DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 132.500
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
0.008297 ... ... 79 -2.500 76.500 56000 0.013 0 0.013 ... ... 0.00121
0.008437 ... ... 77 -2.500 74.500 58000 0.013 0 0.013 ... ... 0.001255
0.008574 ... ... 75 -2.500 72.500 60000 0.013 0 0.013 ... ... 0.001301
0.008709 ... ... 73 -2.500 70.500 62000 0.013 0 0.013 ... ... 0.001349
0.008842 ... ... 71 -2.500 68.500 64000 0.013 0 0.013 ... ... 0.0014
0.008974 ... ... 69 -2.500 66.500 66000 0.013 0 0.013 ... ... 0.001452
0.009103 ... ... 67 -2.500 64.500 68000 0.013 0 0.013 ... ... 0.001507
0.009231 ... ... 65 -2.500 62.500 70000 0.013 0 0.013 ... ... 0.001565
0.009357 ... ... 63 -2.500 60.500 72000 0.013 0 0.013 ... ... 0.001625
0.009482 ... ... 61 -2.500 58.500 74000 0.013 0 0.013 ... ... 0.001689
0.009605 ... ... 59 -2.500 56.500 76000 0.013 0 0.013 ... ... 0.001756
0.009726 ... ... 57 -2.500 54.500 78000 0.013 0 0.013 ... ... 0.001827
0.009846 ... ... 55 -2.500 52.500 80000 0.013 0 0.013 ... ... 0.001902
0.009965 ... ... 53 -2.500 50.500 82000 0.013 0 0.013 ... ... 0.001982
0.010082 ... ... 51 -2.500 48.500 84000 0.013 0 0.013 ... ... 0.002067
0.01014 ... ... 50 -2.500 47.500 85000 0.013 0 0.013 ... ... 0.002112
0.010198 ... ... 49 -2.500 46.500 86000 0.013 0 0.013 ... ... 0.002158
0.010256 ... ... 48 -2.500 45.500 87000 0.013 0 0.013 ... ... 0.002205
0.010313 ... ... 47 -2.500 44.500 88000 0.013 0 0.013 ... ... 0.002255
0.01037 ... ... 46 -2.500 43.500 89000 0.013 0 0.013 ... ... 0.002306
0.010427 ... ... 45 -2.500 42.500 90000 0.013 0 0.013 ... ... 0.00236
0.010483 ... ... 44 -2.500 41.500 91000 0.013 0 0.013 ... ... 0.002415
0.010539 ... ... 43 -2.500 40.500 92000 0.013 0 0.013 ... ... 0.002472
0.010595 ... ... 42 -2.500 39.500 93000 0.013 0 0.013 ... ... 0.002532
0.010651 ... ... 41 -2.500 38.500 94000 0.013 0 0.013 ... ... 0.002595
0.010706 ... ... 40 -2.500 37.500 95000 0.013 0 0.013 ... ... 0.00266
0.010761 ... ... 39 -2.500 36.500 96000 0.013 0 0.013 ... ... 0.002728
0.010816 ... ... 38 -2.500 35.500 97000 0.013 0 0.013 ... ... 0.002799
0.010871 ... ... 37 -2.500 34.500 98000 0.013 0 0.013 ... ... 0.002873
0.010925 ... ... 36 -2.500 33.500 99000 0.013 0 0.013 ... ... 0.002951
0.010979 ... ... 35 -2.500 32.500 100000 0.013 0 0.013 ... ... 0.003033
0.011033 ... ... 34 -2.500 31.500 101000 0.013 0 0.013 ... ... 0.003119
0.011086 ... ... 33 -2.500 30.500 102000 0.013 0 0.013 ... ... 0.00321
0.01114 ... ... 32 -2.500 29.500 103000 0.013 0 0.013 ... ... 0.003306
0.011193 ... ... 31 -2.500 28.500 104000 0.013 0 0.013 ... ... 0.003407
0.011246 ... ... 30 -2.500 27.500 105000 0.013 0 0.013 ... ... 0.003515
0.011298 ... ... 29 -2.500 26.500 106000 0.013 0 0.013 ... ... 0.003628
0.011351 ... ... 28 -2.500 25.500 107000 0.013 0 0.013 ... ... 0.003749
0.011403 ... ... 27 -2.500 24.500 108000 0.013 0 0.013 ... ... 0.003878
0.011455 ... ... 26 -2.500 23.500 109000 0.013 0 0.013 ... ... 0.004017
