DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 137.900
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.017116 ... ... 76.500 -0.600 75.900 62000 0.013 0 0.013 ... ... 0.001639
0.017383 ... ... 74.500 -0.600 73.900 64000 0.013 0 0.013 ... ... 0.001697
0.017645 ... ... 72.500 -0.600 71.900 66000 0.013 0 0.013 ... ... 0.001758
0.017904 ... ... 70.500 -0.600 69.900 68000 0.013 0 0.013 ... ... 0.001821
0.018159 ... ... 68.500 -0.600 67.900 70000 0.013 0 0.013 ... ... 0.001887
0.018411 ... ... 66.500 -0.600 65.900 72000 0.013 0 0.013 ... ... 0.001956
0.018659 ... ... 64.500 -0.600 63.900 74000 0.013 0 0.013 ... ... 0.002029
0.018904 ... ... 62.500 -0.600 61.900 76000 0.013 0 0.013 ... ... 0.002104
0.019146 ... ... 60.500 -0.600 59.900 78000 0.013 0 0.013 ... ... 0.002184
0.019385 ... ... 58.500 -0.600 57.900 80000 0.013 0 0.013 ... ... 0.002268
0.019621 ... ... 56.500 -0.600 55.900 82000 0.013 0 0.013 ... ... 0.002357
0.019854 ... ... 54.500 -0.600 53.900 84000 0.013 0 0.013 ... ... 0.00245
0.020085 ... ... 52.500 -0.600 51.900 86000 0.013 0 0.013 ... ... 0.00255
0.020313 ... ... 50.500 -0.600 49.900 88000 0.013 0 0.013 ... ... 0.002656
0.020539 ... ... 48.500 -0.600 47.900 90000 0.013 0 0.013 ... ... 0.002769
0.020763 ... ... 46.500 -0.600 45.900 92000 0.013 0 0.013 ... ... 0.00289
0.020984 ... ... 44.500 -0.600 43.900 94000 0.013 0 0.013 ... ... 0.003019
0.021203 ... ... 42.500 -0.600 41.900 96000 0.013 0 0.013 ... ... 0.003158
0.02142 ... ... 40.500 -0.600 39.900 98000 0.013 0 0.013 ... ... 0.003309
0.021635 ... ... 38.500 -0.600 37.900 100000 0.013 0 0.013 ... ... 0.003473
0.021847 ... ... 36.500 -0.600 35.900 102000 0.013 0 0.013 ... ... 0.003651
0.021953 ... ... 35.500 -0.600 34.900 103000 0.013 0 0.013 ... ... 0.003746
0.022058 ... ... 34.500 -0.600 33.900 104000 0.013 0 0.013 ... ... 0.003846
0.022163 ... ... 33.500 -0.600 32.900 105000 0.013 0 0.013 ... ... 0.003951
0.022267 ... ... 32.500 -0.600 31.900 106000 0.013 0 0.013 ... ... 0.004061
0.022371 ... ... 31.500 -0.600 30.900 107000 0.013 0 0.013 ... ... 0.004177
0.022474 ... ... 30.500 -0.600 29.900 108000 0.013 0 0.013 ... ... 0.004299
0.022577 ... ... 29.500 -0.600 28.900 109000 0.013 0 0.013 ... ... 0.004429
0.022679 ... ... 28.500 -0.600 27.900 110000 0.013 0 0.013 ... ... 0.004566
0.022781 ... ... 27.500 -0.600 26.900 111000 0.013 0 0.013 ... ... 0.004711
0.022883 ... ... 26.500 -0.600 25.900 112000 0.013 0 0.013 ... ... 0.004864
0.022984 ... ... 25.500 -0.600 24.900 113000 0.013 0 0.013 ... ... 0.005029
0.023085 ... ... 24.500 -0.600 23.900 114000 0.013 0 0.013 ... ... 0.005205
0.023185 ... ... 23.500 -0.600 22.900 115000 0.013 0 0.013 ... ... 0.005393
0.023285 ... ... 22.500 -0.600 21.900 116000 0.013 0 0.013 ... ... 0.005595
0.023385 ... ... 21.500 -0.600 20.900 117000 0.013 0 0.013 ... ... 0.005812
0.023484 ... ... 20.500 -0.600 19.900 118000 0.013 0 0.013 ... ... 0.006049
