DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 66.400
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.012914 ... ... 47.850 -0.450 47.400 190000 0.013 0 0.013 ... ... 0.001336
0.013249 ... ... 46.850 -0.450 46.400 200000 0.013 0 0.013 ... ... 0.001388
0.013576 ... ... 45.850 -0.450 45.400 210000 0.013 0 0.013 ... ... 0.001442
0.013894 ... ... 44.850 -0.450 44.400 220000 0.013 0 0.013 ... ... 0.001497
0.014205 ... ... 43.850 -0.450 43.400 230000 0.013 0 0.013 ... ... 0.001553
0.014509 ... ... 42.850 -0.450 42.400 240000 0.013 0 0.013 ... ... 0.001611
0.014807 ... ... 41.850 -0.450 41.400 250000 0.013 0 0.013 ... ... 0.00167
0.015099 ... ... 40.850 -0.450 40.400 260000 0.013 0 0.013 ... ... 0.001731
0.015385 ... ... 39.850 -0.450 39.400 270000 0.013 0 0.013 ... ... 0.001795
0.015665 ... ... 38.850 -0.450 38.400 280000 0.013 0 0.013 ... ... 0.00186
0.015941 ... ... 37.850 -0.450 37.400 290000 0.013 0 0.013 ... ... 0.001928
0.016211 ... ... 36.850 -0.450 36.400 300000 0.013 0 0.013 ... ... 0.001998
0.016477 ... ... 35.850 -0.450 35.400 310000 0.013 0 0.013 ... ... 0.002071
0.016739 ... ... 34.850 -0.450 34.400 320000 0.013 0 0.013 ... ... 0.002147
0.016997 ... ... 33.850 -0.450 33.400 330000 0.013 0 0.013 ... ... 0.002226
0.017251 ... ... 32.850 -0.450 32.400 340000 0.013 0 0.013 ... ... 0.002309
0.017501 ... ... 31.850 -0.450 31.400 350000 0.013 0 0.013 ... ... 0.002395
0.017748 ... ... 30.850 -0.450 30.400 360000 0.013 0 0.013 ... ... 0.002486
0.017991 ... ... 29.850 -0.450 29.400 370000 0.013 0 0.013 ... ... 0.002581
0.018231 ... ... 28.850 -0.450 28.400 380000 0.013 0 0.013 ... ... 0.002681
0.018468 ... ... 27.850 -0.450 27.400 390000 0.013 0 0.013 ... ... 0.002787
0.018702 ... ... 26.850 -0.450 26.400 400000 0.013 0 0.013 ... ... 0.002899
0.018933 ... ... 25.850 -0.450 25.400 410000 0.013 0 0.013 ... ... 0.003017
0.019161 ... ... 24.850 -0.450 24.400 420000 0.013 0 0.013 ... ... 0.003143
0.019387 ... ... 23.850 -0.450 23.400 430000 0.013 0 0.013 ... ... 0.003278
0.01961 ... ... 22.850 -0.450 22.400 440000 0.013 0 0.013 ... ... 0.003421
0.01983 ... ... 21.850 -0.450 21.400 450000 0.013 0 0.013 ... ... 0.003575
0.020048 ... ... 20.850 -0.450 20.400 460000 0.013 0 0.013 ... ... 0.003741
0.020264 ... ... 19.850 -0.450 19.400 470000 0.013 0 0.013 ... ... 0.00392
0.020478 ... ... 18.850 -0.450 18.400 480000 0.013 0 0.013 ... ... 0.004115
0.020584 ... ... 18.350 -0.450 17.900 485000 0.013 0 0.013 ... ... 0.004218
0.020689 ... ... 17.850 -0.450 17.400 490000 0.013 0 0.013 ... ... 0.004326
0.020794 ... ... 17.350 -0.450 16.900 495000 0.013 0 0.013 ... ... 0.00444
0.020898 ... ... 16.850 -0.450 16.400 500000 0.013 0 0.013 ... ... 0.004558
0.021002 ... ... 16.350 -0.450 15.900 505000 0.013 0 0.013 ... ... 0.004683
0.021106 ... ... 15.850 -0.450 15.400 510000 0.013 0 0.013 ... ... 0.004815
0.021208 ... ... 15.350 -0.450 14.900 515000 0.013 0 0.013 ... ... 0.004953
0.021311 ... ... 14.850 -0.450 14.400 520000 0.013 0 0.013 ... ... 0.005098
0.021413 ... ... 14.350 -0.450 13.900 525000 0.013 0 0.013 ... ... 0.005253
0.021514 ... ... 13.850 -0.450 13.400 530000 0.013 0 0.013 ... ... 0.005416
