DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 126.850
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.009381 ... ... 65.950 0.900 66.850 60000 0.013 0 0.013 ... ... 0.001352
0.00953 ... ... 63.950 0.900 64.850 62000 0.013 0 0.013 ... ... 0.001405
0.009676 ... ... 61.950 0.900 62.850 64000 0.013 0 0.013 ... ... 0.00146
0.009821 ... ... 59.950 0.900 60.850 66000 0.013 0 0.013 ... ... 0.001518
0.009964 ... ... 57.950 0.900 58.850 68000 0.013 0 0.013 ... ... 0.001579
0.010104 ... ... 55.950 0.900 56.850 70000 0.013 0 0.013 ... ... 0.001643
0.010243 ... ... 53.950 0.900 54.850 72000 0.013 0 0.013 ... ... 0.001711
0.01038 ... ... 51.950 0.900 52.850 74000 0.013 0 0.013 ... ... 0.001782
0.010515 ... ... 49.950 0.900 50.850 76000 0.013 0 0.013 ... ... 0.001858
0.010649 ... ... 47.950 0.900 48.850 78000 0.013 0 0.013 ... ... 0.00194
0.010781 ... ... 45.950 0.900 46.850 80000 0.013 0 0.013 ... ... 0.002026
0.010912 ... ... 43.950 0.900 44.850 82000 0.013 0 0.013 ... ... 0.002118
0.011041 ... ... 41.950 0.900 42.850 84000 0.013 0 0.013 ... ... 0.002218
0.011169 ... ... 39.950 0.900 40.850 86000 0.013 0 0.013 ... ... 0.002325
0.011295 ... ... 37.950 0.900 38.850 88000 0.013 0 0.013 ... ... 0.00244
0.01142 ... ... 35.950 0.900 36.850 90000 0.013 0 0.013 ... ... 0.002567
0.011544 ... ... 33.950 0.900 34.850 92000 0.013 0 0.013 ... ... 0.002704
0.011667 ... ... 31.950 0.900 32.850 94000 0.013 0 0.013 ... ... 0.002855
0.011728 ... ... 30.950 0.900 31.850 95000 0.013 0 0.013 ... ... 0.002936
0.011788 ... ... 29.950 0.900 30.850 96000 0.013 0 0.013 ... ... 0.003022
0.011849 ... ... 28.950 0.900 29.850 97000 0.013 0 0.013 ... ... 0.003112
0.011909 ... ... 27.950 0.900 28.850 98000 0.013 0 0.013 ... ... 0.003207
0.011968 ... ... 26.950 0.900 27.850 99000 0.013 0 0.013 ... ... 0.003308
0.012028 ... ... 25.950 0.900 26.850 100000 0.013 0 0.013 ... ... 0.003415
0.012087 ... ... 24.950 0.900 25.850 101000 0.013 0 0.013 ... ... 0.003529
0.012146 ... ... 23.950 0.900 24.850 102000 0.013 0 0.013 ... ... 0.00365
0.012205 ... ... 22.950 0.900 23.850 103000 0.013 0 0.013 ... ... 0.00378
0.012263 ... ... 21.950 0.900 22.850 104000 0.013 0 0.013 ... ... 0.003918
0.012321 ... ... 20.950 0.900 21.850 105000 0.013 0 0.013 ... ... 0.004067
0.012379 ... ... 19.950 0.900 20.850 106000 0.013 0 0.013 ... ... 0.004227
0.012437 ... ... 18.950 0.900 19.850 107000 0.013 0 0.013 ... ... 0.004401
0.012494 ... ... 17.950 0.900 18.850 108000 0.013 0 0.013 ... ... 0.00459
0.012552 ... ... 16.950 0.900 17.850 109000 0.013 0 0.013 ... ... 0.004795
0.012609 ... ... 15.950 0.900 16.850 110000 0.013 0 0.013 ... ... 0.005021
0.012665 ... ... 14.950 0.900 15.850 111000 0.013 0 0.013 ... ... 0.005269
0.012722 ... ... 13.950 0.900 14.850 112000 0.013 0 0.013 ... ... 0.005545
