DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 132.875
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
0.004438 ... ... 76.350 0.525 76.875 56000 0.013 0 0.013 ... ... 0.000922
0.004512 ... ... 74.350 0.525 74.875 58000 0.013 0 0.013 ... ... 0.000956
0.004584 ... ... 72.350 0.525 72.875 60000 0.013 0 0.013 ... ... 0.000991
0.004656 ... ... 70.350 0.525 70.875 62000 0.013 0 0.013 ... ... 0.001028
0.004726 ... ... 68.350 0.525 68.875 64000 0.013 0 0.013 ... ... 0.001066
0.004795 ... ... 66.350 0.525 66.875 66000 0.013 0 0.013 ... ... 0.001106
0.004864 ... ... 64.350 0.525 64.875 68000 0.013 0 0.013 ... ... 0.001148
0.004931 ... ... 62.350 0.525 62.875 70000 0.013 0 0.013 ... ... 0.001192
0.004998 ... ... 60.350 0.525 60.875 72000 0.013 0 0.013 ... ... 0.001238
0.005064 ... ... 58.350 0.525 58.875 74000 0.013 0 0.013 ... ... 0.001286
0.005129 ... ... 56.350 0.525 56.875 76000 0.013 0 0.013 ... ... 0.001337
0.005193 ... ... 54.350 0.525 54.875 78000 0.013 0 0.013 ... ... 0.00139
0.005257 ... ... 52.350 0.525 52.875 80000 0.013 0 0.013 ... ... 0.001447
0.00532 ... ... 50.350 0.525 50.875 82000 0.013 0 0.013 ... ... 0.001508
0.005382 ... ... 48.350 0.525 48.875 84000 0.013 0 0.013 ... ... 0.001572
0.005413 ... ... 47.350 0.525 47.875 85000 0.013 0 0.013 ... ... 0.001606
0.005444 ... ... 46.350 0.525 46.875 86000 0.013 0 0.013 ... ... 0.001641
0.005474 ... ... 45.350 0.525 45.875 87000 0.013 0 0.013 ... ... 0.001677
0.005504 ... ... 44.350 0.525 44.875 88000 0.013 0 0.013 ... ... 0.001714
0.005535 ... ... 43.350 0.525 43.875 89000 0.013 0 0.013 ... ... 0.001753
0.005565 ... ... 42.350 0.525 42.875 90000 0.013 0 0.013 ... ... 0.001793
0.005595 ... ... 41.350 0.525 41.875 91000 0.013 0 0.013 ... ... 0.001835
0.005625 ... ... 40.350 0.525 40.875 92000 0.013 0 0.013 ... ... 0.001878
0.005654 ... ... 39.350 0.525 39.875 93000 0.013 0 0.013 ... ... 0.001924
0.005684 ... ... 38.350 0.525 38.875 94000 0.013 0 0.013 ... ... 0.001971
0.005713 ... ... 37.350 0.525 37.875 95000 0.013 0 0.013 ... ... 0.00202
0.005743 ... ... 36.350 0.525 36.875 96000 0.013 0 0.013 ... ... 0.002071
0.005772 ... ... 35.350 0.525 35.875 97000 0.013 0 0.013 ... ... 0.002125
0.005801 ... ... 34.350 0.525 34.875 98000 0.013 0 0.013 ... ... 0.002181
0.00583 ... ... 33.350 0.525 33.875 99000 0.013 0 0.013 ... ... 0.002239
0.005858 ... ... 32.350 0.525 32.875 100000 0.013 0 0.013 ... ... 0.002301
0.005887 ... ... 31.350 0.525 31.875 101000 0.013 0 0.013 ... ... 0.002366
0.005915 ... ... 30.350 0.525 30.875 102000 0.013 0 0.013 ... ... 0.002434
0.005944 ... ... 29.350 0.525 29.875 103000 0.013 0 0.013 ... ... 0.002506
0.005972 ... ... 28.350 0.525 28.875 104000 0.013 0 0.013 ... ... 0.002582
0.006 ... ... 27.350 0.525 27.875 105000 0.013 0 0.013 ... ... 0.002662
0.006028 ... ... 26.350 0.525 26.875 106000 0.013 0 0.013 ... ... 0.002747
0.006056 ... ... 25.350 0.525 25.875 107000 0.013 0 0.013 ... ... 0.002838
0.006083 ... ... 24.350 0.525 24.875 108000 0.013 0 0.013 ... ... 0.002934
0.006111 ... ... 23.350 0.525 23.875 109000 0.013 0 0.013 ... ... 0.003038
