DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.775
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.005604 ... ... 59.750 0.500 60.250 110000 0.013 0 0.013 ... ... 0.000451
0.00591 ... ... 58.750 0.500 59.250 120000 0.013 0 0.013 ... ... 0.000473
0.00621 ... ... 57.750 0.500 58.250 130000 0.013 0 0.013 ... ... 0.000495
0.006504 ... ... 56.750 0.500 57.250 140000 0.013 0 0.013 ... ... 0.000518
0.006794 ... ... 55.750 0.500 56.250 150000 0.013 0 0.013 ... ... 0.00054
0.007081 ... ... 54.750 0.500 55.250 160000 0.013 0 0.013 ... ... 0.000563
0.007367 ... ... 53.750 0.500 54.250 170000 0.013 0 0.013 ... ... 0.000586
0.00765 ... ... 52.750 0.500 53.250 180000 0.013 0 0.013 ... ... 0.000609
0.007933 ... ... 51.750 0.500 52.250 190000 0.013 0 0.013 ... ... 0.000632
0.008217 ... ... 50.750 0.500 51.250 200000 0.013 0 0.013 ... ... 0.000656
0.0085 ... ... 49.750 0.500 50.250 210000 0.013 0 0.013 ... ... 0.000681
0.008785 ... ... 48.750 0.500 49.250 220000 0.013 0 0.013 ... ... 0.000705
0.009072 ... ... 47.750 0.500 48.250 230000 0.013 0 0.013 ... ... 0.000731
0.009361 ... ... 46.750 0.500 47.250 240000 0.013 0 0.013 ... ... 0.000757
0.009652 ... ... 45.750 0.500 46.250 250000 0.013 0 0.013 ... ... 0.000783
0.009947 ... ... 44.750 0.500 45.250 260000 0.013 0 0.013 ... ... 0.00081
0.010245 ... ... 43.750 0.500 44.250 270000 0.013 0 0.013 ... ... 0.000838
0.010548 ... ... 42.750 0.500 43.250 280000 0.013 0 0.013 ... ... 0.000867
0.010855 ... ... 41.750 0.500 42.250 290000 0.013 0 0.013 ... ... 0.000897
0.011168 ... ... 40.750 0.500 41.250 300000 0.013 0 0.013 ... ... 0.000927
0.011486 ... ... 39.750 0.500 40.250 310000 0.013 0 0.013 ... ... 0.000959
0.011811 ... ... 38.750 0.500 39.250 320000 0.013 0 0.013 ... ... 0.000992
0.012142 ... ... 37.750 0.500 38.250 330000 0.013 0 0.013 ... ... 0.001026
0.012482 ... ... 36.750 0.500 37.250 340000 0.013 0 0.013 ... ... 0.001061
0.012829 ... ... 35.750 0.500 36.250 350000 0.013 0 0.013 ... ... 0.001098
0.013186 ... ... 34.750 0.500 35.250 360000 0.013 0 0.013 ... ... 0.001136
0.013552 ... ... 33.750 0.500 34.250 370000 0.013 0 0.013 ... ... 0.001176
0.013929 ... ... 32.750 0.500 33.250 380000 0.013 0 0.013 ... ... 0.001218
0.014317 ... ... 31.750 0.500 32.250 390000 0.013 0 0.013 ... ... 0.001261
0.014717 ... ... 30.750 0.500 31.250 400000 0.013 0 0.013 ... ... 0.001307
0.015132 ... ... 29.750 0.500 30.250 410000 0.013 0 0.013 ... ... 0.001355
0.01556 ... ... 28.750 0.500 29.250 420000 0.013 0 0.013 ... ... 0.001405
0.016005 ... ... 27.750 0.500 28.250 430000 0.013 0 0.013 ... ... 0.001459