0.023583 ... ... 19.500 -0.600 18.900 119000 0.013 0 0.013 ... ... 0.006305
0.023681 ... ... 18.500 -0.600 17.900 120000 0.013 0 0.013 ... ... 0.006584
0.023779 ... ... 17.500 -0.600 16.900 121000 0.013 0 0.013 ... ... 0.00689
0.023877 ... ... 16.500 -0.600 15.900 122000 0.013 0 0.013 ... ... 0.007227
0.023974 ... ... 15.500 -0.600 14.900 123000 0.013 0 0.013 ... ... 0.007601
0.024071 ... ... 14.500 -0.600 13.900 124000 0.013 0 0.013 ... ... 0.008017
0.024167 ... ... 13.500 -0.600 12.900 125000 0.013 0 0.013 ... ... 0.008487
0.024263 ... ... 12.500 -0.600 11.900 126000 0.013 0 0.013 ... ... 0.009018
0.024359 ... ... 11.500 -0.600 10.900 127000 0.013 0 0.013 ... ... 0.009629
0.024454 ... ... 10.500 -0.600 9.900 128000 0.013 0 0.013 ... ... 0.010335
0.024549 ... ... 9.500 -0.600 8.900 129000 0.013 0 0.013 ... ... 0.011172
0.024644 ... ... 8.500 -0.600 7.900 130000 0.025 0 0.025 ... ... 0.019307
0.035022 ... ... 7.525 -0.600 6.925 131000 0.050 0 0.050 ... ... 0.032404
0.052934 ... ... 6.550 -0.575 5.975 132000 0.100 0.025 0.075 ... ... 0.052278
0.079506 ... ... 5.625 -0.550 5.075 133000 0.200 0.050 0.150 ... ... 0.079891
0.105031 ... ... 4.725 -0.525 4.200 134000 0.325 0.075 0.250 ... ... 0.105808
0.130879 ... ... 3.850 -0.475 3.375 135000 0.475 0.100 0.375 ... ... 0.129962
0.154409 ... ... 3.075 -0.450 2.625 136000 0.750 0.150 0.600 ... ... 0.154885
0.171226 ... ... 2.400 -0.400 2 137000 1.100 0.200 0.900 ... ... 0.171199
0.176671 ... ... 1.800 -0.325 1.475 138000 1.575 0.275 1.300 ... ... 0.176671
0.1701 ... ... 1.300 -0.275 1.025 139000 2.125 0.325 1.800 ... ... 0.17015
0.153208 ... ... 0.925 -0.225 0.700 140000 2.800 0.400 2.400 ... ... 0.153546
0.128692 ... ... 0.625 -0.175 0.450 141000 3.550 0.450 3.100 ... ... 0.12978
0.104045 ... ... 0.400 -0.100 0.300 142000 4.375 0.475 3.900 ... ... 0.103296
0.076738 ... ... 0.250 -0.075 0.175 143000 5.250 0.500 4.750 ... ... 0.076481
0.053659 ... ... 0.150 -0.050 0.100 144000 6.175 0.525 5.650 ... ... 0.054593
0.033519 ... ... 0.100 -0.050 0.050 145000 7.150 0.575 6.575 ... ... 0.044857
0.020132 ... ... 0.050 -0.025 0.025 146000 8.125 0.600 7.525 ... ... 0.03555
0.018726 ... ... 0.025 0 0.025 147000 9.100 0.600 8.500 ... ... 0.026206
0.010961 ... ... 0.025 -0.013 0.013 148000 10.100 0.600 9.500 ... ... 0.026295
0.010297 ... ... 0.013 0 0.013 149000 11.100 0.600 10.500 ... ... 0.026384
0.009725 ... ... 0.013 0 0.013 150000 12.100 0.600 11.500 ... ... 0.026473
0.009226 ... ... 0.013 0 0.013 151000 13.100 0.600 12.500 ... ... 0.026561
0.008786 ... ... 0.013 0 0.013 152000 14.100 0.600 13.500 ... ... 0.02665
0.008397 ... ... 0.013 0 0.013 153000 15.100 0.600 14.500 ... ... 0.026738
0.008047 ... ... 0.013 0 0.013 154000 16.100 0.600 15.500 ... ... 0.026825
0.007732 ... ... 0.013 0 0.013 155000 17.100 0.600 16.500 ... ... 0.026913
