DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 171
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.009445 ... ... ... ... 101 70000 0.013 ... ... ... ... 0.001162
0.009572 ... ... 99 0 99 72000 0.013 0 0.013 ... ... 0.001195
0.009697 ... ... 97 0 97 74000 0.013 0 0.013 ... ... 0.001229
0.009821 ... ... 95 0 95 76000 0.013 0 0.013 ... ... 0.001265
0.009943 ... ... 93 0 93 78000 0.013 0 0.013 ... ... 0.001301
0.010064 ... ... 91 0 91 80000 0.013 0 0.013 ... ... 0.001339
0.010183 ... ... 89 0 89 82000 0.013 0 0.013 ... ... 0.001377
0.010301 ... ... 87 0 87 84000 0.013 0 0.013 ... ... 0.001417
0.010418 ... ... 85 0 85 86000 0.013 0 0.013 ... ... 0.001459
0.010533 ... ... 83 0 83 88000 0.013 0 0.013 ... ... 0.001502
0.010647 ... ... 81 0 81 90000 0.013 0 0.013 ... ... 0.001546
0.01076 ... ... 79 0 79 92000 0.013 0 0.013 ... ... 0.001592
0.010872 ... ... 77 0 77 94000 0.013 0 0.013 ... ... 0.00164
0.010983 ... ... 75 0 75 96000 0.013 0 0.013 ... ... 0.00169
0.011093 ... ... 73 0 73 98000 0.013 0 0.013 ... ... 0.001743
0.011202 ... ... 71 0 71 100000 0.013 0 0.013 ... ... 0.001797
0.01131 ... ... 69 0 69 102000 0.013 0 0.013 ... ... 0.001854
0.011417 ... ... 67 0 67 104000 0.013 0 0.013 ... ... 0.001914
0.011523 ... ... 65 0 65 106000 0.013 0 0.013 ... ... 0.001976
0.011628 ... ... 63 0 63 108000 0.013 0 0.013 ... ... 0.002042
0.011732 ... ... 61 0 61 110000 0.013 0 0.013 ... ... 0.002112
0.011835 ... ... 59 0 59 112000 0.013 0 0.013 ... ... 0.002185
0.011937 ... ... 57 0 57 114000 0.013 0 0.013 ... ... 0.002262
0.012039 ... ... 55 0 55 116000 0.013 0 0.013 ... ... 0.002343
0.01214 ... ... 53 0 53 118000 0.013 0 0.013 ... ... 0.00243
0.01224 ... ... 51 0 51 120000 0.013 0 0.013 ... ... 0.002522
0.01234 ... ... 49 0 49 122000 0.013 0 0.013 ... ... 0.00262
0.012438 ... ... 47 0 47 124000 0.013 0 0.013 ... ... 0.002725
0.012536 ... ... 45 0 45 126000 0.013 0 0.013 ... ... 0.002838
0.012633 ... ... 43 0 43 128000 0.013 0 0.013 ... ... 0.002959
0.012682 ... ... 42 0 42 129000 0.013 0 0.013 ... ... 0.003023
0.01273 ... ... 41 0 41 130000 0.013 0 0.013 ... ... 0.00309
0.012778 ... ... 40 0 40 131000 0.013 0 0.013 ... ... 0.00316
0.012826 ... ... 39 0 39 132000 0.013 0 0.013 ... ... 0.003232
0.012874 ... ... 38 0 38 133000 0.013 0 0.013 ... ... 0.003307
0.012921 ... ... 37 0 37 134000 0.013 0 0.013 ... ... 0.003386
0.012969 ... ... 36 0 36 135000 0.013 0 0.013 ... ... 0.003469
0.013016 ... ... 35 0 35 136000 0.013 0 0.013 ... ... 0.003555
0.013063 ... ... 34 0 34 137000 0.013 0 0.013 ... ... 0.003646