0.016468 ... ... 26.750 0.500 27.250 440000 0.013 0 0.013 ... ... 0.001515
0.016949 ... ... 25.750 0.500 26.250 450000 0.013 0 0.013 ... ... 0.001575
0.017451 ... ... 24.750 0.500 25.250 460000 0.013 0 0.013 ... ... 0.001638
0.017976 ... ... 23.750 0.500 24.250 470000 0.013 0 0.013 ... ... 0.001706
0.018527 ... ... 22.750 0.500 23.250 480000 0.013 0 0.013 ... ... 0.001778
0.018812 ... ... 22.250 0.500 22.750 485000 0.013 0 0.013 ... ... 0.001816
0.019104 ... ... 21.750 0.500 22.250 490000 0.013 0 0.013 ... ... 0.001856
0.019405 ... ... 21.250 0.500 21.750 495000 0.013 0 0.013 ... ... 0.001897
0.019713 ... ... 20.750 0.500 21.250 500000 0.013 0 0.013 ... ... 0.001939
0.02003 ... ... 20.250 0.500 20.750 505000 0.013 0 0.013 ... ... 0.001983
0.020355 ... ... 19.750 0.500 20.250 510000 0.013 0 0.013 ... ... 0.002029
0.020691 ... ... 19.250 0.500 19.750 515000 0.013 0 0.013 ... ... 0.002077
0.021036 ... ... 18.750 0.500 19.250 520000 0.013 0 0.013 ... ... 0.002126
0.021392 ... ... 18.250 0.500 18.750 525000 0.013 0 0.013 ... ... 0.002179
0.021759 ... ... 17.750 0.500 18.250 530000 0.013 0 0.013 ... ... 0.002233
0.022138 ... ... 17.250 0.500 17.750 535000 0.013 0 0.013 ... ... 0.002289
0.022529 ... ... 16.750 0.500 17.250 540000 0.013 0 0.013 ... ... 0.002349
0.022934 ... ... 16.250 0.500 16.750 545000 0.013 0 0.013 ... ... 0.002411
0.023354 ... ... 15.750 0.500 16.250 550000 0.013 0 0.013 ... ... 0.002477
0.023788 ... ... 15.250 0.500 15.750 555000 0.013 0 0.013 ... ... 0.002545
0.024239 ... ... 14.750 0.500 15.250 560000 0.013 0 0.013 ... ... 0.002618
0.024708 ... ... 14.250 0.500 14.750 565000 0.013 0 0.013 ... ... 0.002695
0.025196 ... ... 13.750 0.500 14.250 570000 0.013 0 0.013 ... ... 0.002776
0.025703 ... ... 13.250 0.500 13.750 575000 0.013 0 0.013 ... ... 0.002862
0.026233 ... ... 12.750 0.500 13.250 580000 0.013 0 0.013 ... ... 0.002953
0.026786 ... ... 12.250 0.500 12.750 585000 0.013 0 0.013 ... ... 0.00305
0.027365 ... ... 11.750 0.500 12.250 590000 0.013 0 0.013 ... ... 0.003154
0.027971 ... ... 11.250 0.500 11.750 595000 0.013 0 0.013 ... ... 0.003265
0.028608 ... ... 10.750 0.500 11.250 600000 0.013 0 0.013 ... ... 0.003384
0.029277 ... ... 10.250 0.500 10.750 605000 0.013 0 0.013 ... ... 0.003512
0.029983 ... ... 9.750 0.500 10.250 610000 0.013 0 0.013 ... ... 0.003651
0.030728 ... ... 9.250 0.500 9.750 615000 0.013 0 0.013 ... ... 0.003801
0.031517 ... ... 8.750 0.500 9.250 620000 0.013 0 0.013 ... ... 0.003965
0.032355 ... ... 8.250 0.500 8.750 625000 0.013 0 0.013 ... ... 0.004145
