DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.750
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.00247 ... ... 55.250 -0.500 54.750 150000 0.013 0 0.013 ... ... 0.000543
0.002544 ... ... 54.250 -0.500 53.750 160000 0.013 0 0.013 ... ... 0.000566
0.002616 ... ... 53.250 -0.500 52.750 170000 0.013 0 0.013 ... ... 0.000589
0.002685 ... ... 52.250 -0.500 51.750 180000 0.013 0 0.013 ... ... 0.000613
0.002753 ... ... 51.250 -0.500 50.750 190000 0.013 0 0.013 ... ... 0.000637
0.002819 ... ... 50.250 -0.500 49.750 200000 0.013 0 0.013 ... ... 0.000661
0.002884 ... ... 49.250 -0.500 48.750 210000 0.013 0 0.013 ... ... 0.000686
0.002946 ... ... 48.250 -0.500 47.750 220000 0.013 0 0.013 ... ... 0.000711
0.003008 ... ... 47.250 -0.500 46.750 230000 0.013 0 0.013 ... ... 0.000737
0.003068 ... ... 46.250 -0.500 45.750 240000 0.013 0 0.013 ... ... 0.000763
0.003127 ... ... 45.250 -0.500 44.750 250000 0.013 0 0.013 ... ... 0.00079
0.003185 ... ... 44.250 -0.500 43.750 260000 0.013 0 0.013 ... ... 0.000818
0.003242 ... ... 43.250 -0.500 42.750 270000 0.013 0 0.013 ... ... 0.000847
0.003298 ... ... 42.250 -0.500 41.750 280000 0.013 0 0.013 ... ... 0.000876
0.003353 ... ... 41.250 -0.500 40.750 290000 0.013 0 0.013 ... ... 0.000906
0.003407 ... ... 40.250 -0.500 39.750 300000 0.013 0 0.013 ... ... 0.000938
0.003461 ... ... 39.250 -0.500 38.750 310000 0.013 0 0.013 ... ... 0.00097
0.003513 ... ... 38.250 -0.500 37.750 320000 0.013 0 0.013 ... ... 0.001004
0.003565 ... ... 37.250 -0.500 36.750 330000 0.013 0 0.013 ... ... 0.001039
0.003616 ... ... 36.250 -0.500 35.750 340000 0.013 0 0.013 ... ... 0.001075
0.003667 ... ... 35.250 -0.500 34.750 350000 0.013 0 0.013 ... ... 0.001113
0.003716 ... ... 34.250 -0.500 33.750 360000 0.013 0 0.013 ... ... 0.001153
0.003765 ... ... 33.250 -0.500 32.750 370000 0.013 0 0.013 ... ... 0.001194
0.003814 ... ... 32.250 -0.500 31.750 380000 0.013 0 0.013 ... ... 0.001237
0.003862 ... ... 31.250 -0.500 30.750 390000 0.013 0 0.013 ... ... 0.001282
0.003909 ... ... 30.250 -0.500 29.750 400000 0.013 0 0.013 ... ... 0.00133
0.003956 ... ... 29.250 -0.500 28.750 410000 0.013 0 0.013 ... ... 0.00138
0.004002 ... ... 28.250 -0.500 27.750 420000 0.013 0 0.013 ... ... 0.001433
0.004048 ... ... 27.250 -0.500 26.750 430000 0.013 0 0.013 ... ... 0.001488
0.004071 ... ... 26.750 -0.500 26.250 435000 0.013 0 0.013 ... ... 0.001517
0.004093 ... ... 26.250 -0.500 25.750 440000 0.013 0 0.013 ... ... 0.001547
0.004116 ... ... 25.750 -0.500 25.250 445000 0.013 0 0.013 ... ... 0.001578
0.004138 ... ... 25.250 -0.500 24.750 450000 0.013 0 0.013 ... ... 0.00161