0.011507 ... ... 25 -2.500 22.500 110000 0.013 0 0.013 ... ... 0.004165
0.011559 ... ... 24 -2.500 21.500 111000 0.013 0 0.013 ... ... 0.004324
0.01161 ... ... 23 -2.500 20.500 112000 0.013 0 0.013 ... ... 0.004496
0.011661 ... ... 22 -2.500 19.500 113000 0.013 0 0.013 ... ... 0.004683
0.011712 ... ... 21 -2.500 18.500 114000 0.013 0 0.013 ... ... 0.004885
0.011763 ... ... 20 -2.500 17.500 115000 0.013 0 0.013 ... ... 0.005106
0.011813 ... ... 19 -2.500 16.500 116000 0.013 0 0.013 ... ... 0.00535
0.011864 ... ... 18 -2.500 15.500 117000 0.013 0 0.013 ... ... 0.005618
0.011914 ... ... 17 -2.500 14.500 118000 0.013 0 0.013 ... ... 0.005917
0.011964 ... ... 16 -2.500 13.500 119000 0.013 0 0.013 ... ... 0.00625
0.012014 ... ... 15 -2.500 12.500 120000 0.013 0 0.013 ... ... 0.006628
0.012064 ... ... 14 -2.500 11.500 121000 0.013 0 0.013 ... ... 0.007056
0.012114 ... ... 13 -2.500 10.500 122000 0.013 0 0.013 ... ... 0.007552
0.012163 ... ... 12 -2.500 9.500 123000 0.013 0 0.013 ... ... 0.008127
0.012212 ... ... 11 -2.500 8.500 124000 0.013 0 0.013 ... ... 0.008812
0.012261 ... ... 10 -2.500 7.500 125000 0.025 0.013 0.013 ... ... 0.015263
0.022639 ... ... 9 -2.475 6.525 126000 0.025 0.013 0.013 ... ... 0.016792
0.0324 ... ... 8 -2.450 5.550 127000 0.075 0.050 0.025 ... ... 0.035621
0.05338 ... ... 7.025 -2.400 4.625 128000 0.150 0.125 0.025 ... ... 0.05589
0.077609 ... ... 6.050 -2.300 3.750 129000 0.250 0.175 0.075 ... ... 0.076694
0.102187 ... ... 5.125 -2.175 2.950 130000 0.450 0.325 0.125 ... ... 0.101865
0.121861 ... ... 4.225 -2 2.225 131000 0.725 0.500 0.225 ... ... 0.12179
0.133521 ... ... 3.400 -1.775 1.625 132000 1.125 0.725 0.400 ... ... 0.133519
0.134023 ... ... 2.650 -1.525 1.125 133000 1.625 0.975 0.650 ... ... 0.134026
0.123662 ... ... 1.975 -1.225 0.750 134000 2.250 1.275 0.975 ... ... 0.123729
0.105146 ... ... 1.425 -0.950 0.475 135000 2.975 1.550 1.425 ... ... 0.105451
0.081479 ... ... 1 -0.725 0.275 136000 3.775 1.775 2 ... ... 0.082335
0.057822 ... ... 0.650 -0.500 0.150 137000 4.650 2 2.650 ... ... 0.059647
0.037131 ... ... 0.425 -0.350 0.075 138000 5.575 2.150 3.425 ... ... 0.040471
0.02696 ... ... 0.250 -0.200 0.050 139000 6.525 2.275 4.250 ... ... 0.023778
0.016152 ... ... 0.150 -0.125 0.025 140000 7.500 2.375 5.125 ... ... 0.012976
0.009396 ... ... 0.075 -0.063 0.013 141000 8.500 2.425 6.075 ... ... 0.013022
0.008732 ... ... 0.050 -0.038 0.013 142000 9.500 2.475 7.025 ... ... 0.013068
0.008176 ... ... 0.025 -0.013 0.013 143000 10.500 2.500 8 ... ... 0.013115
0.007697 ... ... 0.013 0 0.013 144000 11.500 2.500 9 ... ... 0.013161
0.007286 ... ... 0.013 0 0.013 145000 12.500 2.500 10 ... ... 0.013206
0.006923 ... ... 0.013 0 0.013 146000 13.500 2.500 11 ... ... 0.013252
0.006604 ... ... 0.013 0 0.013 147000 14.500 2.500 12 ... ... 0.013298
0.006318 ... ... 0.013 0 0.013 148000 15.500 2.500 13 ... ... 0.013343
0.006062 ... ... 0.013 0 0.013 149000 16.500 2.500 14 ... ... 0.013388
0.005832 ... ... 0.013 0 0.013 150000 17.500 2.500 15 ... ... 0.013433
