DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 51.700
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001766 ... ... 36.700 0 36.700 150000 0.013 0 0.013 ... ... 0.000549
0.001819 ... ... 35.700 0 35.700 160000 0.013 0 0.013 ... ... 0.000577
0.001871 ... ... 34.700 0 34.700 170000 0.013 0 0.013 ... ... 0.000605
0.001922 ... ... 33.700 0 33.700 180000 0.013 0 0.013 ... ... 0.000634
0.001971 ... ... 32.700 0 32.700 190000 0.013 0 0.013 ... ... 0.000665
0.002019 ... ... 31.700 0 31.700 200000 0.013 0 0.013 ... ... 0.000696
0.002065 ... ... 30.700 0 30.700 210000 0.013 0 0.013 ... ... 0.000729
0.002111 ... ... 29.700 0 29.700 220000 0.013 0 0.013 ... ... 0.000763
0.002156 ... ... 28.700 0 28.700 230000 0.013 0 0.013 ... ... 0.000799
0.0022 ... ... 27.700 0 27.700 240000 0.013 0 0.013 ... ... 0.000836
0.002243 ... ... 26.700 0 26.700 250000 0.013 0 0.013 ... ... 0.000875
0.002285 ... ... 25.700 0 25.700 260000 0.013 0 0.013 ... ... 0.000917
0.002327 ... ... 24.700 0 24.700 270000 0.013 0 0.013 ... ... 0.000961
0.002368 ... ... 23.700 0 23.700 280000 0.013 0 0.013 ... ... 0.001007
0.002408 ... ... 22.700 0 22.700 290000 0.013 0 0.013 ... ... 0.001057
0.002447 ... ... 21.700 0 21.700 300000 0.013 0 0.013 ... ... 0.00111
0.002486 ... ... 20.700 0 20.700 310000 0.013 0 0.013 ... ... 0.001166
0.002525 ... ... 19.700 0 19.700 320000 0.013 0 0.013 ... ... 0.001227
0.002544 ... ... 19.200 0 19.200 325000 0.013 0 0.013 ... ... 0.00126
0.002563 ... ... 18.700 0 18.700 330000 0.013 0 0.013 ... ... 0.001293
0.002581 ... ... 18.200 0 18.200 335000 0.013 0 0.013 ... ... 0.001328
0.0026 ... ... 17.700 0 17.700 340000 0.013 0 0.013 ... ... 0.001365
0.002619 ... ... 17.200 0 17.200 345000 0.013 0 0.013 ... ... 0.001403
0.002637 ... ... 16.700 0 16.700 350000 0.013 0 0.013 ... ... 0.001443
0.002655 ... ... 16.200 0 16.200 355000 0.013 0 0.013 ... ... 0.001485
0.002673 ... ... 15.700 0 15.700 360000 0.013 0 0.013 ... ... 0.001529
0.002691 ... ... 15.200 0 15.200 365000 0.013 0 0.013 ... ... 0.001575
0.002709 ... ... 14.700 0 14.700 370000 0.013 0 0.013 ... ... 0.001624
0.002727 ... ... 14.200 0 14.200 375000 0.013 0 0.013 ... ... 0.001675
0.002745 ... ... 13.700 0 13.700 380000 0.013 0 0.013 ... ... 0.001729
0.002762 ... ... 13.200 0 13.200 385000 0.013 0 0.013 ... ... 0.001787
0.00278 ... ... 12.700 0 12.700 390000 0.013 0 0.013 ... ... 0.001848
0.002797 ... ... 12.200 0 12.200 395000 0.013 0 0.013 ... ... 0.001913
0.002815 ... ... 11.700 0 11.700 400000 0.013 0 0.013 ... ... 0.001982
0.002832 ... ... 11.200 0 11.200 405000 0.013 0 0.013 ... ... 0.002056
0.002849 ... ... 10.700 0 10.700 410000 0.013 0 0.013 ... ... 0.002136
0.002866 ... ... 10.200 0 10.200 415000 0.013 0 0.013 ... ... 0.002221
0.002883 ... ... 9.700 0 9.700 420000 0.013 0 0.013 ... ... 0.002314
0.0029 ... ... 9.200 0 9.200 425000 0.013 0 0.013 ... ... 0.002414
0.002917 ... ... 8.700 0 8.700 430000 0.013 0 0.013 ... ... 0.002524
0.002934 ... ... 8.200 0 8.200 435000 0.013 0 0.013 ... ... 0.002644
