DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.003091 ... ... 55 0 55 150000 0.013 0 0.013 ... ... 0.000597
0.003185 ... ... 54 0 54 160000 0.013 0 0.013 ... ... 0.000622
0.003275 ... ... 53 0 53 170000 0.013 0 0.013 ... ... 0.000647
0.003363 ... ... 52 0 52 180000 0.013 0 0.013 ... ... 0.000673
0.003449 ... ... 51 0 51 190000 0.013 0 0.013 ... ... 0.000699
0.003532 ... ... 50 0 50 200000 0.013 0 0.013 ... ... 0.000726
0.003613 ... ... 49 0 49 210000 0.013 0 0.013 ... ... 0.000753
0.003693 ... ... 48 0 48 220000 0.013 0 0.013 ... ... 0.000781
0.00377 ... ... 47 0 47 230000 0.013 0 0.013 ... ... 0.000809
0.003847 ... ... 46 0 46 240000 0.013 0 0.013 ... ... 0.000838
0.003921 ... ... 45 0 45 250000 0.013 0 0.013 ... ... 0.000867
0.003994 ... ... 44 0 44 260000 0.013 0 0.013 ... ... 0.000898
0.004066 ... ... 43 0 43 270000 0.013 0 0.013 ... ... 0.000929
0.004137 ... ... 42 0 42 280000 0.013 0 0.013 ... ... 0.000961
0.004206 ... ... 41 0 41 290000 0.013 0 0.013 ... ... 0.000995
0.004274 ... ... 40 0 40 300000 0.013 0 0.013 ... ... 0.001029
0.004341 ... ... 39 0 39 310000 0.013 0 0.013 ... ... 0.001064
0.004408 ... ... 38 0 38 320000 0.013 0 0.013 ... ... 0.001101
0.004473 ... ... 37 0 37 330000 0.013 0 0.013 ... ... 0.001139
0.004537 ... ... 36 0 36 340000 0.013 0 0.013 ... ... 0.001179
0.004601 ... ... 35 0 35 350000 0.013 0 0.013 ... ... 0.00122
0.004663 ... ... 34 0 34 360000 0.013 0 0.013 ... ... 0.001263
0.004725 ... ... 33 0 33 370000 0.013 0 0.013 ... ... 0.001308
0.004786 ... ... 32 0 32 380000 0.013 0 0.013 ... ... 0.001356
0.004846 ... ... 31 0 31 390000 0.013 0 0.013 ... ... 0.001405
0.004906 ... ... 30 0 30 400000 0.013 0 0.013 ... ... 0.001457
0.004965 ... ... 29 0 29 410000 0.013 0 0.013 ... ... 0.001511
0.005023 ... ... 28 0 28 420000 0.013 0 0.013 ... ... 0.001568
0.005081 ... ... 27 0 27 430000 0.013 0 0.013 ... ... 0.001629
0.005109 ... ... 26.500 0 26.500 435000 0.013 0 0.013 ... ... 0.001661
0.005138 ... ... 26 0 26 440000 0.013 0 0.013 ... ... 0.001693
0.005166 ... ... 25.500 0 25.500 445000 0.013 0 0.013 ... ... 0.001727
0.005194 ... ... 25 0 25 450000 0.013 0 0.013 ... ... 0.001762
0.005222 ... ... 24.500 0 24.500 455000 0.013 0 0.013 ... ... 0.001797
0.00525 ... ... 24 0 24 460000 0.013 0 0.013 ... ... 0.001834
0.005278 ... ... 23.500 0 23.500 465000 0.013 0 0.013 ... ... 0.001872
0.005305 ... ... 23 0 23 470000 0.013 0 0.013 ... ... 0.001912
0.005333 ... ... 22.500 0 22.500 475000 0.013 0 0.013 ... ... 0.001953
0.00536 ... ... 22 0 22 480000 0.013 0 0.013 ... ... 0.001995
0.005387 ... ... 21.500 0 21.500 485000 0.013 0 0.013 ... ... 0.002039
0.005415 ... ... 21 0 21 490000 0.013 0 0.013 ... ... 0.002084
0.005442 ... ... 20.500 0 20.500 495000 0.013 0 0.013 ... ... 0.002131
0.005468 ... ... 20 0 20 500000 0.013 0 0.013 ... ... 0.00218
0.005495 ... ... 19.500 0 19.500 505000 0.013 0 0.013 ... ... 0.002231
0.005522 ... ... 19 0 19 510000 0.013 0 0.013 ... ... 0.002285
0.005548 ... ... 18.500 0 18.500 515000 0.013 0 0.013 ... ... 0.00234
