DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 132.350
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.005574 ... ... 76.525 -0.175 76.350 56000 0.013 0 0.013 ... ... 0.001019
0.005667 ... ... 74.525 -0.175 74.350 58000 0.013 0 0.013 ... ... 0.001057
0.005758 ... ... 72.525 -0.175 72.350 60000 0.013 0 0.013 ... ... 0.001096
0.005848 ... ... 70.525 -0.175 70.350 62000 0.013 0 0.013 ... ... 0.001137
0.005937 ... ... 68.525 -0.175 68.350 64000 0.013 0 0.013 ... ... 0.001179
0.006025 ... ... 66.525 -0.175 66.350 66000 0.013 0 0.013 ... ... 0.001224
0.006111 ... ... 64.525 -0.175 64.350 68000 0.013 0 0.013 ... ... 0.00127
0.006196 ... ... 62.525 -0.175 62.350 70000 0.013 0 0.013 ... ... 0.001319
0.00628 ... ... 60.525 -0.175 60.350 72000 0.013 0 0.013 ... ... 0.00137
0.006363 ... ... 58.525 -0.175 58.350 74000 0.013 0 0.013 ... ... 0.001424
0.006445 ... ... 56.525 -0.175 56.350 76000 0.013 0 0.013 ... ... 0.00148
0.006526 ... ... 54.525 -0.175 54.350 78000 0.013 0 0.013 ... ... 0.00154
0.006606 ... ... 52.525 -0.175 52.350 80000 0.013 0 0.013 ... ... 0.001604
0.006686 ... ... 50.525 -0.175 50.350 82000 0.013 0 0.013 ... ... 0.001671
0.006764 ... ... 48.525 -0.175 48.350 84000 0.013 0 0.013 ... ... 0.001743
0.006803 ... ... 47.525 -0.175 47.350 85000 0.013 0 0.013 ... ... 0.001781
0.006842 ... ... 46.525 -0.175 46.350 86000 0.013 0 0.013 ... ... 0.00182
0.00688 ... ... 45.525 -0.175 45.350 87000 0.013 0 0.013 ... ... 0.00186
0.006918 ... ... 44.525 -0.175 44.350 88000 0.013 0 0.013 ... ... 0.001902
0.006957 ... ... 43.525 -0.175 43.350 89000 0.013 0 0.013 ... ... 0.001945
0.006994 ... ... 42.525 -0.175 42.350 90000 0.013 0 0.013 ... ... 0.00199
0.007032 ... ... 41.525 -0.175 41.350 91000 0.013 0 0.013 ... ... 0.002037
0.00707 ... ... 40.525 -0.175 40.350 92000 0.013 0 0.013 ... ... 0.002086
0.007107 ... ... 39.525 -0.175 39.350 93000 0.013 0 0.013 ... ... 0.002136
0.007144 ... ... 38.525 -0.175 38.350 94000 0.013 0 0.013 ... ... 0.002189
0.007181 ... ... 37.525 -0.175 37.350 95000 0.013 0 0.013 ... ... 0.002244
0.007218 ... ... 36.525 -0.175 36.350 96000 0.013 0 0.013 ... ... 0.002302
0.007255 ... ... 35.525 -0.175 35.350 97000 0.013 0 0.013 ... ... 0.002362
0.007291 ... ... 34.525 -0.175 34.350 98000 0.013 0 0.013 ... ... 0.002425
0.007328 ... ... 33.525 -0.175 33.350 99000 0.013 0 0.013 ... ... 0.002491
0.007364 ... ... 32.525 -0.175 32.350 100000 0.013 0 0.013 ... ... 0.00256
0.0074 ... ... 31.525 -0.175 31.350 101000 0.013 0 0.013 ... ... 0.002634
0.007436 ... ... 30.525 -0.175 30.350 102000 0.013 0 0.013 ... ... 0.00271
0.007471 ... ... 29.525 -0.175 29.350 103000 0.013 0 0.013 ... ... 0.002792
0.007507 ... ... 28.525 -0.175 28.350 104000 0.013 0 0.013 ... ... 0.002878
0.007542 ... ... 27.525 -0.175 27.350 105000 0.013 0 0.013 ... ... 0.002969
0.007578 ... ... 26.525 -0.175 26.350 106000 0.013 0 0.013 ... ... 0.003065
0.007613 ... ... 25.525 -0.175 25.350 107000 0.013 0 0.013 ... ... 0.003168
0.007648 ... ... 24.525 -0.175 24.350 108000 0.013 0 0.013 ... ... 0.003278
0.007682 ... ... 23.525 -0.175 23.350 109000 0.013 0 0.013 ... ... 0.003395