0.00416 ... ... 24.750 -0.500 24.250 455000 0.013 0 0.013 ... ... 0.001643
0.004182 ... ... 24.250 -0.500 23.750 460000 0.013 0 0.013 ... ... 0.001677
0.004205 ... ... 23.750 -0.500 23.250 465000 0.013 0 0.013 ... ... 0.001712
0.004226 ... ... 23.250 -0.500 22.750 470000 0.013 0 0.013 ... ... 0.001748
0.004248 ... ... 22.750 -0.500 22.250 475000 0.013 0 0.013 ... ... 0.001786
0.00427 ... ... 22.250 -0.500 21.750 480000 0.013 0 0.013 ... ... 0.001825
0.004292 ... ... 21.750 -0.500 21.250 485000 0.013 0 0.013 ... ... 0.001866
0.004313 ... ... 21.250 -0.500 20.750 490000 0.013 0 0.013 ... ... 0.001907
0.004335 ... ... 20.750 -0.500 20.250 495000 0.013 0 0.013 ... ... 0.001951
0.004356 ... ... 20.250 -0.500 19.750 500000 0.013 0 0.013 ... ... 0.001996
0.004377 ... ... 19.750 -0.500 19.250 505000 0.013 0 0.013 ... ... 0.002043
0.004399 ... ... 19.250 -0.500 18.750 510000 0.013 0 0.013 ... ... 0.002093
0.00442 ... ... 18.750 -0.500 18.250 515000 0.013 0 0.013 ... ... 0.002144
0.004441 ... ... 18.250 -0.500 17.750 520000 0.013 0 0.013 ... ... 0.002198
0.004461 ... ... 17.750 -0.500 17.250 525000 0.013 0 0.013 ... ... 0.002254
0.004482 ... ... 17.250 -0.500 16.750 530000 0.013 0 0.013 ... ... 0.002313
0.004503 ... ... 16.750 -0.500 16.250 535000 0.013 0 0.013 ... ... 0.002374
0.004524 ... ... 16.250 -0.500 15.750 540000 0.013 0 0.013 ... ... 0.002439
0.004544 ... ... 15.750 -0.500 15.250 545000 0.013 0 0.013 ... ... 0.002507
0.004565 ... ... 15.250 -0.500 14.750 550000 0.013 0 0.013 ... ... 0.002579
0.004585 ... ... 14.750 -0.500 14.250 555000 0.013 0 0.013 ... ... 0.002655
0.004605 ... ... 14.250 -0.500 13.750 560000 0.013 0 0.013 ... ... 0.002735
0.004625 ... ... 13.750 -0.500 13.250 565000 0.013 0 0.013 ... ... 0.00282
0.004645 ... ... 13.250 -0.500 12.750 570000 0.013 0 0.013 ... ... 0.00291
0.004666 ... ... 12.750 -0.500 12.250 575000 0.013 0 0.013 ... ... 0.003006
0.004685 ... ... 12.250 -0.500 11.750 580000 0.013 0 0.013 ... ... 0.003109
0.004705 ... ... 11.750 -0.500 11.250 585000 0.013 0 0.013 ... ... 0.003219
0.004725 ... ... 11.250 -0.500 10.750 590000 0.013 0 0.013 ... ... 0.003336
0.004745 ... ... 10.750 -0.500 10.250 595000 0.013 0 0.013 ... ... 0.003464
0.004765 ... ... 10.250 -0.500 9.750 600000 0.013 0 0.013 ... ... 0.003601
0.004784 ... ... 9.750 -0.500 9.250 605000 0.013 0 0.013 ... ... 0.00375
0.004804 ... ... 9.250 -0.500 8.750 610000 0.013 0 0.013 ... ... 0.003912
0.004823 ... ... 8.750 -0.500 8.250 615000 0.013 0 0.013 ... ... 0.004091
0.004843 ... ... 8.250 -0.500 7.750 620000 0.013 0 0.013 ... ... 0.004287
0.004862 ... ... 7.750 -0.500 7.250 625000 0.013 0 0.013 ... ... 0.004504