0.005575 ... ... 18 0 18 520000 0.013 0 0.013 ... ... 0.002398
0.005601 ... ... 17.500 0 17.500 525000 0.013 0 0.013 ... ... 0.002458
0.005627 ... ... 17 0 17 530000 0.013 0 0.013 ... ... 0.002522
0.005653 ... ... 16.500 0 16.500 535000 0.013 0 0.013 ... ... 0.002588
0.005679 ... ... 16 0 16 540000 0.013 0 0.013 ... ... 0.002658
0.005705 ... ... 15.500 0 15.500 545000 0.013 0 0.013 ... ... 0.002731
0.005731 ... ... 15 0 15 550000 0.013 0 0.013 ... ... 0.002808
0.005756 ... ... 14.500 0 14.500 555000 0.013 0 0.013 ... ... 0.00289
0.005782 ... ... 14 0 14 560000 0.013 0 0.013 ... ... 0.002976
0.005807 ... ... 13.500 0 13.500 565000 0.013 0 0.013 ... ... 0.003067
0.005832 ... ... 13 0 13 570000 0.013 0 0.013 ... ... 0.003163
0.005857 ... ... 12.500 0 12.500 575000 0.013 0 0.013 ... ... 0.003266
0.005883 ... ... 12 0 12 580000 0.013 0 0.013 ... ... 0.003376
0.005908 ... ... 11.500 0 11.500 585000 0.013 0 0.013 ... ... 0.003493
0.005932 ... ... 11 0 11 590000 0.013 0 0.013 ... ... 0.003619
0.005957 ... ... 10.500 0 10.500 595000 0.013 0 0.013 ... ... 0.003753
0.005982 ... ... 10 0 10 600000 0.013 0 0.013 ... ... 0.0039
0.006007 ... ... 9.500 0 9.500 605000 0.013 0 0.013 ... ... 0.004057
0.006031 ... ... 9 0 9 610000 0.013 0 0.013 ... ... 0.004229
0.006056 ... ... 8.500 0 8.500 615000 0.013 0 0.013 ... ... 0.004417
0.00608 ... ... 8 0 8 620000 0.013 0 0.013 ... ... 0.004623
0.006104 ... ... 7.500 0 7.500 625000 0.013 0 0.013 ... ... 0.00485
0.006129 ... ... 7 0 7 630000 0.013 0 0.013 ... ... 0.005103
0.006153 ... ... 6.500 0 6.500 635000 0.013 0 0.013 ... ... 0.005387
0.006177 ... ... 6 0 6 640000 0.013 0 0.013 ... ... 0.005706
0.006201 ... ... 5.500 0 5.500 645000 0.013 0 0.013 ... ... 0.006071
0.006225 ... ... 5 0 5 650000 0.013 0 0.013 ... ... 0.006492
0.006249 ... ... 4.500 0 4.500 655000 0.013 0 0.013 ... ... 0.006984
0.006273 ... ... 4 0 4 660000 0.013 0 0.013 ... ... 0.00757
0.006296 ... ... 3.500 0 3.500 665000 0.013 0 0.013 ... ... 0.00828
0.00632 ... ... 3 0 3 670000 0.013 0 0.013 ... ... 0.009165
0.006343 ... ... 2.500 0 2.500 675000 0.013 0 0.013 ... ... 0.010308
0.006367 ... ... 2 0 2 680000 0.025 0 0.025 ... ... 0.017687
0.029997 ... ... 1.550 0 1.550 685000 0.050 0 0.050 ... ... 0.029093
0.045113 ... ... 1.100 0 1.100 690000 0.100 0 0.100 ... ... 0.044781
0.06262 ... ... 0.750 -0.025 0.725 695000 0.225 -0.025 0.250 ... ... 0.062579
0.069934 ... ... 0.450 0 0.450 700000 0.450 0 0.450 ... ... 0.069934
0.063027 ... ... 0.250 -0.025 0.225 705000 0.725 -0.025 0.750 ... ... 0.063069
0.045426 ... ... 0.125 -0.025 0.100 710000 1.100 -0.025 1.125 ... ... 0.045763
0.029724 ... ... 0.050 0 0.050 715000 1.550 0 1.550 ... ... 0.030647
0.018199 ... ... 0.025 0 0.025 720000 2.025 0 2.025 ... ... 0.019977
0.010683 ... ... 0.013 0 0.013 725000 2.500 0 2.500 ... ... 0.006574
0.009566 ... ... 0.013 0 0.013 730000 3 0 3 ... ... 0.006597
0.008704 ... ... 0.013 0 0.013 735000 3.500 0 3.500 ... ... 0.006619
0.008015 ... ... 0.013 0 0.013 740000 4 0 4 ... ... 0.006642
0.007449 ... ... 0.013 0 0.013 745000 4.500 0 4.500 ... ... 0.006664