0.033247 ... ... 7.750 0.500 8.250 630000 0.013 0 0.013 ... ... 0.004343
0.0342 ... ... 7.250 0.500 7.750 635000 0.013 0 0.013 ... ... 0.004562
0.03522 ... ... 6.750 0.500 7.250 640000 0.013 0 0.013 ... ... 0.004807
0.036318 ... ... 6.250 0.500 6.750 645000 0.013 0 0.013 ... ... 0.005081
0.037504 ... ... 5.750 0.500 6.250 650000 0.013 0 0.013 ... ... 0.005392
0.038791 ... ... 5.250 0.500 5.750 655000 0.013 0 0.013 ... ... 0.00575
0.040196 ... ... 4.750 0.500 5.250 660000 0.013 0 0.013 ... ... 0.006164
0.041737 ... ... 4.250 0.500 4.750 665000 0.013 0 0.013 ... ... 0.006651
0.043439 ... ... 3.750 0.500 4.250 670000 0.013 0 0.013 ... ... 0.007237
0.045333 ... ... 3.250 0.500 3.750 675000 0.013 0 0.013 ... ... 0.007955
0.04746 ... ... 2.750 0.500 3.250 680000 0.013 0 0.013 ... ... 0.008863
0.04987 ... ... 2.250 0.500 2.750 685000 0.013 0 0.013 ... ... 0.010059
0.052625 ... ... 1.750 0.500 2.250 690000 0.013 0 0.013 ... ... 0.011726
0.055795 ... ... 1.275 0.475 1.750 695000 0.013 -0.013 0.025 ... ... 0.014268
0.059406 ... ... 0.825 0.425 1.250 700000 0.013 -0.063 0.075 ... ... 0.018815
0.063338 ... ... 0.475 0.350 0.825 705000 0.075 -0.150 0.225 ... ... 0.053322
0.063633 ... ... 0.225 0.250 0.475 710000 0.250 -0.225 0.475 ... ... 0.043144
0.054943 ... ... 0.100 0.125 0.225 715000 0.475 -0.375 0.850 ... ... 0
0.035187 ... ... 0.025 0.050 0.075 720000 0.825 -0.450 1.275 ... ... 0
0.01809 ... ... 0.013 0.013 0.025 725000 1.275 -0.475 1.750 ... ... 0
0.010526 ... ... 0.013 0 0.013 730000 1.750 -0.500 2.250 ... ... 0
0.00932 ... ... 0.013 0 0.013 735000 2.250 -0.500 2.750 ... ... 0
0.008411 ... ... 0.013 0 0.013 740000 2.750 -0.500 3.250 ... ... 0
0.007696 ... ... 0.013 0 0.013 745000 3.250 -0.500 3.750 ... ... 0
0.007118 ... ... 0.013 0 0.013 750000 3.750 -0.500 4.250 ... ... 0
0.006638 ... ... 0.013 0 0.013 755000 4.250 -0.500 4.750 ... ... 0
0.006232 ... ... 0.013 0 0.013 760000 4.750 -0.500 5.250 ... ... 0
0.005884 ... ... 0.013 0 0.013 765000 5.250 -0.500 5.750 ... ... 0
0.005582 ... ... 0.013 0 0.013 770000 5.750 -0.500 6.250 ... ... 0
0.005316 ... ... 0.013 0 0.013 775000 6.250 -0.500 6.750 ... ... 0
0.00508 ... ... 0.013 0 0.013 780000 6.750 -0.500 7.250 ... ... 0
0.004869 ... ... 0.013 0 0.013 785000 7.250 -0.500 7.750 ... ... 0
0.00468 ... ... 0.013 0 0.013 790000 7.750 -0.500 8.250 ... ... 0
0.004508 ... ... 0.013 0 0.013 795000 8.250 -0.500 8.750 ... ... 0
0.004352 ... ... 0.013 0 0.013 800000 8.750 -0.500 9.250 ... ... 0
0.004209 ... ... 0.013 0 0.013 805000 9.250 -0.500 9.750 ... ... 0
0.004077 ... ... 0.013 0 0.013 810000 9.750 -0.500 10.250 ... ... 0