0.007717 ... ... 22.525 -0.175 22.350 110000 0.013 0 0.013 ... ... 0.003521
0.007752 ... ... 21.525 -0.175 21.350 111000 0.013 0 0.013 ... ... 0.003656
0.007786 ... ... 20.525 -0.175 20.350 112000 0.013 0 0.013 ... ... 0.003803
0.00782 ... ... 19.525 -0.175 19.350 113000 0.013 0 0.013 ... ... 0.003962
0.007854 ... ... 18.525 -0.175 18.350 114000 0.013 0 0.013 ... ... 0.004134
0.007888 ... ... 17.525 -0.175 17.350 115000 0.013 0 0.013 ... ... 0.004323
0.007922 ... ... 16.525 -0.175 16.350 116000 0.013 0 0.013 ... ... 0.00453
0.007956 ... ... 15.525 -0.175 15.350 117000 0.013 0 0.013 ... ... 0.00476
0.00799 ... ... 14.525 -0.175 14.350 118000 0.013 0 0.013 ... ... 0.005015
0.008024 ... ... 13.525 -0.175 13.350 119000 0.013 0 0.013 ... ... 0.0053
0.008057 ... ... 12.525 -0.175 12.350 120000 0.013 0 0.013 ... ... 0.005624
0.008091 ... ... 11.525 -0.175 11.350 121000 0.013 0 0.013 ... ... 0.005991
0.008124 ... ... 10.525 -0.175 10.350 122000 0.013 0 0.013 ... ... 0.006418
0.008157 ... ... 9.525 -0.175 9.350 123000 0.013 0 0.013 ... ... 0.006914
0.00819 ... ... 8.525 -0.175 8.350 124000 0.013 0 0.013 ... ... 0.007504
0.008223 ... ... 7.525 -0.175 7.350 125000 0.013 0 0.013 ... ... 0.008222
0.008255 ... ... 6.525 -0.175 6.350 126000 0.013 0 0.013 ... ... 0.009114
0.008288 ... ... 5.525 -0.175 5.350 127000 0.013 0 0.013 ... ... 0.01026
0.00832 ... ... 4.525 -0.175 4.350 128000 0.013 0 0.013 ... ... 0.011802
0.008353 ... ... 3.525 -0.175 3.350 129000 0.013 0 0.013 ... ... 0.014023
0.028713 ... ... 2.550 -0.175 2.375 130000 0.025 0 0.025 ... ... 0.026438
0.075773 ... ... 1.650 -0.150 1.500 131000 0.150 0.025 0.125 ... ... 0.075424
0.11041 ... ... 0.900 -0.125 0.775 132000 0.425 0.050 0.375 ... ... 0.110403
0.103699 ... ... 0.400 -0.075 0.325 133000 0.975 0.100 0.875 ... ... 0.103739
0.061859 ... ... 0.125 -0.025 0.100 134000 1.750 0.150 1.600 ... ... 0.062516
0.025165 ... ... 0.025 0 0.025 135000 2.675 0.175 2.500 ... ... 0.027639
0.013628 ... ... 0.013 0 0.013 136000 3.650 0.175 3.475 ... ... 0.008576
0.01169 ... ... 0.013 0 0.013 137000 4.650 0.175 4.475 ... ... 0.008608
0.010313 ... ... 0.013 0 0.013 138000 5.650 0.175 5.475 ... ... 0.008639
0.009278 ... ... 0.013 0 0.013 139000 6.650 0.175 6.475 ... ... 0.008671
0.008468 ... ... 0.013 0 0.013 140000 7.650 0.175 7.475 ... ... 0.008702
0.007811 ... ... 0.013 0 0.013 141000 8.650 0.175 8.475 ... ... 0.008733
0.007267 ... ... 0.013 0 0.013 142000 9.650 0.175 9.475 ... ... 0.008764
0.006811 ... ... 0.013 0 0.013 143000 10.650 0.175 10.475 ... ... 0.008795
0.006417 ... ... 0.013 0 0.013 144000 11.650 0.175 11.475 ... ... 0.008826
0.006078 ... ... 0.013 0 0.013 145000 12.650 0.175 12.475 ... ... 0.008857
0.005779 ... ... 0.013 0 0.013 146000 13.650 0.175 13.475 ... ... 0.008887
0.005515 ... ... 0.013 0 0.013 147000 14.650 0.175 14.475 ... ... 0.008918
0.005279 ... ... 0.013 0 0.013 148000 15.650 0.175 15.475 ... ... 0.008948
0.005067 ... ... 0.013 0 0.013 149000 16.650 0.175 16.475 ... ... 0.008978
0.004876 ... ... 0.013 0 0.013 150000 17.650 0.175 17.475 ... ... 0.009009