0.007446 ... ... 0.013 0 0.013 156000 18.100 0.600 17.500 ... ... 0.027
0.007186 ... ... 0.013 0 0.013 157000 19.100 0.600 18.500 ... ... 0.027086
0.006948 ... ... 0.013 0 0.013 158000 20.100 0.600 19.500 ... ... 0.027173
0.006729 ... ... 0.013 0 0.013 159000 21.100 0.600 20.500 ... ... 0.027259
0.006527 ... ... 0.013 0 0.013 160000 22.100 0.600 21.500 ... ... 0.027345
0.00634 ... ... 0.013 0 0.013 161000 23.100 0.600 22.500 ... ... 0.027431
0.006166 ... ... 0.013 0 0.013 162000 24.100 0.600 23.500 ... ... 0.027517
0.006003 ... ... 0.013 0 0.013 163000 25.100 0.600 24.500 ... ... 0.027602
0.005852 ... ... 0.013 0 0.013 164000 26.100 0.600 25.500 ... ... 0.027687
0.00571 ... ... 0.013 0 0.013 165000 27.100 0.600 26.500 ... ... 0.027772
0.005578 ... ... 0.013 0 0.013 166000 28.100 0.600 27.500 ... ... 0.027856
0.005452 ... ... 0.013 0 0.013 167000 29.100 0.600 28.500 ... ... 0.027941
0.005333 ... ... 0.013 0 0.013 168000 30.100 0.600 29.500 ... ... 0.028025
0.005221 ... ... 0.013 0 0.013 169000 31.100 0.600 30.500 ... ... 0.028109
0.005116 ... ... 0.013 0 0.013 170000 32.100 0.600 31.500 ... ... 0.028192
0.005017 ... ... 0.013 0 0.013 171000 33.100 0.600 32.500 ... ... 0.028276
0.004921 ... ... 0.013 0 0.013 172000 34.100 0.600 33.500 ... ... 0.028359
0.00483 ... ... 0.013 0 0.013 173000 35.100 0.600 34.500 ... ... 0.028442
0.004744 ... ... 0.013 0 0.013 174000 36.100 0.600 35.500 ... ... 0.028525
0.004662 ... ... 0.013 0 0.013 175000 37.100 0.600 36.500 ... ... 0.028607
0.004584 ... ... 0.013 0 0.013 176000 38.100 0.600 37.500 ... ... 0.02869
0.004438 ... ... 0.013 0 0.013 178000 40.100 0.600 39.500 ... ... 0.028854
0.004303 ... ... 0.013 0 0.013 180000 42.100 0.600 41.500 ... ... 0.029017
0.004179 ... ... 0.013 0 0.013 182000 44.100 0.600 43.500 ... ... 0.02918
0.004065 ... ... 0.013 0 0.013 184000 46.100 0.600 45.500 ... ... 0.029341
0.003958 ... ... 0.013 0 0.013 186000 48.100 0.600 47.500 ... ... 0.029502
0.00386 ... ... 0.013 0 0.013 188000 50.100 0.600 49.500 ... ... 0.029662
0.003768 ... ... 0.013 0 0.013 190000 52.100 0.600 51.500 ... ... 0.029821
0.003682 ... ... 0.013 0 0.013 192000 54.100 0.600 53.500 ... ... 0.02998
0.003601 ... ... 0.013 0 0.013 194000 56.100 0.600 55.500 ... ... 0.030137
0.003524 ... ... 0.013 0 0.013 196000 58.100 0.600 57.500 ... ... 0.030294
0.003453 ... ... 0.013 0 0.013 198000 60.100 0.600 59.500 ... ... 0.03045
0.003386 ... ... 0.013 0 0.013 200000 62.100 0.600 61.500 ... ... 0.030606
0.003323 ... ... 0.013 0 0.013 202000 64.100 0.600 63.500 ... ... 0.030761
0.003262 ... ... 0.013 0 0.013 204000 66.100 0.600 65.500 ... ... 0.030915
0.003204 ... ... 0.013 0 0.013 206000 68.100 0.600 67.500 ... ... 0.031068
0.00315 ... ... 0.013 0 0.013 208000 70.100 0.600 69.500 ... ... 0.031221
0.003098 ... ... 0.013 0 0.013 210000 72.100 0.600 71.500 ... ... 0.031373

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.