... ... 0.013 0 0.013 230000 41.600 -1.850 43.450 ... ... 0.010813
0.003402 ... ... 0.013 0 0.013 231000 42.600 -1.850 44.450 ... ... 0.010837
0.003351 ... ... 0.013 0 0.013 232000 43.600 -1.850 45.450 ... ... 0.01086
0.003301 ... ... 0.013 0 0.013 233000 44.600 -1.850 46.450 ... ... 0.010884
0.003253 ... ... 0.013 0 0.013 234000 45.600 -1.850 47.450 ... ... 0.010908
0.003208 ... ... 0.013 0 0.013 235000 46.600 -1.850 48.450 ... ... 0.010931
0.003164 ... ... 0.013 0 0.013 236000 47.600 -1.850 49.450 ... ... 0.010955
0.003122 ... ... 0.013 0 0.013 237000 48.600 -1.850 50.450 ... ... 0.010978
0.003081 ... ... 0.013 0 0.013 238000 49.600 -1.850 51.450 ... ... 0.011002
0.003041 ... ... 0.013 0 0.013 239000 50.600 -1.850 52.450 ... ... 0.011025
0.003003 ... ... 0.013 0 0.013 240000 51.600 -1.850 53.450 ... ... 0.011049
0.00293 ... ... 0.013 0 0.013 242000 53.600 -1.850 55.450 ... ... 0.011095
0.002862 ... ... 0.013 0 0.013 244000 55.600 -1.850 57.450 ... ... 0.011142
0.002798 ... ... 0.013 0 0.013 246000 57.600 -1.850 59.450 ... ... 0.011188
0.002738 ... ... 0.013 0 0.013 248000 59.600 -1.850 61.450 ... ... 0.011235
0.002681 ... ... 0.013 0 0.013 250000 61.600 -1.850 63.450 ... ... 0.011281
0.002627 ... ... 0.013 0 0.013 252000 63.600 -1.850 65.450 ... ... 0.011327
0.002576 ... ... 0.013 0 0.013 254000 65.600 -1.850 67.450 ... ... 0.011373
0.002528 ... ... 0.013 0 0.013 256000 67.600 -1.850 69.450 ... ... 0.011418
0.002482 ... ... 0.013 0 0.013 258000 69.600 -1.850 71.450 ... ... 0.011464
0.002439 ... ... 0.013 0 0.013 260000 71.600 -1.850 73.450 ... ... 0.011509
0.002397 ... ... 0.013 0 0.013 262000 73.600 -1.850 75.450 ... ... 0.011554
0.002358 ... ... 0.013 0 0.013 264000 75.600 -1.850 77.450 ... ... 0.0116
0.00232 ... ... 0.013 0 0.013 266000 77.600 -1.850 79.450 ... ... 0.011645
0.002284 ... ... 0.013 0 0.013 268000 79.600 -1.850 81.450 ... ... 0.011689
0.00225 ... ... 0.013 0 0.013 270000 81.600 -1.850 83.450 ... ... 0.011734
0.002217 ... ... 0.013 0 0.013 272000 83.600 -1.850 85.450 ... ... 0.011779
0.002185 ... ... 0.013 0 0.013 274000 85.600 -1.850 87.450 ... ... 0.011823
0.002154 ... ... 0.013 0 0.013 276000 87.600 -1.850 89.450 ... ... 0.011867
0.002125 ... ... 0.013 0 0.013 278000 89.600 -1.850 91.450 ... ... 0.011912
0.002097 ... ... 0.013 0 0.013 280000 91.600 -1.850 93.450 ... ... 0.011956
0.00207 ... ... 0.013 0 0.013 282000 93.600 -1.850 95.450 ... ... 0.011999
0.002044 ... ... 0.013 0 0.013 284000 95.600 -1.850 97.450 ... ... 0.012043
0.002019 ... ... 0.013 0 0.013 286000 97.600 -1.850 99.450 ... ... 0.012087
0.001995 ... ... 0.013 0 0.013 288000 99.600 -1.850 101.450 ... ... 0.01213

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.