DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.500
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
0.001613 ... ... 53.275 0.225 53.500 160000 0.013 0 0.013 ... ... 0.000469
0.001657 ... ... 52.275 0.225 52.500 170000 0.013 0 0.013 ... ... 0.000488
0.001701 ... ... 51.275 0.225 51.500 180000 0.013 0 0.013 ... ... 0.000508
0.001743 ... ... 50.275 0.225 50.500 190000 0.013 0 0.013 ... ... 0.000528
0.001784 ... ... 49.275 0.225 49.500 200000 0.013 0 0.013 ... ... 0.000548
0.001824 ... ... 48.275 0.225 48.500 210000 0.013 0 0.013 ... ... 0.000568
0.001864 ... ... 47.275 0.225 47.500 220000 0.013 0 0.013 ... ... 0.000589
0.001902 ... ... 46.275 0.225 46.500 230000 0.013 0 0.013 ... ... 0.000611
0.00194 ... ... 45.275 0.225 45.500 240000 0.013 0 0.013 ... ... 0.000633
0.001977 ... ... 44.275 0.225 44.500 250000 0.013 0 0.013 ... ... 0.000655
0.002013 ... ... 43.275 0.225 43.500 260000 0.013 0 0.013 ... ... 0.000678
0.002048 ... ... 42.275 0.225 42.500 270000 0.013 0 0.013 ... ... 0.000702
0.002083 ... ... 41.275 0.225 41.500 280000 0.013 0 0.013 ... ... 0.000727
0.002118 ... ... 40.275 0.225 40.500 290000 0.013 0 0.013 ... ... 0.000752
0.002152 ... ... 39.275 0.225 39.500 300000 0.013 0 0.013 ... ... 0.000778
0.002185 ... ... 38.275 0.225 38.500 310000 0.013 0 0.013 ... ... 0.000805
0.002218 ... ... 37.275 0.225 37.500 320000 0.013 0 0.013 ... ... 0.000833
0.00225 ... ... 36.275 0.225 36.500 330000 0.013 0 0.013 ... ... 0.000862
0.002282 ... ... 35.275 0.225 35.500 340000 0.013 0 0.013 ... ... 0.000893
0.002314 ... ... 34.275 0.225 34.500 350000 0.013 0 0.013 ... ... 0.000924
0.002345 ... ... 33.275 0.225 33.500 360000 0.013 0 0.013 ... ... 0.000957
0.002376 ... ... 32.275 0.225 32.500 370000 0.013 0 0.013 ... ... 0.000991
0.002406 ... ... 31.275 0.225 31.500 380000 0.013 0 0.013 ... ... 0.001027
0.002436 ... ... 30.275 0.225 30.500 390000 0.013 0 0.013 ... ... 0.001065
0.002466 ... ... 29.275 0.225 29.500 400000 0.013 0 0.013 ... ... 0.001105
0.002495 ... ... 28.275 0.225 28.500 410000 0.013 0 0.013 ... ... 0.001147
0.002525 ... ... 27.275 0.225 27.500 420000 0.013 0 0.013 ... ... 0.001191
0.002553 ... ... 26.275 0.225 26.500 430000 0.013 0 0.013 ... ... 0.001237
0.002582 ... ... 25.275 0.225 25.500 440000 0.013 0 0.013 ... ... 0.001287
0.00261 ... ... 24.275 0.225 24.500 450000 0.013 0 0.013 ... ... 0.001339
0.002638 ... ... 23.275 0.225 23.500 460000 0.013 0 0.013 ... ... 0.001396
0.002666 ... ... 22.275 0.225 22.500 470000 0.013 0 0.013 ... ... 0.001455
0.002693 ... ... 21.275 0.225 21.500 480000 0.013 0 0.013 ... ... 0.00152
0.00272 ... ... 20.275 0.225 20.500 490000 0.013 0 0.013 ... ... 0.001589
0.002733 ... ... 19.775 0.225 20 495000 0.013 0 0.013 ... ... 0.001626
0.002747 ... ... 19.275 0.225 19.500 500000 0.013 0 0.013 ... ... 0.001664
0.00276 ... ... 18.775 0.225 19 505000 0.013 0 0.013 ... ... 0.001704
0.002774 ... ... 18.275 0.225 18.500 510000 0.013 0 0.013 ... ... 0.001745
0.002787 ... ... 17.775 0.225 18 515000 0.013 0 0.013 ... ... 0.001788
0.0028 ... ... 17.275 0.225 17.500 520000 0.013 0 0.013 ... ... 0.001834
0.002813 ... ... 16.775 0.225 17 525000 0.013 0 0.013 ... ... 0.001881
0.002826 ... ... 16.275 0.225 16.500 530000 0.013 0 0.013 ... ... 0.00193