0.006139 ... ... 22.350 0.525 22.875 110000 0.013 0 0.013 ... ... 0.003148
0.006166 ... ... 21.350 0.525 21.875 111000 0.013 0 0.013 ... ... 0.003267
0.006193 ... ... 20.350 0.525 20.875 112000 0.013 0 0.013 ... ... 0.003395
0.006221 ... ... 19.350 0.525 19.875 113000 0.013 0 0.013 ... ... 0.003534
0.006248 ... ... 18.350 0.525 18.875 114000 0.013 0 0.013 ... ... 0.003684
0.006275 ... ... 17.350 0.525 17.875 115000 0.013 0 0.013 ... ... 0.003848
0.006302 ... ... 16.350 0.525 16.875 116000 0.013 0 0.013 ... ... 0.004028
0.006329 ... ... 15.350 0.525 15.875 117000 0.013 0 0.013 ... ... 0.004225
0.006356 ... ... 14.350 0.525 14.875 118000 0.013 0 0.013 ... ... 0.004445
0.006382 ... ... 13.350 0.525 13.875 119000 0.013 0 0.013 ... ... 0.00469
0.006409 ... ... 12.350 0.525 12.875 120000 0.013 0 0.013 ... ... 0.004966
0.006436 ... ... 11.350 0.525 11.875 121000 0.013 0 0.013 ... ... 0.005278
0.006462 ... ... 10.350 0.525 10.875 122000 0.013 0 0.013 ... ... 0.005637
0.006488 ... ... 9.350 0.525 9.875 123000 0.013 0 0.013 ... ... 0.006053
0.006515 ... ... 8.350 0.525 8.875 124000 0.013 0 0.013 ... ... 0.006545
0.006541 ... ... 7.350 0.525 7.875 125000 0.013 0 0.013 ... ... 0.007133
0.006567 ... ... 6.350 0.525 6.875 126000 0.013 0 0.013 ... ... 0.007853
0.006593 ... ... 5.350 0.525 5.875 127000 0.013 0 0.013 ... ... 0.008764
0.006619 ... ... 4.350 0.525 4.875 128000 0.013 0 0.013 ... ... 0.009959
0.006645 ... ... 3.350 0.525 3.875 129000 0.013 0 0.013 ... ... 0.011615
0.006671 ... ... 2.375 0.500 2.875 130000 0.013 -0.013 0.025 ... ... 0.014101
0.006696 ... ... 1.500 0.375 1.875 131000 0.025 -0.125 0.150 ... ... 0.027347
0.083014 ... ... 0.775 0.300 1.075 132000 0.200 -0.225 0.425 ... ... 0.082909
0.103272 ... ... 0.325 0.150 0.475 133000 0.600 -0.375 0.975 ... ... 0.103272
0.073195 ... ... 0.100 0.050 0.150 134000 1.275 -0.475 1.750 ... ... 0.07341
0.025917 ... ... 0.025 0 0.025 135000 2.150 -0.525 2.675 ... ... 0.027568
0.013683 ... ... 0.013 0 0.013 136000 3.125 -0.525 3.650 ... ... 0.006823
0.011494 ... ... 0.013 0 0.013 137000 4.125 -0.525 4.650 ... ... 0.006848
0.010006 ... ... 0.013 0 0.013 138000 5.125 -0.525 5.650 ... ... 0.006873
0.008918 ... ... 0.013 0 0.013 139000 6.125 -0.525 6.650 ... ... 0.006898
0.008081 ... ... 0.013 0 0.013 140000 7.125 -0.525 7.650 ... ... 0.006923
0.007414 ... ... 0.013 0 0.013 141000 8.125 -0.525 8.650 ... ... 0.006947
0.006871 ... ... 0.013 0 0.013 142000 9.125 -0.525 9.650 ... ... 0.006972
0.006415 ... ... 0.013 0 0.013 143000 10.125 -0.525 10.650 ... ... 0.006996
0.006028 ... ... 0.013 0 0.013 144000 11.125 -0.525 11.650 ... ... 0.007021
0.005694 ... ... 0.013 0 0.013 145000 12.125 -0.525 12.650 ... ... 0.007045
0.005403 ... ... 0.013 0 0.013 146000 13.125 -0.525 13.650 ... ... 0.007069
0.005146 ... ... 0.013 0 0.013 147000 14.125 -0.525 14.650 ... ... 0.007093
0.004919 ... ... 0.013 0 0.013 148000 15.125 -0.525 15.650 ... ... 0.007118
0.004715 ... ... 0.013 0 0.013 149000 16.125 -0.525 16.650 ... ... 0.007142
0.004531 ... ... 0.013 0 0.013 150000 17.125 -0.525 17.650 ... ... 0.007166
0.004365 ... ... 0.013 0 0.013 151000 18.125 -0.525 18.650 ... ... 0.00719