0.00295 ... ... 7.700 0 7.700 440000 0.013 0 0.013 ... ... 0.002775
0.002967 ... ... 7.200 0 7.200 445000 0.013 0 0.013 ... ... 0.002922
0.002983 ... ... 6.700 0 6.700 450000 0.013 0 0.013 ... ... 0.003084
0.003 ... ... 6.200 0 6.200 455000 0.013 0 0.013 ... ... 0.003268
0.003016 ... ... 5.700 0 5.700 460000 0.013 0 0.013 ... ... 0.003476
0.003032 ... ... 5.200 0 5.200 465000 0.013 0 0.013 ... ... 0.003714
0.003048 ... ... 4.700 0 4.700 470000 0.013 0 0.013 ... ... 0.003992
0.003064 ... ... 4.200 0 4.200 475000 0.013 0 0.013 ... ... 0.004319
0.00308 ... ... 3.700 0 3.700 480000 0.013 0 0.013 ... ... 0.004712
0.003096 ... ... 3.200 0 3.200 485000 0.013 0 0.013 ... ... 0.005197
0.003112 ... ... 2.700 0 2.700 490000 0.013 0 0.013 ... ... 0.005812
0.003127 ... ... 2.200 0 2.200 495000 0.013 0 0.013 ... ... 0.006628
0.003143 ... ... 1.700 0 1.700 500000 0.013 0 0.013 ... ... 0.007777
0.003159 ... ... 1.200 0 1.200 505000 0.013 0 0.013 ... ... 0.009559
0.003174 ... ... 0.700 0 0.700 510000 0.013 0 0.013 ... ... 0.012863
0.039792 ... ... 0.300 0.075 0.375 515000 0.175 0.075 0.100 ... ... 0.039787
0.038065 ... ... 0.075 0.075 0.150 520000 0.450 0.075 0.375 ... ... 0.03808
0.022999 ... ... 0.013 0.038 0.050 525000 0.850 0.050 0.800 ... ... 0.023244
0.009358 ... ... 0.013 0 0.013 530000 1.300 0 1.300 ... ... 0.003236
0.007777 ... ... 0.013 0 0.013 535000 1.800 0 1.800 ... ... 0.003251
0.006737 ... ... 0.013 0 0.013 540000 2.300 0 2.300 ... ... 0.003267
0.005992 ... ... 0.013 0 0.013 545000 2.800 0 2.800 ... ... 0.003282
0.005427 ... ... 0.013 0 0.013 550000 3.300 0 3.300 ... ... 0.003297
0.004981 ... ... 0.013 0 0.013 555000 3.800 0 3.800 ... ... 0.003312
0.004618 ... ... 0.013 0 0.013 560000 4.300 0 4.300 ... ... 0.003327
0.004316 ... ... 0.013 0 0.013 565000 4.800 0 4.800 ... ... 0.003342
0.004061 ... ... 0.013 0 0.013 570000 5.300 0 5.300 ... ... 0.003357
0.003841 ... ... 0.013 0 0.013 575000 5.800 0 5.800 ... ... 0.003372
0.00365 ... ... 0.013 0 0.013 580000 6.300 0 6.300 ... ... 0.003386
0.003482 ... ... 0.013 0 0.013 585000 6.800 0 6.800 ... ... 0.003401
0.003332 ... ... 0.013 0 0.013 590000 7.300 0 7.300 ... ... 0.003416
0.003199 ... ... 0.013 0 0.013 595000 7.800 0 7.800 ... ... 0.00343
0.003079 ... ... 0.013 0 0.013 600000 8.300 0 8.300 ... ... 0.003445
0.002969 ... ... 0.013 0 0.013 605000 8.800 0 8.800 ... ... 0.003459
0.00287 ... ... 0.013 0 0.013 610000 9.300 0 9.300 ... ... 0.003474
0.00278 ... ... 0.013 0 0.013 615000 9.800 0 9.800 ... ... 0.003488
0.002696 ... ... 0.013 0 0.013 620000 10.300 0 10.300 ... ... 0.003502
0.002619 ... ... 0.013 0 0.013 625000 10.800 0 10.800 ... ... 0.003517
0.002548 ... ... 0.013 0 0.013 630000 11.300 0 11.300 ... ... 0.003531
0.002481 ... ... 0.013 0 0.013 635000 11.800 0 11.800 ... ... 0.003545
0.00242 ... ... 0.013 0 0.013 640000 12.300 0 12.300 ... ... 0.003559
0.002308 ... ... 0.013 0 0.013 650000 13.300 0 13.300 ... ... 0.003587
0.002209 ... ... 0.013 0 0.013 660000 14.300 0 14.300 ... ... 0.003615
