DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 64.250
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001989 ... ... 49.150 0.100 49.250 150000 0.013 0 0.013 ... ... 0.000515
0.002048 ... ... 48.150 0.100 48.250 160000 0.013 0 0.013 ... ... 0.000538
0.002106 ... ... 47.150 0.100 47.250 170000 0.013 0 0.013 ... ... 0.000561
0.002162 ... ... 46.150 0.100 46.250 180000 0.013 0 0.013 ... ... 0.000584
0.002216 ... ... 45.150 0.100 45.250 190000 0.013 0 0.013 ... ... 0.000608
0.002269 ... ... 44.150 0.100 44.250 200000 0.013 0 0.013 ... ... 0.000633
0.002321 ... ... 43.150 0.100 43.250 210000 0.013 0 0.013 ... ... 0.000658
0.002372 ... ... 42.150 0.100 42.250 220000 0.013 0 0.013 ... ... 0.000683
0.002421 ... ... 41.150 0.100 41.250 230000 0.013 0 0.013 ... ... 0.00071
0.00247 ... ... 40.150 0.100 40.250 240000 0.013 0 0.013 ... ... 0.000737
0.002518 ... ... 39.150 0.100 39.250 250000 0.013 0 0.013 ... ... 0.000765
0.002564 ... ... 38.150 0.100 38.250 260000 0.013 0 0.013 ... ... 0.000793
0.00261 ... ... 37.150 0.100 37.250 270000 0.013 0 0.013 ... ... 0.000823
0.002656 ... ... 36.150 0.100 36.250 280000 0.013 0 0.013 ... ... 0.000854
0.0027 ... ... 35.150 0.100 35.250 290000 0.013 0 0.013 ... ... 0.000886
0.002744 ... ... 34.150 0.100 34.250 300000 0.013 0 0.013 ... ... 0.00092
0.002787 ... ... 33.150 0.100 33.250 310000 0.013 0 0.013 ... ... 0.000955
0.002829 ... ... 32.150 0.100 32.250 320000 0.013 0 0.013 ... ... 0.000991
0.002871 ... ... 31.150 0.100 31.250 330000 0.013 0 0.013 ... ... 0.001029
0.002912 ... ... 30.150 0.100 30.250 340000 0.013 0 0.013 ... ... 0.001069
0.002953 ... ... 29.150 0.100 29.250 350000 0.013 0 0.013 ... ... 0.001111
0.002993 ... ... 28.150 0.100 28.250 360000 0.013 0 0.013 ... ... 0.001155
0.003033 ... ... 27.150 0.100 27.250 370000 0.013 0 0.013 ... ... 0.001202
0.003072 ... ... 26.150 0.100 26.250 380000 0.013 0 0.013 ... ... 0.001251
0.00311 ... ... 25.150 0.100 25.250 390000 0.013 0 0.013 ... ... 0.001303
0.003149 ... ... 24.150 0.100 24.250 400000 0.013 0 0.013 ... ... 0.001358
0.003187 ... ... 23.150 0.100 23.250 410000 0.013 0 0.013 ... ... 0.001417
0.003224 ... ... 22.150 0.100 22.250 420000 0.013 0 0.013 ... ... 0.00148
0.003261 ... ... 21.150 0.100 21.250 430000 0.013 0 0.013 ... ... 0.001548
0.003298 ... ... 20.150 0.100 20.250 440000 0.013 0 0.013 ... ... 0.001621
0.003316 ... ... 19.650 0.100 19.750 445000 0.013 0 0.013 ... ... 0.00166
0.003334 ... ... 19.150 0.100 19.250 450000 0.013 0 0.013 ... ... 0.0017
0.003352 ... ... 18.650 0.100 18.750 455000 0.013 0 0.013 ... ... 0.001742
0.00337 ... ... 18.150 0.100 18.250 460000 0.013 0 0.013 ... ... 0.001786
0.003388 ... ... 17.650 0.100 17.750 465000 0.013 0 0.013 ... ... 0.001831
0.003406 ... ... 17.150 0.100 17.250 470000 0.013 0 0.013 ... ... 0.001879
0.003423 ... ... 16.650 0.100 16.750 475000 0.013 0 0.013 ... ... 0.001929
0.003441 ... ... 16.150 0.100 16.250 480000 0.013 0 0.013 ... ... 0.001981
0.003458 ... ... 15.650 0.100 15.750 485000 0.013 0 0.013 ... ... 0.002036