0.021615 ... ... 13.350 -0.450 12.900 535000 0.013 0 0.013 ... ... 0.005589
0.021716 ... ... 12.850 -0.450 12.400 540000 0.013 0 0.013 ... ... 0.005773
0.021816 ... ... 12.350 -0.450 11.900 545000 0.025 0.013 0.013 ... ... 0.009607
0.021915 ... ... 11.850 -0.450 11.400 550000 0.025 0 0.025 ... ... 0.009931
0.022014 ... ... 11.350 -0.450 10.900 555000 0.050 0 0.050 ... ... 0.016065
0.029113 ... ... 10.875 -0.425 10.450 560000 0.075 0 0.075 ... ... 0.021246
0.032568 ... ... 10.400 -0.425 9.975 565000 0.125 0.025 0.100 ... ... 0.029371
0.038541 ... ... 9.950 -0.425 9.525 570000 0.150 0 0.150 ... ... 0.033456
0.041813 ... ... 9.475 -0.425 9.050 575000 0.200 0.025 0.175 ... ... 0.040023
0.047242 ... ... 9.025 -0.425 8.600 580000 0.250 0.025 0.225 ... ... 0.046
0.052395 ... ... 8.550 -0.400 8.150 585000 0.300 0.050 0.250 ... ... 0.05158
0.057354 ... ... 8.125 -0.425 7.700 590000 0.350 0.050 0.300 ... ... 0.056881
0.063629 ... ... 7.675 -0.400 7.275 595000 0.425 0.050 0.375 ... ... 0.063445
0.069482 ... ... 7.250 -0.400 6.850 600000 0.500 0.050 0.450 ... ... 0.069511
0.076048 ... ... 6.825 -0.375 6.450 605000 0.575 0.050 0.525 ... ... 0.075201
0.082056 ... ... 6.425 -0.375 6.050 610000 0.675 0.075 0.600 ... ... 0.081484
0.087619 ... ... 6.025 -0.375 5.650 615000 0.800 0.100 0.700 ... ... 0.08796
0.093388 ... ... 5.650 -0.375 5.275 620000 0.900 0.075 0.825 ... ... 0.093183
0.099055 ... ... 5.275 -0.350 4.925 625000 1.050 0.100 0.950 ... ... 0.098966
0.104045 ... ... 4.925 -0.350 4.575 630000 1.200 0.100 1.100 ... ... 0.104029
0.108685 ... ... 4.575 -0.325 4.250 635000 1.350 0.100 1.250 ... ... 0.108473
0.112642 ... ... 4.250 -0.325 3.925 640000 1.550 0.150 1.400 ... ... 0.112683
0.116074 ... ... 3.925 -0.300 3.625 645000 1.725 0.125 1.600 ... ... 0.116016
0.118815 ... ... 3.625 -0.300 3.325 650000 1.950 0.175 1.775 ... ... 0.118844
0.120914 ... ... 3.325 -0.275 3.050 655000 2.150 0.150 2 ... ... 0.120909
0.122309 ... ... 3.075 -0.275 2.800 660000 2.400 0.175 2.225 ... ... 0.122309
0.122987 ... ... 2.800 -0.250 2.550 665000 2.650 0.200 2.450 ... ... 0.122987
0.122953 ... ... 2.575 -0.250 2.325 670000 2.925 0.200 2.725 ... ... 0.122954
0.122241 ... ... 2.350 -0.225 2.125 675000 3.200 0.225 2.975 ... ... 0.122221
0.120862 ... ... 2.125 -0.200 1.925 680000 3.500 0.225 3.275 ... ... 0.120829
0.11879 ... ... 1.925 -0.200 1.725 685000 3.825 0.250 3.575 ... ... 0.118863
0.116144 ... ... 1.750 -0.200 1.550 690000 4.150 0.275 3.875 ... ... 0.116284
0.113059 ... ... 1.575 -0.175 1.400 695000 4.475 0.275 4.200 ... ... 0.113048
0.109382 ... ... 1.425 -0.175 1.250 700000 4.825 0.275 4.550 ... ... 0.109419
0.10548 ... ... 1.275 -0.150 1.125 705000 5.200 0.300 4.900 ... ... 0.105593
0.101053 ... ... 1.150 -0.150 1 710000 5.575 0.325 5.250 ... ... 0.101278
0.096688 ... ... 1.025 -0.125 0.900 715000 5.950 0.300 5.650 ... ... 0.096409
0.0919 ... ... 0.900 -0.100 0.800 720000 6.350 0.325 6.025 ... ... 0.091688
0.08662 ... ... 0.800 -0.100 0.700 725000 6.775 0.350 6.425 ... ... 0.087425
0.081837 ... ... 0.725 -0.100 0.625 730000 7.175 0.350 6.825 ... ... 0.081877
0.076705 ... ... 0.625 -0.075 0.550 735000 7.600 0.350 7.250 ... ... 0.07694