0.004882 ... ... 7.250 -0.500 6.750 630000 0.013 0 0.013 ... ... 0.004746
0.004901 ... ... 6.750 -0.500 6.250 635000 0.013 0 0.013 ... ... 0.005019
0.00492 ... ... 6.250 -0.500 5.750 640000 0.013 0 0.013 ... ... 0.005327
0.004939 ... ... 5.750 -0.500 5.250 645000 0.013 0 0.013 ... ... 0.005682
0.004958 ... ... 5.250 -0.500 4.750 650000 0.013 0 0.013 ... ... 0.006093
0.004977 ... ... 4.750 -0.500 4.250 655000 0.013 0 0.013 ... ... 0.006578
0.004996 ... ... 4.250 -0.500 3.750 660000 0.013 0 0.013 ... ... 0.007161
0.005015 ... ... 3.750 -0.500 3.250 665000 0.013 0 0.013 ... ... 0.007877
0.005034 ... ... 3.250 -0.500 2.750 670000 0.013 0 0.013 ... ... 0.008783
0.005053 ... ... 2.750 -0.500 2.250 675000 0.013 0 0.013 ... ... 0.009979
0.005072 ... ... 2.250 -0.500 1.750 680000 0.013 0 0.013 ... ... 0.011654
0.00509 ... ... 1.750 -0.500 1.250 685000 0.025 0.013 0.013 ... ... 0.020649
0.035689 ... ... 1.275 -0.475 0.800 690000 0.050 0.025 0.025 ... ... 0.035313
0.059453 ... ... 0.825 -0.400 0.425 695000 0.175 0.100 0.075 ... ... 0.05944
0.060264 ... ... 0.475 -0.275 0.200 700000 0.450 0.225 0.225 ... ... 0.060275
0.04108 ... ... 0.225 -0.150 0.075 705000 0.825 0.350 0.475 ... ... 0.041331
0.021023 ... ... 0.075 -0.050 0.025 710000 1.275 0.450 0.825 ... ... 0.02202
0.01195 ... ... 0.025 -0.013 0.013 715000 1.750 0.475 1.275 ... ... 0.0052
0.010307 ... ... 0.013 0 0.013 720000 2.250 0.500 1.750 ... ... 0.005219
0.009137 ... ... 0.013 0 0.013 725000 2.750 0.500 2.250 ... ... 0.005237
0.008253 ... ... 0.013 0 0.013 730000 3.250 0.500 2.750 ... ... 0.005255
0.007557 ... ... 0.013 0 0.013 735000 3.750 0.500 3.250 ... ... 0.005272
0.006992 ... ... 0.013 0 0.013 740000 4.250 0.500 3.750 ... ... 0.00529
0.006523 ... ... 0.013 0 0.013 745000 4.750 0.500 4.250 ... ... 0.005308
0.006127 ... ... 0.013 0 0.013 750000 5.250 0.500 4.750 ... ... 0.005326
0.005786 ... ... 0.013 0 0.013 755000 5.750 0.500 5.250 ... ... 0.005344
0.00549 ... ... 0.013 0 0.013 760000 6.250 0.500 5.750 ... ... 0.005361
0.00523 ... ... 0.013 0 0.013 765000 6.750 0.500 6.250 ... ... 0.005379
0.004999 ... ... 0.013 0 0.013 770000 7.250 0.500 6.750 ... ... 0.005397
0.004792 ... ... 0.013 0 0.013 775000 7.750 0.500 7.250 ... ... 0.005414
0.004606 ... ... 0.013 0 0.013 780000 8.250 0.500 7.750 ... ... 0.005432
0.004438 ... ... 0.013 0 0.013 785000 8.750 0.500 8.250 ... ... 0.005449
0.004285 ... ... 0.013 0 0.013 790000 9.250 0.500 8.750 ... ... 0.005467
0.004145 ... ... 0.013 0 0.013 795000 9.750 0.500 9.250 ... ... 0.005484
0.004016 ... ... 0.013 0 0.013 800000 10.250 0.500 9.750 ... ... 0.005501
0.003897 ... ... 0.013 0 0.013 805000 10.750 0.500 10.250 ... ... 0.005519