0.004702 ... ... 0.013 0 0.013 151000 18.650 0.175 18.475 ... ... 0.009039
0.004543 ... ... 0.013 0 0.013 152000 19.650 0.175 19.475 ... ... 0.009069
0.004397 ... ... 0.013 0 0.013 153000 20.650 0.175 20.475 ... ... 0.009099
0.004262 ... ... 0.013 0 0.013 154000 21.650 0.175 21.475 ... ... 0.009129
0.004138 ... ... 0.013 0 0.013 155000 22.650 0.175 22.475 ... ... 0.009159
0.004023 ... ... 0.013 0 0.013 156000 23.650 0.175 23.475 ... ... 0.009189
0.003915 ... ... 0.013 0 0.013 157000 24.650 0.175 24.475 ... ... 0.009219
0.003815 ... ... 0.013 0 0.013 158000 25.650 0.175 25.475 ... ... 0.009248
0.003722 ... ... 0.013 0 0.013 159000 26.650 0.175 26.475 ... ... 0.009278
0.003634 ... ... 0.013 0 0.013 160000 27.650 0.175 27.475 ... ... 0.009307
0.003551 ... ... 0.013 0 0.013 161000 28.650 0.175 28.475 ... ... 0.009337
0.003473 ... ... 0.013 0 0.013 162000 29.650 0.175 29.475 ... ... 0.009366
0.003399 ... ... 0.013 0 0.013 163000 30.650 0.175 30.475 ... ... 0.009396
0.00333 ... ... 0.013 0 0.013 164000 31.650 0.175 31.475 ... ... 0.009425
0.003265 ... ... 0.013 0 0.013 165000 32.650 0.175 32.475 ... ... 0.009454
0.003202 ... ... 0.013 0 0.013 166000 33.650 0.175 33.475 ... ... 0.009483
0.003142 ... ... 0.013 0 0.013 167000 34.650 0.175 34.475 ... ... 0.009512
0.003086 ... ... 0.013 0 0.013 168000 35.650 0.175 35.475 ... ... 0.009541
0.003032 ... ... 0.013 0 0.013 169000 36.650 0.175 36.475 ... ... 0.00957
0.002981 ... ... 0.013 0 0.013 170000 37.650 0.175 37.475 ... ... 0.009599
0.002932 ... ... 0.013 0 0.013 171000 38.650 0.175 38.475 ... ... 0.009627
0.002885 ... ... 0.013 0 0.013 172000 39.650 0.175 39.475 ... ... 0.009656
0.002797 ... ... 0.013 0 0.013 174000 41.650 0.175 41.475 ... ... 0.009713
0.002716 ... ... 0.013 0 0.013 176000 43.650 0.175 43.475 ... ... 0.00977
0.002642 ... ... 0.013 0 0.013 178000 45.650 0.175 45.475 ... ... 0.009826
0.002572 ... ... 0.013 0 0.013 180000 47.650 0.175 47.475 ... ... 0.009882
0.002508 ... ... 0.013 0 0.013 182000 49.650 0.175 49.475 ... ... 0.009938
0.002448 ... ... 0.013 0 0.013 184000 51.650 0.175 51.475 ... ... 0.009994
0.002392 ... ... 0.013 0 0.013 186000 53.650 0.175 53.475 ... ... 0.010049
0.002339 ... ... 0.013 0 0.013 188000 55.650 0.175 55.475 ... ... 0.010105
0.002289 ... ... 0.013 0 0.013 190000 57.650 0.175 57.475 ... ... 0.01016
0.002243 ... ... 0.013 0 0.013 192000 59.650 0.175 59.475 ... ... 0.010214
0.002199 ... ... 0.013 0 0.013 194000 61.650 0.175 61.475 ... ... 0.010269
0.002158 ... ... 0.013 0 0.013 196000 63.650 0.175 63.475 ... ... 0.010323
0.002119 ... ... 0.013 0 0.013 198000 65.650 0.175 65.475 ... ... 0.010377
0.002081 ... ... 0.013 0 0.013 200000 67.650 0.175 67.475 ... ... 0.010431
0.002046 ... ... 0.013 0 0.013 202000 69.650 0.175 69.475 ... ... 0.010484
0.002013 ... ... 0.013 0 0.013 204000 71.650 0.175 71.475 ... ... 0.010538
0.001981 ... ... 0.013 0 0.013 206000 73.650 0.175 73.475 ... ... 0.010591
0.00195 ... ... 0.013 0 0.013 208000 75.650 0.175 75.475 ... ... 0.010644
0.001921 ... ... 0.013 0 0.013 210000 77.650 0.175 77.475 ... ... 0.010696

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.