0.005621 ... ... 0.013 0 0.013 151000 18.500 2.500 16 ... ... 0.013478
0.00543 ... ... 0.013 0 0.013 152000 19.500 2.500 17 ... ... 0.013523
0.005254 ... ... 0.013 0 0.013 153000 20.500 2.500 18 ... ... 0.013568
0.005092 ... ... 0.013 0 0.013 154000 21.500 2.500 19 ... ... 0.013613
0.004943 ... ... 0.013 0 0.013 155000 22.500 2.500 20 ... ... 0.013657
0.004804 ... ... 0.013 0 0.013 156000 23.500 2.500 21 ... ... 0.013702
0.004675 ... ... 0.013 0 0.013 157000 24.500 2.500 22 ... ... 0.013746
0.004554 ... ... 0.013 0 0.013 158000 25.500 2.500 23 ... ... 0.01379
0.004442 ... ... 0.013 0 0.013 159000 26.500 2.500 24 ... ... 0.013834
0.004337 ... ... 0.013 0 0.013 160000 27.500 2.500 25 ... ... 0.013878
0.004238 ... ... 0.013 0 0.013 161000 28.500 2.500 26 ... ... 0.013922
0.004144 ... ... 0.013 0 0.013 162000 29.500 2.500 27 ... ... 0.013966
0.004055 ... ... 0.013 0 0.013 163000 30.500 2.500 28 ... ... 0.014009
0.003972 ... ... 0.013 0 0.013 164000 31.500 2.500 29 ... ... 0.014053
0.003893 ... ... 0.013 0 0.013 165000 32.500 2.500 30 ... ... 0.014096
0.003819 ... ... 0.013 0 0.013 166000 33.500 2.500 31 ... ... 0.014139
0.003747 ... ... 0.013 0 0.013 167000 34.500 2.500 32 ... ... 0.014182
0.003679 ... ... 0.013 0 0.013 168000 35.500 2.500 33 ... ... 0.014225
0.003615 ... ... 0.013 0 0.013 169000 36.500 2.500 34 ... ... 0.014268
0.003553 ... ... 0.013 0 0.013 170000 37.500 2.500 35 ... ... 0.014311
0.003495 ... ... 0.013 0 0.013 171000 38.500 2.500 36 ... ... 0.014354
0.003439 ... ... 0.013 0 0.013 172000 39.500 2.500 37 ... ... 0.014396
0.003334 ... ... 0.013 0 0.013 174000 41.500 2.500 39 ... ... 0.014481
0.003237 ... ... 0.013 0 0.013 176000 43.500 2.500 41 ... ... 0.014566
0.003148 ... ... 0.013 0 0.013 178000 45.500 2.500 43 ... ... 0.01465
0.003064 ... ... 0.013 0 0.013 180000 47.500 2.500 45 ... ... 0.014733
0.002987 ... ... 0.013 0 0.013 182000 49.500 2.500 47 ... ... 0.014816
0.002916 ... ... 0.013 0 0.013 184000 51.500 2.500 49 ... ... 0.014899
0.002849 ... ... 0.013 0 0.013 186000 53.500 2.500 51 ... ... 0.014981
0.002786 ... ... 0.013 0 0.013 188000 55.500 2.500 53 ... ... 0.015063
0.002727 ... ... 0.013 0 0.013 190000 57.500 2.500 55 ... ... 0.015145
0.002671 ... ... 0.013 0 0.013 192000 59.500 2.500 57 ... ... 0.015226
0.002619 ... ... 0.013 0 0.013 194000 61.500 2.500 59 ... ... 0.015307
0.00257 ... ... 0.013 0 0.013 196000 63.500 2.500 61 ... ... 0.015388
0.002523 ... ... 0.013 0 0.013 198000 65.500 2.500 63 ... ... 0.015468
0.002478 ... ... 0.013 0 0.013 200000 67.500 2.500 65 ... ... 0.015548
0.002436 ... ... 0.013 0 0.013 202000 69.500 2.500 67 ... ... 0.015627
0.002396 ... ... 0.013 0 0.013 204000 71.500 2.500 69 ... ... 0.015706
0.002358 ... ... 0.013 0 0.013 206000 73.500 2.500 71 ... ... 0.015785
0.002321 ... ... 0.013 0 0.013 208000 75.500 2.500 73 ... ... 0.015864
0.002287 ... ... 0.013 0 0.013 210000 77.500 2.500 75 ... ... 0.015942

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.