DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 66
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.012095 ... ... 48.300 1.700 50 160000 0.013 0 0.013 ... ... 0.001134
0.012473 ... ... 47.300 1.700 49 170000 0.013 0 0.013 ... ... 0.001181
0.01284 ... ... 46.300 1.700 48 180000 0.013 0 0.013 ... ... 0.00123
0.013196 ... ... 45.300 1.700 47 190000 0.013 0 0.013 ... ... 0.001279
0.013542 ... ... 44.300 1.700 46 200000 0.013 0 0.013 ... ... 0.00133
0.013879 ... ... 43.300 1.700 45 210000 0.013 0 0.013 ... ... 0.001381
0.014207 ... ... 42.300 1.700 44 220000 0.013 0 0.013 ... ... 0.001434
0.014528 ... ... 41.300 1.700 43 230000 0.013 0 0.013 ... ... 0.001488
0.014842 ... ... 40.300 1.700 42 240000 0.013 0 0.013 ... ... 0.001544
0.015148 ... ... 39.300 1.700 41 250000 0.013 0 0.013 ... ... 0.001601
0.015449 ... ... 38.300 1.700 40 260000 0.013 0 0.013 ... ... 0.00166
0.015744 ... ... 37.300 1.700 39 270000 0.013 0 0.013 ... ... 0.001721
0.016033 ... ... 36.300 1.700 38 280000 0.013 0 0.013 ... ... 0.001784
0.016317 ... ... 35.300 1.700 37 290000 0.013 0 0.013 ... ... 0.00185
0.016595 ... ... 34.300 1.700 36 300000 0.013 0 0.013 ... ... 0.001918
0.01687 ... ... 33.300 1.700 35 310000 0.013 0 0.013 ... ... 0.001988
0.017139 ... ... 32.300 1.700 34 320000 0.013 0 0.013 ... ... 0.002061
0.017405 ... ... 31.300 1.700 33 330000 0.013 0 0.013 ... ... 0.002138
0.017666 ... ... 30.300 1.700 32 340000 0.013 0 0.013 ... ... 0.002218
0.017924 ... ... 29.300 1.700 31 350000 0.013 0 0.013 ... ... 0.002302
0.018177 ... ... 28.300 1.700 30 360000 0.013 0 0.013 ... ... 0.002389
0.018428 ... ... 27.300 1.700 29 370000 0.013 0 0.013 ... ... 0.002482
0.018675 ... ... 26.300 1.700 28 380000 0.013 0 0.013 ... ... 0.002579
0.018918 ... ... 25.300 1.700 27 390000 0.013 0 0.013 ... ... 0.002682
0.019159 ... ... 24.300 1.700 26 400000 0.013 0 0.013 ... ... 0.00279
0.019396 ... ... 23.300 1.700 25 410000 0.013 0 0.013 ... ... 0.002906
0.019631 ... ... 22.300 1.700 24 420000 0.013 0 0.013 ... ... 0.003029
0.019863 ... ... 21.300 1.700 23 430000 0.013 0 0.013 ... ... 0.00316
0.020092 ... ... 20.300 1.700 22 440000 0.013 0 0.013 ... ... 0.0033
0.020319 ... ... 19.300 1.700 21 450000 0.013 0 0.013 ... ... 0.00345
0.020543 ... ... 18.300 1.700 20 460000 0.013 0 0.013 ... ... 0.003613
0.020764 ... ... 17.300 1.700 19 470000 0.013 0 0.013 ... ... 0.003788
0.020984 ... ... 16.300 1.700 18 480000 0.013 0 0.013 ... ... 0.00398
0.021201 ... ... 15.300 1.700 17 490000 0.013 0 0.013 ... ... 0.004188
0.021416 ... ... 14.300 1.700 16 500000 0.013 0 0.013 ... ... 0.004417
0.021629 ... ... 13.300 1.700 15 510000 0.013 0 0.013 ... ... 0.00467
0.021839 ... ... 12.300 1.700 14 520000 0.013 0 0.013 ... ... 0.004952
0.022048 ... ... 11.300 1.700 13 530000 0.013 0 0.013 ... ... 0.005267
0.022255 ... ... 10.300 1.700 12 540000 0.013 -0.013 0.025 ... ... 0.005625
0.02246 ... ... 9.300 1.700 11 550000 0.025 0 0.025 ... ... 0.009681
0.022663 ... ... 8.325 1.675 10 560000 0.025 -0.050 0.075 ... ... 0.010405