0.01311 ... ... 33 0 33 138000 0.013 0 0.013 ... ... 0.003741
0.013156 ... ... 32 0 32 139000 0.013 0 0.013 ... ... 0.003841
0.013203 ... ... 31 0 31 140000 0.013 0 0.013 ... ... 0.003946
0.01325 ... ... 30 0 30 141000 0.013 0 0.013 ... ... 0.004057
0.013296 ... ... 29 0 29 142000 0.013 0 0.013 ... ... 0.004175
0.013342 ... ... 28 0 28 143000 0.013 0 0.013 ... ... 0.004299
0.013388 ... ... 27 0 27 144000 0.013 0 0.013 ... ... 0.004431
0.013434 ... ... 26 0 26 145000 0.013 0 0.013 ... ... 0.00457
0.01348 ... ... 25 0 25 146000 0.013 0 0.013 ... ... 0.00472
0.013525 ... ... 24 0 24 147000 0.013 0 0.013 ... ... 0.00488
0.013571 ... ... 23 0 23 148000 0.013 0 0.013 ... ... 0.005051
0.013616 ... ... 22 0 22 149000 0.013 0 0.013 ... ... 0.005234
0.013662 ... ... 21 0 21 150000 0.013 0 0.013 ... ... 0.005432
0.013707 ... ... 20 0 20 151000 0.013 0 0.013 ... ... 0.005646
0.013752 ... ... 19 0 19 152000 0.013 0 0.013 ... ... 0.005879
0.013797 ... ... 18 0 18 153000 0.013 0 0.013 ... ... 0.006133
0.013841 ... ... 17 0 17 154000 0.013 0 0.013 ... ... 0.006411
0.013886 ... ... 16 0 16 155000 0.013 0 0.013 ... ... 0.006717
0.01393 ... ... 15 0 15 156000 0.013 0 0.013 ... ... 0.007057
0.013975 ... ... 14 0 14 157000 0.013 0 0.013 ... ... 0.007434
0.014019 ... ... 13 0 13 158000 0.013 0 0.013 ... ... 0.007861
0.014063 ... ... 12 0 12 159000 0.013 0 0.013 ... ... 0.008343
0.014107 ... ... 11 0 11 160000 0.013 0 0.013 ... ... 0.008896
0.014151 ... ... 10 0 10 161000 0.013 0 0.013 ... ... 0.009536
0.014195 ... ... 9 0 9 162000 0.013 0 0.013 ... ... 0.010292
0.014238 ... ... 8 0 8 163000 0.013 0 0.013 ... ... 0.011191
0.014282 ... ... 7 0 7 164000 0.013 -0.013 0.025 ... ... 0.012294
0.027976 ... ... 6.025 0 6.025 165000 0.025 -0.025 0.050 ... ... 0.02148
0.040783 ... ... 5.075 -0.025 5.050 166000 0.075 -0.025 0.100 ... ... 0.045554
0.073353 ... ... 4.175 -0.025 4.150 167000 0.150 -0.025 0.175 ... ... 0.071519
0.102257 ... ... 3.325 -0.050 3.275 168000 0.275 -0.050 0.325 ... ... 0.101449
0.132872 ... ... 2.550 -0.050 2.500 169000 0.500 -0.050 0.550 ... ... 0.13264
0.154578 ... ... 1.900 -0.100 1.800 170000 0.825 -0.075 0.900 ... ... 0.154879
0.16326 ... ... 1.325 -0.075 1.250 171000 1.250 -0.075 1.325 ... ... 0.16326
0.155454 ... ... 0.875 -0.075 0.800 172000 1.775 -0.075 1.850 ... ... 0.155131
0.131349 ... ... 0.500 -0.050 0.450 173000 2.425 -0.075 2.500 ... ... 0.130041
0.096345 ... ... 0.275 -0.050 0.225 174000 3.225 -0.025 3.250 ... ... 0.097356
0.067429 ... ... 0.150 -0.025 0.125 175000 4.100 -0.050 4.150 ... ... 0.063218