0.003956 ... ... 0.013 0 0.013 815000 10.250 -0.500 10.750 ... ... 0
0.003844 ... ... 0.013 0 0.013 820000 10.750 -0.500 11.250 ... ... 0
0.00374 ... ... 0.013 0 0.013 825000 11.250 -0.500 11.750 ... ... 0
0.003642 ... ... 0.013 0 0.013 830000 11.750 -0.500 12.250 ... ... 0
0.003552 ... ... 0.013 0 0.013 835000 12.250 -0.500 12.750 ... ... 0
0.003467 ... ... 0.013 0 0.013 840000 12.750 -0.500 13.250 ... ... 0
0.003387 ... ... 0.013 0 0.013 845000 13.250 -0.500 13.750 ... ... 0
0.003312 ... ... 0.013 0 0.013 850000 13.750 -0.500 14.250 ... ... 0
0.003241 ... ... 0.013 0 0.013 855000 14.250 -0.500 14.750 ... ... 0
0.003174 ... ... 0.013 0 0.013 860000 14.750 -0.500 15.250 ... ... 0
0.003111 ... ... 0.013 0 0.013 865000 15.250 -0.500 15.750 ... ... 0
0.003052 ... ... 0.013 0 0.013 870000 15.750 -0.500 16.250 ... ... 0
0.002994 ... ... 0.013 0 0.013 875000 16.250 -0.500 16.750 ... ... 0
0.00294 ... ... 0.013 0 0.013 880000 16.750 -0.500 17.250 ... ... 0
0.002889 ... ... 0.013 0 0.013 885000 17.250 -0.500 17.750 ... ... 0
0.002839 ... ... 0.013 0 0.013 890000 17.750 -0.500 18.250 ... ... 0
0.002793 ... ... 0.013 0 0.013 895000 18.250 -0.500 18.750 ... ... 0
0.002748 ... ... 0.013 0 0.013 900000 18.750 -0.500 19.250 ... ... 0
0.002664 ... ... 0.013 0 0.013 910000 19.750 -0.500 20.250 ... ... 0
0.002587 ... ... 0.013 0 0.013 920000 20.750 -0.500 21.250 ... ... 0
0.002515 ... ... 0.013 0 0.013 930000 21.750 -0.500 22.250 ... ... 0
0.002449 ... ... 0.013 0 0.013 940000 22.750 -0.500 23.250 ... ... 0
0.002388 ... ... 0.013 0 0.013 950000 23.750 -0.500 24.250 ... ... 0
0.002331 ... ... 0.013 0 0.013 960000 24.750 -0.500 25.250 ... ... 0
0.002277 ... ... 0.013 0 0.013 970000 25.750 -0.500 26.250 ... ... 0
0.002227 ... ... 0.013 0 0.013 980000 26.750 -0.500 27.250 ... ... 0
0.00218 ... ... 0.013 0 0.013 990000 27.750 -0.500 28.250 ... ... 0
0.002136 ... ... 0.013 0 0.013 1000000 28.750 -0.500 29.250 ... ... 0
0.002095 ... ... 0.013 0 0.013 1010000 29.750 -0.500 30.250 ... ... 0
0.002055 ... ... 0.013 0 0.013 1020000 30.750 -0.500 31.250 ... ... 0
0.002018 ... ... 0.013 0 0.013 1030000 31.750 -0.500 32.250 ... ... 0
0.001982 ... ... 0.013 0 0.013 1040000 32.750 -0.500 33.250 ... ... 0
0.001949 ... ... 0.013 0 0.013 1050000 33.750 -0.500 34.250 ... ... 0
0.001917 ... ... 0.013 0 0.013 1060000 34.750 -0.500 35.250 ... ... 0
0.001887 ... ... 0.013 0 0.013 1070000 35.750 -0.500 36.250 ... ... 0
0.001858 ... ... 0.013 0 0.013 1080000 36.750 -0.500 37.250 ... ... 0

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.