0.003476 ... ... 15.150 0.100 15.250 490000 0.013 0 0.013 ... ... 0.002094
0.003493 ... ... 14.650 0.100 14.750 495000 0.013 0 0.013 ... ... 0.002155
0.00351 ... ... 14.150 0.100 14.250 500000 0.013 0 0.013 ... ... 0.00222
0.003528 ... ... 13.650 0.100 13.750 505000 0.013 0 0.013 ... ... 0.002288
0.003545 ... ... 13.150 0.100 13.250 510000 0.013 0 0.013 ... ... 0.00236
0.003562 ... ... 12.650 0.100 12.750 515000 0.013 0 0.013 ... ... 0.002437
0.003579 ... ... 12.150 0.100 12.250 520000 0.013 0 0.013 ... ... 0.002518
0.003596 ... ... 11.650 0.100 11.750 525000 0.013 0 0.013 ... ... 0.002606
0.003612 ... ... 11.150 0.100 11.250 530000 0.013 0 0.013 ... ... 0.002699
0.003629 ... ... 10.650 0.100 10.750 535000 0.013 0 0.013 ... ... 0.002799
0.003646 ... ... 10.150 0.100 10.250 540000 0.013 0 0.013 ... ... 0.002907
0.003663 ... ... 9.650 0.100 9.750 545000 0.013 0 0.013 ... ... 0.003023
0.003679 ... ... 9.150 0.100 9.250 550000 0.013 0 0.013 ... ... 0.00315
0.003696 ... ... 8.650 0.100 8.750 555000 0.013 0 0.013 ... ... 0.003287
0.003712 ... ... 8.150 0.100 8.250 560000 0.013 0 0.013 ... ... 0.003438
0.003728 ... ... 7.650 0.100 7.750 565000 0.013 0 0.013 ... ... 0.003604
0.003745 ... ... 7.150 0.100 7.250 570000 0.013 0 0.013 ... ... 0.003789
0.003761 ... ... 6.650 0.100 6.750 575000 0.013 0 0.013 ... ... 0.003994
0.003777 ... ... 6.150 0.100 6.250 580000 0.013 0 0.013 ... ... 0.004225
0.003794 ... ... 5.650 0.100 5.750 585000 0.013 0 0.013 ... ... 0.004486
0.00381 ... ... 5.150 0.100 5.250 590000 0.013 0 0.013 ... ... 0.004787
0.003826 ... ... 4.650 0.100 4.750 595000 0.013 0 0.013 ... ... 0.005135
0.003842 ... ... 4.150 0.100 4.250 600000 0.013 0 0.013 ... ... 0.005545
0.003858 ... ... 3.650 0.100 3.750 605000 0.013 0 0.013 ... ... 0.006039
0.003874 ... ... 3.150 0.100 3.250 610000 0.013 0 0.013 ... ... 0.006645
0.003889 ... ... 2.650 0.100 2.750 615000 0.013 0 0.013 ... ... 0.007412
0.003905 ... ... 2.150 0.100 2.250 620000 0.013 0 0.013 ... ... 0.008424
0.003921 ... ... 1.650 0.100 1.750 625000 0.013 0 0.013 ... ... 0.009841
0.003936 ... ... 1.150 0.100 1.250 630000 0.013 0 0.013 ... ... 0.012013
0.022898 ... ... 0.675 0.100 0.775 635000 0.025 0 0.025 ... ... 0.022391
0.050258 ... ... 0.375 0.050 0.425 640000 0.175 -0.050 0.225 ... ... 0.050248
0.050444 ... ... 0.150 0.025 0.175 645000 0.425 -0.075 0.500 ... ... 0.050454
0.030191 ... ... 0.050 0 0.050 650000 0.800 -0.100 0.900 ... ... 0.030474
0.012249 ... ... 0.013 0 0.013 655000 1.250 -0.100 1.350 ... ... 0.004014
0.010113 ... ... 0.013 0 0.013 660000 1.750 -0.100 1.850 ... ... 0.004029
0.008725 ... ... 0.013 0 0.013 665000 2.250 -0.100 2.350 ... ... 0.004044
0.007736 ... ... 0.013 0 0.013 670000 2.750 -0.100 2.850 ... ... 0.00406
0.00699 ... ... 0.013 0 0.013 675000 3.250 -0.100 3.350 ... ... 0.004075
0.006402 ... ... 0.013 0 0.013 680000 3.750 -0.100 3.850 ... ... 0.00409
0.005925 ... ... 0.013 0 0.013 685000 4.250 -0.100 4.350 ... ... 0.004105
0.00553 ... ... 0.013 0 0.013 690000 4.750 -0.100 4.850 ... ... 0.00412