0.046906 ... ... 0.100 -0.025 0.075 176000 5.075 -0.025 5.100 ... ... 0.050463
0.033881 ... ... 0.050 0 0.050 177000 6.025 -0.025 6.050 ... ... 0.028975
0.012808 ... ... 0.013 0 0.013 178000 7 0 7 ... ... 0.014879
0.011727 ... ... 0.013 0 0.013 179000 8 0 8 ... ... 0.014921
0.010849 ... ... 0.013 0 0.013 180000 9 0 9 ... ... 0.014963
0.01011 ... ... 0.013 0 0.013 181000 10 0 10 ... ... 0.015004
0.009487 ... ... 0.013 0 0.013 182000 11 0 11 ... ... 0.015046
0.00895 ... ... 0.013 0 0.013 183000 12 0 12 ... ... 0.015087
0.008483 ... ... 0.013 0 0.013 184000 13 0 13 ... ... 0.015128
0.008069 ... ... 0.013 0 0.013 185000 14 0 14 ... ... 0.01517
0.007706 ... ... 0.013 0 0.013 186000 15 0 15 ... ... 0.015211
0.007377 ... ... 0.013 0 0.013 187000 16 0 16 ... ... 0.015252
0.007083 ... ... 0.013 0 0.013 188000 17 0 17 ... ... 0.015293
0.006816 ... ... 0.013 0 0.013 189000 18 0 18 ... ... 0.015333
0.006572 ... ... 0.013 0 0.013 190000 19 0 19 ... ... 0.015374
0.006349 ... ... 0.013 0 0.013 191000 20 0 20 ... ... 0.015415
0.006146 ... ... 0.013 0 0.013 192000 21 0 21 ... ... 0.015455
0.005957 ... ... 0.013 0 0.013 193000 22 0 22 ... ... 0.015496
0.005782 ... ... 0.013 0 0.013 194000 23 0 23 ... ... 0.015536
0.005619 ... ... 0.013 0 0.013 195000 24 0 24 ... ... 0.015577
0.005468 ... ... 0.013 0 0.013 196000 25 0 25 ... ... 0.015617
0.005327 ... ... 0.013 0 0.013 197000 26 0 26 ... ... 0.015657
0.005194 ... ... 0.013 0 0.013 198000 27 0 27 ... ... 0.015697
0.00507 ... ... 0.013 0 0.013 199000 28 0 28 ... ... 0.015737
0.004953 ... ... 0.013 0 0.013 200000 29 0 29 ... ... 0.015777
0.004842 ... ... 0.013 0 0.013 201000 30 0 30 ... ... 0.015817
0.004738 ... ... 0.013 0 0.013 202000 31 0 31 ... ... 0.015856
0.00464 ... ... 0.013 0 0.013 203000 32 0 32 ... ... 0.015896
0.004547 ... ... 0.013 0 0.013 204000 33 0 33 ... ... 0.015936
0.004459 ... ... 0.013 0 0.013 205000 34 0 34 ... ... 0.015975
0.004374 ... ... 0.013 0 0.013 206000 35 0 35 ... ... 0.016014
0.004293 ... ... 0.013 0 0.013 207000 36 0 36 ... ... 0.016054
0.004216 ... ... 0.013 0 0.013 208000 37 0 37 ... ... 0.016093
0.004144 ... ... 0.013 0 0.013 209000 38 0 38 ... ... 0.016132
0.004074 ... ... 0.013 0 0.013 210000 39 0 39 ... ... 0.016171
0.004008 ... ... 0.013 0 0.013 211000 40 0 40 ... ... 0.01621
0.003944 ... ... 0.013 0 0.013 212000 41 0 41 ... ... 0.016249
0.003882 ... ... 0.013 0 0.013 213000 42 0 42 ... ... 0.016288
0.003823 ... ... 0.013 0 0.013 214000 43 0 43 ... ... 0.016327
0.003766 ... ... 0.013 0 0.013 215000 44 0 44 ... ... 0.016365