0.012778 ... ... 12.950 0.900 13.850 113000 0.013 0 0.013 ... ... 0.005852
0.012834 ... ... 11.950 0.900 12.850 114000 0.013 0 0.013 ... ... 0.006198
0.01289 ... ... 10.950 0.900 11.850 115000 0.013 0 0.013 ... ... 0.00659
0.012946 ... ... 9.950 0.900 10.850 116000 0.013 0 0.013 ... ... 0.007041
0.013001 ... ... 8.950 0.900 9.850 117000 0.013 0 0.013 ... ... 0.007562
0.013056 ... ... 7.950 0.900 8.850 118000 0.013 0 0.013 ... ... 0.00818
0.013111 ... ... 6.950 0.900 7.850 119000 0.013 0 0.013 ... ... 0.008918
0.013166 ... ... 5.950 0.900 6.850 120000 0.013 0 0.013 ... ... 0.009824
0.013221 ... ... 4.950 0.900 5.850 121000 0.013 0 0.013 ... ... 0.01097
0.013275 ... ... 3.950 0.900 4.850 122000 0.013 0 0.013 ... ... 0.012475
0.027746 ... ... 2.975 0.900 3.875 123000 0.025 0 0.025 ... ... 0.022433
0.04249 ... ... 2.050 0.850 2.900 124000 0.075 -0.025 0.100 ... ... 0.04819
0.082164 ... ... 1.300 0.725 2.025 125000 0.175 -0.175 0.350 ... ... 0.08138
0.118773 ... ... 0.775 0.550 1.325 126000 0.475 -0.350 0.825 ... ... 0.118712
0.129184 ... ... 0.450 0.375 0.825 127000 0.975 -0.525 1.500 ... ... 0.129184
0.115435 ... ... 0.275 0.200 0.475 128000 1.625 -0.675 2.300 ... ... 0.115541
0.088197 ... ... 0.150 0.100 0.250 129000 2.400 -0.775 3.175 ... ... 0.088833
0.064323 ... ... 0.075 0.075 0.150 130000 3.275 -0.825 4.100 ... ... 0.061331
0.041077 ... ... 0.025 0.050 0.075 131000 4.225 -0.850 5.075 ... ... 0.04424
0.019459 ... ... 0.025 0 0.025 132000 5.175 -0.875 6.050 ... ... 0.025692
0.017478 ... ... 0.013 0.013 0.025 133000 6.150 -0.900 7.050 ... ... 0.013861
0.010085 ... ... 0.013 0 0.013 134000 7.150 -0.900 8.050 ... ... 0.013913
0.009257 ... ... 0.013 0 0.013 135000 8.150 -0.900 9.050 ... ... 0.013965
0.008582 ... ... 0.013 0 0.013 136000 9.150 -0.900 10.050 ... ... 0.014017
0.008015 ... ... 0.013 0 0.013 137000 10.150 -0.900 11.050 ... ... 0.014068
0.007534 ... ... 0.013 0 0.013 138000 11.150 -0.900 12.050 ... ... 0.01412
0.007119 ... ... 0.013 0 0.013 139000 12.150 -0.900 13.050 ... ... 0.014171
0.006757 ... ... 0.013 0 0.013 140000 13.150 -0.900 14.050 ... ... 0.014222
0.006437 ... ... 0.013 0 0.013 141000 14.150 -0.900 15.050 ... ... 0.014273
0.006154 ... ... 0.013 0 0.013 142000 15.150 -0.900 16.050 ... ... 0.014324
0.0059 ... ... 0.013 0 0.013 143000 16.150 -0.900 17.050 ... ... 0.014375
0.005672 ... ... 0.013 0 0.013 144000 17.150 -0.900 18.050 ... ... 0.014425
0.005464 ... ... 0.013 0 0.013 145000 18.150 -0.900 19.050 ... ... 0.014476
0.005275 ... ... 0.013 0 0.013 146000 19.150 -0.900 20.050 ... ... 0.014526
0.005102 ... ... 0.013 0 0.013 147000 20.150 -0.900 21.050 ... ... 0.014576
0.004942 ... ... 0.013 0 0.013 148000 21.150 -0.900 22.050 ... ... 0.014626
0.004796 ... ... 0.013 0 0.013 149000 22.150 -0.900 23.050 ... ... 0.014676
0.00466 ... ... 0.013 0 0.013 150000 23.150 -0.900 24.050 ... ... 0.014725