0.005195 ... ... 0.013 0 0.013 695000 5.250 -0.100 5.350 ... ... 0.004135
0.004907 ... ... 0.013 0 0.013 700000 5.750 -0.100 5.850 ... ... 0.00415
0.004658 ... ... 0.013 0 0.013 705000 6.250 -0.100 6.350 ... ... 0.004165
0.004438 ... ... 0.013 0 0.013 710000 6.750 -0.100 6.850 ... ... 0.004179
0.004243 ... ... 0.013 0 0.013 715000 7.250 -0.100 7.350 ... ... 0.004194
0.004069 ... ... 0.013 0 0.013 720000 7.750 -0.100 7.850 ... ... 0.004209
0.003912 ... ... 0.013 0 0.013 725000 8.250 -0.100 8.350 ... ... 0.004223
0.00377 ... ... 0.013 0 0.013 730000 8.750 -0.100 8.850 ... ... 0.004238
0.003641 ... ... 0.013 0 0.013 735000 9.250 -0.100 9.350 ... ... 0.004253
0.003522 ... ... 0.013 0 0.013 740000 9.750 -0.100 9.850 ... ... 0.004267
0.003413 ... ... 0.013 0 0.013 745000 10.250 -0.100 10.350 ... ... 0.004282
0.003313 ... ... 0.013 0 0.013 750000 10.750 -0.100 10.850 ... ... 0.004296
0.00322 ... ... 0.013 0 0.013 755000 11.250 -0.100 11.350 ... ... 0.004311
0.003134 ... ... 0.013 0 0.013 760000 11.750 -0.100 11.850 ... ... 0.004325
0.003054 ... ... 0.013 0 0.013 765000 12.250 -0.100 12.350 ... ... 0.00434
0.002978 ... ... 0.013 0 0.013 770000 12.750 -0.100 12.850 ... ... 0.004354
0.002908 ... ... 0.013 0 0.013 775000 13.250 -0.100 13.350 ... ... 0.004368
0.002842 ... ... 0.013 0 0.013 780000 13.750 -0.100 13.850 ... ... 0.004382
0.00278 ... ... 0.013 0 0.013 785000 14.250 -0.100 14.350 ... ... 0.004397
0.002721 ... ... 0.013 0 0.013 790000 14.750 -0.100 14.850 ... ... 0.004411
0.002666 ... ... 0.013 0 0.013 795000 15.250 -0.100 15.350 ... ... 0.004425
0.002614 ... ... 0.013 0 0.013 800000 15.750 -0.100 15.850 ... ... 0.004439
0.002564 ... ... 0.013 0 0.013 805000 16.250 -0.100 16.350 ... ... 0.004453
0.002517 ... ... 0.013 0 0.013 810000 16.750 -0.100 16.850 ... ... 0.004467
0.002429 ... ... 0.013 0 0.013 820000 17.750 -0.100 17.850 ... ... 0.004495
0.00235 ... ... 0.013 0 0.013 830000 18.750 -0.100 18.850 ... ... 0.004523
0.002277 ... ... 0.013 0 0.013 840000 19.750 -0.100 19.850 ... ... 0.004551
0.00221 ... ... 0.013 0 0.013 850000 20.750 -0.100 20.850 ... ... 0.004578
0.002149 ... ... 0.013 0 0.013 860000 21.750 -0.100 21.850 ... ... 0.004606
0.002092 ... ... 0.013 0 0.013 870000 22.750 -0.100 22.850 ... ... 0.004633
0.002039 ... ... 0.013 0 0.013 880000 23.750 -0.100 23.850 ... ... 0.00466
0.00199 ... ... 0.013 0 0.013 890000 24.750 -0.100 24.850 ... ... 0.004687
0.001945 ... ... 0.013 0 0.013 900000 25.750 -0.100 25.850 ... ... 0.004714
0.001902 ... ... 0.013 0 0.013 910000 26.750 -0.100 26.850 ... ... 0.004741
0.001862 ... ... 0.013 0 0.013 920000 27.750 -0.100 27.850 ... ... 0.004767
0.001824 ... ... 0.013 0 0.013 930000 28.750 -0.100 28.850 ... ... 0.004794
0.001788 ... ... 0.013 0 0.013 940000 29.750 -0.100 29.850 ... ... 0.00482
0.001755 ... ... 0.013 0 0.013 950000 30.750 -0.100 30.850 ... ... 0.004846
0.001723 ... ... 0.013 0 0.013 960000 31.750 -0.100 31.850 ... ... 0.004873
0.001693 ... ... 0.013 0 0.013 970000 32.750 -0.100 32.850 ... ... 0.004899

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.