0.003712 ... ... 0.013 0 0.013 216000 45 0 45 ... ... 0.016404
0.00366 ... ... 0.013 0 0.013 217000 46 0 46 ... ... 0.016442
0.00361 ... ... 0.013 0 0.013 218000 47 0 47 ... ... 0.016481
0.003561 ... ... 0.013 0 0.013 219000 48 0 48 ... ... 0.016519
0.003514 ... ... 0.013 0 0.013 220000 49 0 49 ... ... 0.016557
0.003469 ... ... 0.013 0 0.013 221000 50 0 50 ... ... 0.016596
0.003425 ... ... 0.013 0 0.013 222000 51 0 51 ... ... 0.016634
0.003383 ... ... 0.013 0 0.013 223000 52 0 52 ... ... 0.016672
0.003342 ... ... 0.013 0 0.013 224000 53 0 53 ... ... 0.01671
0.003303 ... ... 0.013 0 0.013 225000 54 0 54 ... ... 0.016748
0.003265 ... ... 0.013 0 0.013 226000 55 0 55 ... ... 0.016785
0.003228 ... ... 0.013 0 0.013 227000 56 0 56 ... ... 0.016823
0.003192 ... ... 0.013 0 0.013 228000 57 0 57 ... ... 0.016861
0.003157 ... ... 0.013 0 0.013 229000 58 0 58 ... ... 0.016898
0.003123 ... ... 0.013 0 0.013 230000 59 0 59 ... ... 0.016936
0.00309 ... ... 0.013 0 0.013 231000 60 0 60 ... ... 0.016973
0.003058 ... ... 0.013 0 0.013 232000 61 0 61 ... ... 0.017011
0.003027 ... ... 0.013 0 0.013 233000 62 0 62 ... ... 0.017048
0.002997 ... ... 0.013 0 0.013 234000 63 0 63 ... ... 0.017085
0.002968 ... ... 0.013 0 0.013 235000 64 0 64 ... ... 0.017122
0.00294 ... ... 0.013 0 0.013 236000 65 0 65 ... ... 0.01716
0.002885 ... ... 0.013 0 0.013 238000 67 0 67 ... ... 0.017234
0.002832 ... ... 0.013 0 0.013 240000 69 0 69 ... ... 0.017307
0.002783 ... ... 0.013 0 0.013 242000 71 0 71 ... ... 0.017381
0.002736 ... ... 0.013 0 0.013 244000 73 0 73 ... ... 0.017454
0.002692 ... ... 0.013 0 0.013 246000 75 0 75 ... ... 0.017527
0.002649 ... ... 0.013 0 0.013 248000 77 0 77 ... ... 0.0176
0.002608 ... ... 0.013 0 0.013 250000 79 0 79 ... ... 0.017672
0.002569 ... ... 0.013 0 0.013 252000 81 0 81 ... ... 0.017745
0.002531 ... ... 0.013 0 0.013 254000 83 0 83 ... ... 0.017817
0.002495 ... ... 0.013 0 0.013 256000 85 0 85 ... ... 0.017888
0.002461 ... ... 0.013 0 0.013 258000 87 0 87 ... ... 0.01796
0.002428 ... ... 0.013 0 0.013 260000 89 0 89 ... ... 0.018031
0.002396 ... ... 0.013 0 0.013 262000 91 0 91 ... ... 0.018102
0.002366 ... ... 0.013 0 0.013 264000 93 0 93 ... ... 0.018173
0.002336 ... ... 0.013 0 0.013 266000 95 0 95 ... ... 0.018244
0.002308 ... ... 0.013 0 0.013 268000 97 0 97 ... ... 0.018314
0.00228 ... ... 0.013 0 0.013 270000 99 0 99 ... ... 0.018384
0.002254 ... ... 0.013 0 0.013 272000 101 0 101 ... ... 0.018454
0.002229 ... ... 0.013 0 0.013 274000 103 0 103 ... ... 0.018524
0.002204 ... ... 0.013 0 0.013 276000 105 0 105 ... ... 0.018593