0.002839 ... ... 15.775 0.225 16 535000 0.013 0 0.013 ... ... 0.001982
0.002852 ... ... 15.275 0.225 15.500 540000 0.013 0 0.013 ... ... 0.002037
0.002865 ... ... 14.775 0.225 15 545000 0.013 0 0.013 ... ... 0.002095
0.002878 ... ... 14.275 0.225 14.500 550000 0.013 0 0.013 ... ... 0.002156
0.002891 ... ... 13.775 0.225 14 555000 0.013 0 0.013 ... ... 0.00222
0.002904 ... ... 13.275 0.225 13.500 560000 0.013 0 0.013 ... ... 0.002288
0.002916 ... ... 12.775 0.225 13 565000 0.013 0 0.013 ... ... 0.00236
0.002929 ... ... 12.275 0.225 12.500 570000 0.013 0 0.013 ... ... 0.002437
0.002942 ... ... 11.775 0.225 12 575000 0.013 0 0.013 ... ... 0.002519
0.002954 ... ... 11.275 0.225 11.500 580000 0.013 0 0.013 ... ... 0.002606
0.002967 ... ... 10.775 0.225 11 585000 0.013 0 0.013 ... ... 0.0027
0.002979 ... ... 10.275 0.225 10.500 590000 0.013 0 0.013 ... ... 0.002801
0.002992 ... ... 9.775 0.225 10 595000 0.013 0 0.013 ... ... 0.00291
0.003004 ... ... 9.275 0.225 9.500 600000 0.013 0 0.013 ... ... 0.003028
0.003017 ... ... 8.775 0.225 9 605000 0.013 0 0.013 ... ... 0.003156
0.003029 ... ... 8.275 0.225 8.500 610000 0.013 0 0.013 ... ... 0.003296
0.003041 ... ... 7.775 0.225 8 615000 0.013 0 0.013 ... ... 0.00345
0.003053 ... ... 7.275 0.225 7.500 620000 0.013 0 0.013 ... ... 0.00362
0.003065 ... ... 6.775 0.225 7 625000 0.013 0 0.013 ... ... 0.003809
0.003077 ... ... 6.275 0.225 6.500 630000 0.013 0 0.013 ... ... 0.004021
0.00309 ... ... 5.775 0.225 6 635000 0.013 0 0.013 ... ... 0.004259
0.003102 ... ... 5.275 0.225 5.500 640000 0.013 0 0.013 ... ... 0.004532
0.003113 ... ... 4.775 0.225 5 645000 0.013 0 0.013 ... ... 0.004846
0.003125 ... ... 4.275 0.225 4.500 650000 0.013 0 0.013 ... ... 0.005214
0.003137 ... ... 3.775 0.225 4 655000 0.013 0 0.013 ... ... 0.005651
0.003149 ... ... 3.275 0.225 3.500 660000 0.013 0 0.013 ... ... 0.006181
0.003161 ... ... 2.775 0.225 3 665000 0.013 0 0.013 ... ... 0.006843
0.003172 ... ... 2.275 0.225 2.500 670000 0.013 0 0.013 ... ... 0.007696
0.003184 ... ... 1.775 0.225 2 675000 0.013 0 0.013 ... ... 0.008853
0.003196 ... ... 1.300 0.200 1.500 680000 0.013 -0.013 0.025 ... ... 0.010538
0.019522 ... ... 0.850 0.175 1.025 685000 0.025 -0.050 0.075 ... ... 0.019051
0.04064 ... ... 0.475 0.125 0.600 690000 0.100 -0.100 0.200 ... ... 0.04058
0.052258 ... ... 0.225 0.050 0.275 695000 0.275 -0.175 0.450 ... ... 0.052258
0.040873 ... ... 0.075 0.025 0.100 700000 0.600 -0.200 0.800 ... ... 0.040933
0.019327 ... ... 0.025 0 0.025 705000 1.025 -0.225 1.250 ... ... 0.019805
0.010768 ... ... 0.013 0 0.013 710000 1.500 -0.225 1.725 ... ... 0.003266
0.009112 ... ... 0.013 0 0.013 715000 2 -0.225 2.225 ... ... 0.003277
0.007978 ... ... 0.013 0 0.013 720000 2.500 -0.225 2.725 ... ... 0.003289
0.007145 ... ... 0.013 0 0.013 725000 3 -0.225 3.225 ... ... 0.0033
0.006501 ... ... 0.013 0 0.013 730000 3.500 -0.225 3.725 ... ... 0.003312
0.005986 ... ... 0.013 0 0.013 735000 4 -0.225 4.225 ... ... 0.003323
0.005563 ... ... 0.013 0 0.013 740000 4.500 -0.225 4.725 ... ... 0.003335
0.005208 ... ... 0.013 0 0.013 745000 5 -0.225 5.225 ... ... 0.003346
0.004906 ... ... 0.013 0 0.013 750000 5.500 -0.225 5.725 ... ... 0.003357
0.004644 ... ... 0.013 0 0.013 755000 6 -0.225 6.225 ... ... 0.003369