0.004213 ... ... 0.013 0 0.013 152000 19.125 -0.525 19.650 ... ... 0.007214
0.004074 ... ... 0.013 0 0.013 153000 20.125 -0.525 20.650 ... ... 0.007238
0.003946 ... ... 0.013 0 0.013 154000 21.125 -0.525 21.650 ... ... 0.007261
0.003828 ... ... 0.013 0 0.013 155000 22.125 -0.525 22.650 ... ... 0.007285
0.003719 ... ... 0.013 0 0.013 156000 23.125 -0.525 23.650 ... ... 0.007309
0.003617 ... ... 0.013 0 0.013 157000 24.125 -0.525 24.650 ... ... 0.007333
0.003522 ... ... 0.013 0 0.013 158000 25.125 -0.525 25.650 ... ... 0.007356
0.003434 ... ... 0.013 0 0.013 159000 26.125 -0.525 26.650 ... ... 0.00738
0.003351 ... ... 0.013 0 0.013 160000 27.125 -0.525 27.650 ... ... 0.007403
0.003274 ... ... 0.013 0 0.013 161000 28.125 -0.525 28.650 ... ... 0.007427
0.0032 ... ... 0.013 0 0.013 162000 29.125 -0.525 29.650 ... ... 0.00745
0.003131 ... ... 0.013 0 0.013 163000 30.125 -0.525 30.650 ... ... 0.007473
0.003066 ... ... 0.013 0 0.013 164000 31.125 -0.525 31.650 ... ... 0.007497
0.003004 ... ... 0.013 0 0.013 165000 32.125 -0.525 32.650 ... ... 0.00752
0.002946 ... ... 0.013 0 0.013 166000 33.125 -0.525 33.650 ... ... 0.007543
0.00289 ... ... 0.013 0 0.013 167000 34.125 -0.525 34.650 ... ... 0.007566
0.002837 ... ... 0.013 0 0.013 168000 35.125 -0.525 35.650 ... ... 0.007589
0.002787 ... ... 0.013 0 0.013 169000 36.125 -0.525 36.650 ... ... 0.007612
0.002739 ... ... 0.013 0 0.013 170000 37.125 -0.525 37.650 ... ... 0.007635
0.002693 ... ... 0.013 0 0.013 171000 38.125 -0.525 38.650 ... ... 0.007658
0.00265 ... ... 0.013 0 0.013 172000 39.125 -0.525 39.650 ... ... 0.007681
0.002568 ... ... 0.013 0 0.013 174000 41.125 -0.525 41.650 ... ... 0.007726
0.002492 ... ... 0.013 0 0.013 176000 43.125 -0.525 43.650 ... ... 0.007772
0.002423 ... ... 0.013 0 0.013 178000 45.125 -0.525 45.650 ... ... 0.007817
0.002358 ... ... 0.013 0 0.013 180000 47.125 -0.525 47.650 ... ... 0.007861
0.002298 ... ... 0.013 0 0.013 182000 49.125 -0.525 49.650 ... ... 0.007906
0.002243 ... ... 0.013 0 0.013 184000 51.125 -0.525 51.650 ... ... 0.00795
0.002191 ... ... 0.013 0 0.013 186000 53.125 -0.525 53.650 ... ... 0.007994
0.002142 ... ... 0.013 0 0.013 188000 55.125 -0.525 55.650 ... ... 0.008038
0.002096 ... ... 0.013 0 0.013 190000 57.125 -0.525 57.650 ... ... 0.008082
0.002053 ... ... 0.013 0 0.013 192000 59.125 -0.525 59.650 ... ... 0.008125
0.002013 ... ... 0.013 0 0.013 194000 61.125 -0.525 61.650 ... ... 0.008169
0.001975 ... ... 0.013 0 0.013 196000 63.125 -0.525 63.650 ... ... 0.008212
0.001938 ... ... 0.013 0 0.013 198000 65.125 -0.525 65.650 ... ... 0.008255
0.001904 ... ... 0.013 0 0.013 200000 67.125 -0.525 67.650 ... ... 0.008298
0.001871 ... ... 0.013 0 0.013 202000 69.125 -0.525 69.650 ... ... 0.008341
0.00184 ... ... 0.013 0 0.013 204000 71.125 -0.525 71.650 ... ... 0.008383
0.001811 ... ... 0.013 0 0.013 206000 73.125 -0.525 73.650 ... ... 0.008425
0.001783 ... ... 0.013 0 0.013 208000 75.125 -0.525 75.650 ... ... 0.008468
0.001756 ... ... 0.013 0 0.013 210000 77.125 -0.525 77.650 ... ... 0.00851

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.