0.004533 ... ... 0.013 0 0.013 151000 24.150 -0.900 25.050 ... ... 0.014775
0.004415 ... ... 0.013 0 0.013 152000 25.150 -0.900 26.050 ... ... 0.014824
0.004305 ... ... 0.013 0 0.013 153000 26.150 -0.900 27.050 ... ... 0.014873
0.004202 ... ... 0.013 0 0.013 154000 27.150 -0.900 28.050 ... ... 0.014922
0.004105 ... ... 0.013 0 0.013 155000 28.150 -0.900 29.050 ... ... 0.014971
0.004014 ... ... 0.013 0 0.013 156000 29.150 -0.900 30.050 ... ... 0.01502
0.003927 ... ... 0.013 0 0.013 157000 30.150 -0.900 31.050 ... ... 0.015068
0.003846 ... ... 0.013 0 0.013 158000 31.150 -0.900 32.050 ... ... 0.015117
0.003769 ... ... 0.013 0 0.013 159000 32.150 -0.900 33.050 ... ... 0.015165
0.003697 ... ... 0.013 0 0.013 160000 33.150 -0.900 34.050 ... ... 0.015213
0.003627 ... ... 0.013 0 0.013 161000 34.150 -0.900 35.050 ... ... 0.015262
0.003561 ... ... 0.013 0 0.013 162000 35.150 -0.900 36.050 ... ... 0.01531
0.003439 ... ... 0.013 0 0.013 164000 37.150 -0.900 38.050 ... ... 0.015405
0.003328 ... ... 0.013 0 0.013 166000 39.150 -0.900 40.050 ... ... 0.0155
0.003225 ... ... 0.013 0 0.013 168000 41.150 -0.900 42.050 ... ... 0.015595
0.003132 ... ... 0.013 0 0.013 170000 43.150 -0.900 44.050 ... ... 0.015689
0.003045 ... ... 0.013 0 0.013 172000 45.150 -0.900 46.050 ... ... 0.015782
0.002965 ... ... 0.013 0 0.013 174000 47.150 -0.900 48.050 ... ... 0.015875
0.00289 ... ... 0.013 0 0.013 176000 49.150 -0.900 50.050 ... ... 0.015968
0.002821 ... ... 0.013 0 0.013 178000 51.150 -0.900 52.050 ... ... 0.01606
0.002756 ... ... 0.013 0 0.013 180000 53.150 -0.900 54.050 ... ... 0.016152
0.002695 ... ... 0.013 0 0.013 182000 55.150 -0.900 56.050 ... ... 0.016243
0.002638 ... ... 0.013 0 0.013 184000 57.150 -0.900 58.050 ... ... 0.016334
0.002584 ... ... 0.013 0 0.013 186000 59.150 -0.900 60.050 ... ... 0.016424
0.002534 ... ... 0.013 0 0.013 188000 61.150 -0.900 62.050 ... ... 0.016514
0.002486 ... ... 0.013 0 0.013 190000 63.150 -0.900 64.050 ... ... 0.016604
0.002441 ... ... 0.013 0 0.013 192000 65.150 -0.900 66.050 ... ... 0.016693
0.002398 ... ... 0.013 0 0.013 194000 67.150 -0.900 68.050 ... ... 0.016781
0.002357 ... ... 0.013 0 0.013 196000 69.150 -0.900 70.050 ... ... 0.01687
0.002319 ... ... 0.013 0 0.013 198000 71.150 -0.900 72.050 ... ... 0.016958
0.002282 ... ... 0.013 0 0.013 200000 73.150 -0.900 74.050 ... ... 0.017045
0.002247 ... ... 0.013 0 0.013 202000 75.150 -0.900 76.050 ... ... 0.017132
0.002213 ... ... 0.013 0 0.013 204000 77.150 -0.900 78.050 ... ... 0.017219
0.002181 ... ... 0.013 0 0.013 206000 79.150 -0.900 80.050 ... ... 0.017306
0.002151 ... ... 0.013 0 0.013 208000 81.150 -0.900 82.050 ... ... 0.017392
0.002122 ... ... 0.013 0 0.013 210000 83.150 -0.900 84.050 ... ... 0.017477

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.