0.00218 ... ... 0.013 0 0.013 278000 107 0 107 ... ... 0.018663
0.002157 ... ... 0.013 0 0.013 280000 109 0 109 ... ... 0.018732
0.002135 ... ... 0.013 0 0.013 282000 111 0 111 ... ... 0.0188
0.002113 ... ... 0.013 0 0.013 284000 113 0 113 ... ... 0.018869
0.002092 ... ... 0.013 0 0.013 286000 115 0 115 ... ... 0.018937
0.002072 ... ... 0.013 0 0.013 288000 117 0 117 ... ... 0.019006
0.002052 ... ... 0.013 0 0.013 290000 119 0 119 ... ... 0.019074
0.002033 ... ... 0.013 0 0.013 292000 121 0 121 ... ... 0.019141
0.002015 ... ... 0.013 0 0.013 294000 123 0 123 ... ... 0.019209
0.001997 ... ... 0.013 0 0.013 296000 125 0 125 ... ... 0.019277
0.001979 ... ... 0.013 0 0.013 298000 127 0 127 ... ... 0.019344
0.001962 ... ... 0.013 0 0.013 300000 129 0 129 ... ... 0.019411
0.001945 ... ... 0.013 0 0.013 302000 131 0 131 ... ... 0.019478
0.001929 ... ... 0.013 0 0.013 304000 133 0 133 ... ... 0.019544
0.001913 ... ... 0.013 0 0.013 306000 135 0 135 ... ... 0.019611
0.001898 ... ... 0.013 0 0.013 308000 137 0 137 ... ... 0.019677
0.001883 ... ... 0.013 0 0.013 310000 139 0 139 ... ... 0.019743
0.001868 ... ... 0.013 0 0.013 312000 141 0 141 ... ... 0.019809
0.001854 ... ... 0.013 0 0.013 314000 143 0 143 ... ... 0.019875
0.00184 ... ... 0.013 0 0.013 316000 145 0 145 ... ... 0.01994
0.001827 ... ... 0.013 0 0.013 318000 147 0 147 ... ... 0.020006
0.001813 ... ... 0.013 0 0.013 320000 149 0 149 ... ... 0.020071
0.001801 ... ... 0.013 0 0.013 322000 151 0 151 ... ... 0.020136
0.001788 ... ... 0.013 0 0.013 324000 153 0 153 ... ... 0.020201
0.001776 ... ... 0.013 0 0.013 326000 155 0 155 ... ... 0.020266
0.001764 ... ... 0.013 0 0.013 328000 157 0 157 ... ... 0.02033
0.001752 ... ... 0.013 0 0.013 330000 159 0 159 ... ... 0.020395
0.00174 ... ... 0.013 0 0.013 332000 161 0 161 ... ... 0.020459
0.001729 ... ... 0.013 0 0.013 334000 163 0 163 ... ... 0.020523
0.001718 ... ... 0.013 0 0.013 336000 165 0 165 ... ... 0.020587
0.001707 ... ... 0.013 0 0.013 338000 167 0 167 ... ... 0.020651
0.001697 ... ... 0.013 0 0.013 340000 169 0 169 ... ... 0.020714
0.001686 ... ... 0.013 0 0.013 342000 171 0 171 ... ... 0.020778
0.001676 ... ... 0.013 0 0.013 344000 173 0 173 ... ... 0.020841
0.001666 ... ... 0.013 0 0.013 346000 175 0 175 ... ... 0.020904
0.001657 ... ... 0.013 0 0.013 348000 177 0 177 ... ... 0.020967
0.001647 ... ... 0.013 0 0.013 350000 179 0 179 ... ... 0.02103
0.001638 ... ... 0.013 0 0.013 352000 181 0 181 ... ... 0.021092
0.001628 ... ... 0.013 0 0.013 354000 183 0 183 ... ... 0.021155