0.026723 ... ... 7.375 1.650 9.025 570000 0.050 -0.075 0.125 ... ... 0.017442
0.031103 ... ... 6.450 1.600 8.050 580000 0.100 -0.100 0.200 ... ... 0.028173
0.03908 ... ... 5.575 1.525 7.100 590000 0.150 -0.175 0.325 ... ... 0.037695
0.051999 ... ... 4.750 1.450 6.200 600000 0.250 -0.225 0.475 ... ... 0.051773
0.066915 ... ... 3.975 1.375 5.350 610000 0.375 -0.325 0.700 ... ... 0.065769
0.081703 ... ... 3.275 1.275 4.550 620000 0.575 -0.425 1 ... ... 0.081323
0.094987 ... ... 2.650 1.150 3.800 630000 0.825 -0.550 1.375 ... ... 0.09496
0.106031 ... ... 2.100 1.025 3.125 640000 1.125 -0.675 1.800 ... ... 0.105867
0.113486 ... ... 1.650 0.875 2.525 650000 1.525 -0.825 2.350 ... ... 0.113467
0.116635 ... ... 1.250 0.750 2 660000 2 -0.950 2.950 ... ... 0.116635
0.115257 ... ... 0.950 0.600 1.550 670000 2.550 -1.075 3.625 ... ... 0.115276
0.109819 ... ... 0.700 0.500 1.200 680000 3.175 -1.200 4.375 ... ... 0.109754
0.100933 ... ... 0.500 0.400 0.900 690000 3.875 -1.300 5.175 ... ... 0.100957
0.089232 ... ... 0.350 0.300 0.650 700000 4.625 -1.400 6.025 ... ... 0.089578
0.076916 ... ... 0.250 0.225 0.475 710000 5.450 -1.450 6.900 ... ... 0.077887
0.063202 ... ... 0.175 0.150 0.325 720000 6.300 -1.525 7.825 ... ... 0.065252
0.050907 ... ... 0.100 0.125 0.225 730000 7.200 -1.575 8.775 ... ... 0.054444
0.03946 ... ... 0.075 0.075 0.150 740000 8.125 -1.600 9.725 ... ... 0.044991
0.030015 ... ... 0.050 0.050 0.100 750000 9.050 -1.650 10.700 ... ... 0.034485
0.024113 ... ... 0.025 0.050 0.075 760000 10.025 -1.675 11.700 ... ... 0.030442
0.017911 ... ... 0.025 0.025 0.050 770000 11 -1.700 12.700 ... ... 0.026574
0.010879 ... ... 0.013 0.013 0.025 780000 12 -1.700 13.700 ... ... 0.026747
0.010375 ... ... 0.013 0.013 0.025 790000 13 -1.700 14.700 ... ... 0.026918
0.00614 ... ... 0.013 0 0.013 800000 14 -1.700 15.700 ... ... 0.027088
0.005882 ... ... 0.013 0 0.013 810000 15 -1.700 16.700 ... ... 0.027257
0.005653 ... ... 0.013 0 0.013 820000 16 -1.700 17.700 ... ... 0.027425
0.005446 ... ... 0.013 0 0.013 830000 17 -1.700 18.700 ... ... 0.027591
0.005259 ... ... 0.013 0 0.013 840000 18 -1.700 19.700 ... ... 0.027757
0.005089 ... ... 0.013 0 0.013 850000 19 -1.700 20.700 ... ... 0.027922
0.004933 ... ... 0.013 0 0.013 860000 20 -1.700 21.700 ... ... 0.028086
0.00479 ... ... 0.013 0 0.013 870000 21 -1.700 22.700 ... ... 0.028249
0.004658 ... ... 0.013 0 0.013 880000 22 -1.700 23.700 ... ... 0.028412
0.004535 ... ... 0.013 0 0.013 890000 23 -1.700 24.700 ... ... 0.028573
0.004422 ... ... 0.013 0 0.013 900000 24 -1.700 25.700 ... ... 0.028733
0.004317 ... ... 0.013 0 0.013 910000 25 -1.700 26.700 ... ... 0.028893
0.004218 ... ... 0.013 0 0.013 920000 26 -1.700 27.700 ... ... 0.029051
0.004126 ... ... 0.013 0 0.013 930000 27 -1.700 28.700 ... ... 0.029209
0.004039 ... ... 0.013 0 0.013 940000 28 -1.700 29.700 ... ... 0.029366
0.003957 ... ... 0.013 0 0.013 950000 29 -1.700 30.700 ... ... 0.029522
0.003881 ... ... 0.013 0 0.013 960000 30 -1.700 31.700 ... ... 0.029677

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.