0.004416 ... ... 0.013 0 0.013 760000 6.500 -0.225 6.725 ... ... 0.00338
0.004214 ... ... 0.013 0 0.013 765000 7 -0.225 7.225 ... ... 0.003391
0.004034 ... ... 0.013 0 0.013 770000 7.500 -0.225 7.725 ... ... 0.003402
0.003873 ... ... 0.013 0 0.013 775000 8 -0.225 8.225 ... ... 0.003414
0.003727 ... ... 0.013 0 0.013 780000 8.500 -0.225 8.725 ... ... 0.003425
0.003595 ... ... 0.013 0 0.013 785000 9 -0.225 9.225 ... ... 0.003436
0.003474 ... ... 0.013 0 0.013 790000 9.500 -0.225 9.725 ... ... 0.003447
0.003363 ... ... 0.013 0 0.013 795000 10 -0.225 10.225 ... ... 0.003458
0.003261 ... ... 0.013 0 0.013 800000 10.500 -0.225 10.725 ... ... 0.003469
0.003167 ... ... 0.013 0 0.013 805000 11 -0.225 11.225 ... ... 0.00348
0.00308 ... ... 0.013 0 0.013 810000 11.500 -0.225 11.725 ... ... 0.003491
0.002998 ... ... 0.013 0 0.013 815000 12 -0.225 12.225 ... ... 0.003502
0.002922 ... ... 0.013 0 0.013 820000 12.500 -0.225 12.725 ... ... 0.003512
0.002851 ... ... 0.013 0 0.013 825000 13 -0.225 13.225 ... ... 0.003523
0.002785 ... ... 0.013 0 0.013 830000 13.500 -0.225 13.725 ... ... 0.003534
0.002722 ... ... 0.013 0 0.013 835000 14 -0.225 14.225 ... ... 0.003545
0.002663 ... ... 0.013 0 0.013 840000 14.500 -0.225 14.725 ... ... 0.003556
0.002607 ... ... 0.013 0 0.013 845000 15 -0.225 15.225 ... ... 0.003566
0.002555 ... ... 0.013 0 0.013 850000 15.500 -0.225 15.725 ... ... 0.003577
0.002505 ... ... 0.013 0 0.013 855000 16 -0.225 16.225 ... ... 0.003588
0.002458 ... ... 0.013 0 0.013 860000 16.500 -0.225 16.725 ... ... 0.003598
0.002413 ... ... 0.013 0 0.013 865000 17 -0.225 17.225 ... ... 0.003609
0.00237 ... ... 0.013 0 0.013 870000 17.500 -0.225 17.725 ... ... 0.003619
0.002329 ... ... 0.013 0 0.013 875000 18 -0.225 18.225 ... ... 0.00363
0.00229 ... ... 0.013 0 0.013 880000 18.500 -0.225 18.725 ... ... 0.003641
0.002217 ... ... 0.013 0 0.013 890000 19.500 -0.225 19.725 ... ... 0.003661
0.002151 ... ... 0.013 0 0.013 900000 20.500 -0.225 20.725 ... ... 0.003682
0.00209 ... ... 0.013 0 0.013 910000 21.500 -0.225 21.725 ... ... 0.003703
0.002033 ... ... 0.013 0 0.013 920000 22.500 -0.225 22.725 ... ... 0.003724
0.00198 ... ... 0.013 0 0.013 930000 23.500 -0.225 23.725 ... ... 0.003745
0.001932 ... ... 0.013 0 0.013 940000 24.500 -0.225 24.725 ... ... 0.003765
0.001886 ... ... 0.013 0 0.013 950000 25.500 -0.225 25.725 ... ... 0.003786
0.001843 ... ... 0.013 0 0.013 960000 26.500 -0.225 26.725 ... ... 0.003806
0.001803 ... ... 0.013 0 0.013 970000 27.500 -0.225 27.725 ... ... 0.003826
0.001766 ... ... 0.013 0 0.013 980000 28.500 -0.225 28.725 ... ... 0.003846
0.001731 ... ... 0.013 0 0.013 990000 29.500 -0.225 29.725 ... ... 0.003866
0.001697 ... ... 0.013 0 0.013 1000000 30.500 -0.225 30.725 ... ... 0.003886
0.001666 ... ... 0.013 0 0.013 1010000 31.500 -0.225 31.725 ... ... 0.003906
0.001636 ... ... 0.013 0 0.013 1020000 32.500 -0.225 32.725 ... ... 0.003926
0.001608 ... ... 0.013 0 0.013 1030000 33.500 -0.225 33.725 ... ... 0.003946
0.001581 ... ... 0.013 0 0.013 1040000 34.500 -0.225 34.725 ... ... 0.003966
0.001555 ... ... 0.013 0 0.013 1050000 35.500 -0.225 35.725 ... ... 0.003985
0.001531 ... ... 0.013 0 0.013 1060000 36.500 -0.225 36.725 ... ... 0.004005

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.