0.003787 ... ... 0.013 0 0.013 810000 11.250 0.500 10.750 ... ... 0.005536
0.003685 ... ... 0.013 0 0.013 815000 11.750 0.500 11.250 ... ... 0.005553
0.003589 ... ... 0.013 0 0.013 820000 12.250 0.500 11.750 ... ... 0.00557
0.0035 ... ... 0.013 0 0.013 825000 12.750 0.500 12.250 ... ... 0.005588
0.003417 ... ... 0.013 0 0.013 830000 13.250 0.500 12.750 ... ... 0.005605
0.003339 ... ... 0.013 0 0.013 835000 13.750 0.500 13.250 ... ... 0.005622
0.003265 ... ... 0.013 0 0.013 840000 14.250 0.500 13.750 ... ... 0.005639
0.003195 ... ... 0.013 0 0.013 845000 14.750 0.500 14.250 ... ... 0.005656
0.003129 ... ... 0.013 0 0.013 850000 15.250 0.500 14.750 ... ... 0.005673
0.003067 ... ... 0.013 0 0.013 855000 15.750 0.500 15.250 ... ... 0.00569
0.003009 ... ... 0.013 0 0.013 860000 16.250 0.500 15.750 ... ... 0.005706
0.002953 ... ... 0.013 0 0.013 865000 16.750 0.500 16.250 ... ... 0.005723
0.002899 ... ... 0.013 0 0.013 870000 17.250 0.500 16.750 ... ... 0.00574
0.002849 ... ... 0.013 0 0.013 875000 17.750 0.500 17.250 ... ... 0.005757
0.0028 ... ... 0.013 0 0.013 880000 18.250 0.500 17.750 ... ... 0.005774
0.002754 ... ... 0.013 0 0.013 885000 18.750 0.500 18.250 ... ... 0.00579
0.00271 ... ... 0.013 0 0.013 890000 19.250 0.500 18.750 ... ... 0.005807
0.002628 ... ... 0.013 0 0.013 900000 20.250 0.500 19.750 ... ... 0.00584
0.002552 ... ... 0.013 0 0.013 910000 21.250 0.500 20.750 ... ... 0.005873
0.002482 ... ... 0.013 0 0.013 920000 22.250 0.500 21.750 ... ... 0.005906
0.002417 ... ... 0.013 0 0.013 930000 23.250 0.500 22.750 ... ... 0.005938
0.002356 ... ... 0.013 0 0.013 940000 24.250 0.500 23.750 ... ... 0.005971
0.0023 ... ... 0.013 0 0.013 950000 25.250 0.500 24.750 ... ... 0.006003
0.002248 ... ... 0.013 0 0.013 960000 26.250 0.500 25.750 ... ... 0.006035
0.002198 ... ... 0.013 0 0.013 970000 27.250 0.500 26.750 ... ... 0.006067
0.002152 ... ... 0.013 0 0.013 980000 28.250 0.500 27.750 ... ... 0.006099
0.002109 ... ... 0.013 0 0.013 990000 29.250 0.500 28.750 ... ... 0.006131
0.002068 ... ... 0.013 0 0.013 1000000 30.250 0.500 29.750 ... ... 0.006162
0.002029 ... ... 0.013 0 0.013 1010000 31.250 0.500 30.750 ... ... 0.006194
0.001992 ... ... 0.013 0 0.013 1020000 32.250 0.500 31.750 ... ... 0.006225
0.001958 ... ... 0.013 0 0.013 1030000 33.250 0.500 32.750 ... ... 0.006256
0.001925 ... ... 0.013 0 0.013 1040000 34.250 0.500 33.750 ... ... 0.006287
0.001893 ... ... 0.013 0 0.013 1050000 35.250 0.500 34.750 ... ... 0.006318
0.001863 ... ... 0.013 0 0.013 1060000 36.250 0.500 35.750 ... ... 0.006349

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.