0.002122 ... ... 0.013 0 0.013 670000 15.300 0 15.300 ... ... 0.003643
0.002043 ... ... 0.013 0 0.013 680000 16.300 0 16.300 ... ... 0.003671
0.001973 ... ... 0.013 0 0.013 690000 17.300 0 17.300 ... ... 0.003698
0.001909 ... ... 0.013 0 0.013 700000 18.300 0 18.300 ... ... 0.003725
0.00185 ... ... 0.013 0 0.013 710000 19.300 0 19.300 ... ... 0.003752
0.001796 ... ... 0.013 0 0.013 720000 20.300 0 20.300 ... ... 0.003779
0.001747 ... ... 0.013 0 0.013 730000 21.300 0 21.300 ... ... 0.003806
0.001702 ... ... 0.013 0 0.013 740000 22.300 0 22.300 ... ... 0.003833
0.00166 ... ... 0.013 0 0.013 750000 23.300 0 23.300 ... ... 0.003859
0.001621 ... ... 0.013 0 0.013 760000 24.300 0 24.300 ... ... 0.003885
0.001584 ... ... 0.013 0 0.013 770000 25.300 0 25.300 ... ... 0.003912
0.00155 ... ... 0.013 0 0.013 780000 26.300 0 26.300 ... ... 0.003938
0.001518 ... ... 0.013 0 0.013 790000 27.300 0 27.300 ... ... 0.003964
0.001488 ... ... 0.013 0 0.013 800000 28.300 0 28.300 ... ... 0.003989
0.00146 ... ... 0.013 0 0.013 810000 29.300 0 29.300 ... ... 0.004015
0.001433 ... ... 0.013 0 0.013 820000 30.300 0 30.300 ... ... 0.00404
0.001408 ... ... 0.013 0 0.013 830000 31.300 0 31.300 ... ... 0.004066
0.001385 ... ... 0.013 0 0.013 840000 32.300 0 32.300 ... ... 0.004091
0.001362 ... ... 0.013 0 0.013 850000 33.300 0 33.300 ... ... 0.004116
0.001341 ... ... 0.013 0 0.013 860000 34.300 0 34.300 ... ... 0.004141
0.00132 ... ... 0.013 0 0.013 870000 35.300 0 35.300 ... ... 0.004166
0.001301 ... ... 0.013 0 0.013 880000 36.300 0 36.300 ... ... 0.004191
0.001282 ... ... 0.013 0 0.013 890000 37.300 0 37.300 ... ... 0.004215
0.001265 ... ... 0.013 0 0.013 900000 38.300 0 38.300 ... ... 0.00424
0.001248 ... ... 0.013 0 0.013 910000 39.300 0 39.300 ... ... 0.004264
0.001232 ... ... 0.013 0 0.013 920000 40.300 0 40.300 ... ... 0.004288
0.001216 ... ... 0.013 0 0.013 930000 41.300 0 41.300 ... ... 0.004313
0.001201 ... ... 0.013 0 0.013 940000 42.300 0 42.300 ... ... 0.004337
0.001187 ... ... 0.013 0 0.013 950000 43.300 0 43.300 ... ... 0.004361
0.001174 ... ... 0.013 0 0.013 960000 44.300 0 44.300 ... ... 0.004384
0.001161 ... ... 0.013 0 0.013 970000 45.300 0 45.300 ... ... 0.004408
0.001148 ... ... 0.013 0 0.013 980000 46.300 0 46.300 ... ... 0.004432
0.001136 ... ... 0.013 0 0.013 990000 47.300 0 47.300 ... ... 0.004455
0.001124 ... ... 0.013 0 0.013 1000000 48.300 0 48.300 ... ... 0.004479
0.001112 ... ... 0.013 0 0.013 1010000 49.300 0 49.300 ... ... 0.004502
0.001101 ... ... 0.013 0 0.013 1020000 50.300 0 50.300 ... ... 0.004525
0.001091 ... ... 0.013 0 0.013 1030000 51.300 0 51.300 ... ... 0.004548
0.001081 ... ... 0.013 0 0.013 1040000 52.300 0 52.300 ... ... 0.004571
0.001071 ... ... 0.013 0 0.013 1050000 53.300 0 53.300 ... ... 0.004594
0.001061 ... ... 0.013 0 0.013 1060000 54.300 0 54.300 ... ... 0.004617
0.001052 ... ... 0.013 0 0.013 1070000 55.300 0 55.300 ... ... 0.00464
0.001043 ... ... 0.013 0 0.013 1080000 56.300 0 56.300 ... ... 0.004663

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.