0.006973 ... ... 0.013 0 0.013 750000 5 0 5 ... ... 0.006687
0.006569 ... ... 0.013 0 0.013 755000 5.500 0 5.500 ... ... 0.006709
0.006218 ... ... 0.013 0 0.013 760000 6 0 6 ... ... 0.006731
0.005912 ... ... 0.013 0 0.013 765000 6.500 0 6.500 ... ... 0.006753
0.005642 ... ... 0.013 0 0.013 770000 7 0 7 ... ... 0.006775
0.005401 ... ... 0.013 0 0.013 775000 7.500 0 7.500 ... ... 0.006797
0.005185 ... ... 0.013 0 0.013 780000 8 0 8 ... ... 0.006819
0.00499 ... ... 0.013 0 0.013 785000 8.500 0 8.500 ... ... 0.006841
0.004812 ... ... 0.013 0 0.013 790000 9 0 9 ... ... 0.006863
0.004651 ... ... 0.013 0 0.013 795000 9.500 0 9.500 ... ... 0.006885
0.004502 ... ... 0.013 0 0.013 800000 10 0 10 ... ... 0.006907
0.004365 ... ... 0.013 0 0.013 805000 10.500 0 10.500 ... ... 0.006928
0.004239 ... ... 0.013 0 0.013 810000 11 0 11 ... ... 0.00695
0.004122 ... ... 0.013 0 0.013 815000 11.500 0 11.500 ... ... 0.006972
0.004013 ... ... 0.013 0 0.013 820000 12 0 12 ... ... 0.006993
0.003911 ... ... 0.013 0 0.013 825000 12.500 0 12.500 ... ... 0.007015
0.003816 ... ... 0.013 0 0.013 830000 13 0 13 ... ... 0.007036
0.003727 ... ... 0.013 0 0.013 835000 13.500 0 13.500 ... ... 0.007058
0.003643 ... ... 0.013 0 0.013 840000 14 0 14 ... ... 0.007079
0.003564 ... ... 0.013 0 0.013 845000 14.500 0 14.500 ... ... 0.0071
0.003489 ... ... 0.013 0 0.013 850000 15 0 15 ... ... 0.007122
0.003419 ... ... 0.013 0 0.013 855000 15.500 0 15.500 ... ... 0.007143
0.003353 ... ... 0.013 0 0.013 860000 16 0 16 ... ... 0.007164
0.003289 ... ... 0.013 0 0.013 865000 16.500 0 16.500 ... ... 0.007185
0.003229 ... ... 0.013 0 0.013 870000 17 0 17 ... ... 0.007206
0.003171 ... ... 0.013 0 0.013 875000 17.500 0 17.500 ... ... 0.007227
0.003117 ... ... 0.013 0 0.013 880000 18 0 18 ... ... 0.007248
0.003065 ... ... 0.013 0 0.013 885000 18.500 0 18.500 ... ... 0.007269
0.003015 ... ... 0.013 0 0.013 890000 19 0 19 ... ... 0.00729
0.002922 ... ... 0.013 0 0.013 900000 20 0 20 ... ... 0.007331
0.002836 ... ... 0.013 0 0.013 910000 21 0 21 ... ... 0.007372
0.002758 ... ... 0.013 0 0.013 920000 22 0 22 ... ... 0.007413
0.002684 ... ... 0.013 0 0.013 930000 23 0 23 ... ... 0.007454
0.002617 ... ... 0.013 0 0.013 940000 24 0 24 ... ... 0.007495
0.002553 ... ... 0.013 0 0.013 950000 25 0 25 ... ... 0.007535
0.002495 ... ... 0.013 0 0.013 960000 26 0 26 ... ... 0.007576
0.002439 ... ... 0.013 0 0.013 970000 27 0 27 ... ... 0.007616
0.002387 ... ... 0.013 0 0.013 980000 28 0 28 ... ... 0.007656
0.002339 ... ... 0.013 0 0.013 990000 29 0 29 ... ... 0.007696
0.002293 ... ... 0.013 0 0.013 1000000 30 0 30 ... ... 0.007735
0.002249 ... ... 0.013 0 0.013 1010000 31 0 31 ... ... 0.007775
0.002208 ... ... 0.013 0 0.013 1020000 32 0 32 ... ... 0.007814
0.002169 ... ... 0.013 0 0.013 1030000 33 0 33 ... ... 0.007853
0.002132 ... ... 0.013 0 0.013 1040000 34 0 34 ... ... 0.007892
0.002097 ... ... 0.013 0 0.013 1050000 35 0 35 ... ... 0.007931
0.002064 ... ... 0.013 0 0.013 1060000 36 0 36 ... ... 0.007969

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.