0.001619 ... ... 0.013 0 0.013 356000 185 0 185 ... ... 0.021217
0.001611 ... ... 0.013 0 0.013 358000 187 0 187 ... ... 0.021279
0.001602 ... ... 0.013 0 0.013 360000 189 0 189 ... ... 0.021341
0.001593 ... ... 0.013 0 0.013 362000 191 0 191 ... ... 0.021403
0.001585 ... ... 0.013 0 0.013 364000 193 0 193 ... ... 0.021465
0.001577 ... ... 0.013 0 0.013 366000 195 0 195 ... ... 0.021526
0.001569 ... ... 0.013 0 0.013 368000 197 0 197 ... ... 0.021588
0.001561 ... ... 0.013 0 0.013 370000 199 0 199 ... ... 0.021649
0.001553 ... ... 0.013 0 0.013 372000 201 0 201 ... ... 0.02171
0.001546 ... ... 0.013 0 0.013 374000 203 0 203 ... ... 0.021771
0.001538 ... ... 0.013 0 0.013 376000 205 0 205 ... ... 0.021832
0.001531 ... ... 0.013 0 0.013 378000 207 0 207 ... ... 0.021893
0.001523 ... ... 0.013 0 0.013 380000 209 0 209 ... ... 0.021953
0.001516 ... ... 0.013 0 0.013 382000 211 0 211 ... ... 0.022014
0.001509 ... ... 0.013 0 0.013 384000 213 0 213 ... ... 0.022074
0.001502 ... ... 0.013 0 0.013 386000 215 0 215 ... ... 0.022134
0.001496 ... ... 0.013 0 0.013 388000 217 0 217 ... ... 0.022195
0.001489 ... ... 0.013 0 0.013 390000 219 0 219 ... ... 0.022254
0.001482 ... ... 0.013 0 0.013 392000 221 0 221 ... ... 0.022314
0.001476 ... ... 0.013 0 0.013 394000 223 0 223 ... ... 0.022374
0.001469 ... ... 0.013 0 0.013 396000 225 0 225 ... ... 0.022434
0.001463 ... ... 0.013 0 0.013 398000 227 0 227 ... ... 0.022493
0.001457 ... ... 0.013 0 0.013 400000 229 0 229 ... ... 0.022552
0.001451 ... ... 0.013 0 0.013 402000 231 0 231 ... ... 0.022612
0.001445 ... ... 0.013 0 0.013 404000 233 0 233 ... ... 0.022671
0.001439 ... ... 0.013 0 0.013 406000 235 0 235 ... ... 0.02273
0.001433 ... ... 0.013 0 0.013 408000 237 0 237 ... ... 0.022788
0.001428 ... ... 0.013 0 0.013 410000 239 0 239 ... ... 0.022847
0.001422 ... ... 0.013 0 0.013 412000 241 0 241 ... ... 0.022906
0.001416 ... ... 0.013 0 0.013 414000 243 0 243 ... ... 0.022964
0.001411 ... ... 0.013 0 0.013 416000 245 0 245 ... ... 0.023022
0.001406 ... ... 0.013 0 0.013 418000 247 0 247 ... ... 0.023081
0.0014 ... ... 0.013 0 0.013 420000 249 0 249 ... ... 0.023139
0.001395 ... ... 0.013 0 0.013 422000 251 0 251 ... ... 0.023197
0.00139 ... ... 0.013 0 0.013 424000 253 0 253 ... ... 0.023255
0.001385 ... ... 0.013 0 0.013 426000 255 0 255 ... ... 0.023312
0.00138 ... ... 0.013 0 0.013 428000 257 0 257 ... ... 0.02337
0.001375 ... ... 0.013 0 0.013 430000 259 0 259 ... ... 0.023428
0.00137 ... ... 0.013 0 0.013 432000 261 0 261 ... ... 0.023485

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.