0.07115 ... ... 0.550 -0.075 0.475 740000 8.025 0.350 7.675 ... ... 0.071637
0.066676 ... ... 0.500 -0.075 0.425 745000 8.475 0.375 8.100 ... ... 0.067452
0.061988 ... ... 0.425 -0.050 0.375 750000 8.925 0.400 8.525 ... ... 0.063111
0.057029 ... ... 0.375 -0.050 0.325 755000 9.375 0.400 8.975 ... ... 0.058572
0.051725 ... ... 0.325 -0.050 0.275 760000 9.825 0.400 9.425 ... ... 0.053784
0.048401 ... ... 0.275 -0.025 0.250 765000 10.300 0.425 9.875 ... ... 0.050921
0.042418 ... ... 0.250 -0.050 0.200 770000 10.750 0.400 10.350 ... ... 0.045694
0.038763 ... ... 0.225 -0.050 0.175 775000 11.225 0.400 10.825 ... ... 0.042682
0.034962 ... ... 0.175 -0.025 0.150 780000 11.700 0.425 11.275 ... ... 0.039624
0.030966 ... ... 0.150 -0.025 0.125 785000 12.175 0.425 11.750 ... ... 0.036499
0.030361 ... ... 0.150 -0.025 0.125 790000 12.650 0.425 12.225 ... ... 0.033281
0.026178 ... ... 0.125 -0.025 0.100 795000 13.150 0.425 12.725 ... ... 0.033145
0.02161 ... ... 0.100 -0.025 0.075 800000 13.625 0.425 13.200 ... ... 0.029909
0.021204 ... ... 0.075 0 0.075 805000 14.125 0.450 13.675 ... ... 0.029885
0.016134 ... ... 0.075 -0.025 0.050 810000 14.625 0.450 14.175 ... ... 0.029868
0.015838 ... ... 0.075 -0.025 0.050 815000 15.100 0.425 14.675 ... ... 0.026678
0.015557 ... ... 0.050 0 0.050 820000 15.600 0.450 15.150 ... ... 0.02676
0.009634 ... ... 0.050 -0.025 0.025 825000 16.100 0.450 15.650 ... ... 0.026841
0.009463 ... ... 0.050 -0.025 0.025 830000 16.600 0.450 16.150 ... ... 0.026923
0.009301 ... ... ... ... 0.025 835000 17.100 ... ... ... ... 0.027004
0.009146 ... ... 0.025 0 0.025 840000 17.600 0.450 17.150 ... ... 0.027085
0.008857 ... ... 0.025 0 0.025 850000 18.600 0.450 18.150 ... ... 0.027246
0.005257 ... ... 0.025 -0.013 0.013 860000 19.600 0.450 19.150 ... ... 0.027407
0.005101 ... ... 0.013 0 0.013 870000 20.600 0.450 20.150 ... ... 0.027566
0.004958 ... ... 0.013 0 0.013 880000 21.600 0.450 21.150 ... ... 0.027725
0.004825 ... ... 0.013 0 0.013 890000 22.600 0.450 22.150 ... ... 0.027882
0.004702 ... ... 0.013 0 0.013 900000 23.600 0.450 23.150 ... ... 0.028039
0.004587 ... ... 0.013 0 0.013 910000 24.600 0.450 24.150 ... ... 0.028195
0.004481 ... ... 0.013 0 0.013 920000 25.600 0.450 25.150 ... ... 0.02835
0.004381 ... ... 0.013 0 0.013 930000 26.600 0.450 26.150 ... ... 0.028505
0.004287 ... ... 0.013 0 0.013 940000 27.600 0.450 27.150 ... ... 0.028658
0.004199 ... ... 0.013 0 0.013 950000 28.600 0.450 28.150 ... ... 0.028811
0.004116 ... ... 0.013 0 0.013 960000 29.600 0.450 29.150 ... ... 0.028963
0.004038 ... ... 0.013 0 0.013 970000 30.600 0.450 30.150 ... ... 0.029114
0.003964 ... ... 0.013 0 0.013 980000 31.600 0.450 31.150 ... ... 0.029264
0.003894 ... ... 0.013 0 0.013 990000 32.600 0.450 32.150 ... ... 0.029414
0.003828 ... ... 0.013 0 0.013 1000000 33.600 0.450 33.150 ... ... 0.029563
0.003765 ... ... 0.013 0 0.013 1010000 34.600 0.450 34.150 ... ... 0.029711
0.003705 ... ... 0.013 0 0.013 1020000 35.600 0.450 35.150 ... ... 0.029858
0.003647 ... ... 0.013 0 0.013 1030000 36.600 0.450 36.150 ... ... 0.030005

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.