DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 57
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001295 ... ... 42.200 -0.200 42 150000 0.013 0 0.013 ... ... 0.000449
0.001334 ... ... 41.200 -0.200 41 160000 0.013 0 0.013 ... ... 0.000471
0.001371 ... ... 40.200 -0.200 40 170000 0.013 0 0.013 ... ... 0.000492
0.001408 ... ... 39.200 -0.200 39 180000 0.013 0 0.013 ... ... 0.000515
0.001443 ... ... 38.200 -0.200 38 190000 0.013 0 0.013 ... ... 0.000537
0.001478 ... ... 37.200 -0.200 37 200000 0.013 0 0.013 ... ... 0.000561
0.001512 ... ... 36.200 -0.200 36 210000 0.013 0 0.013 ... ... 0.000585
0.001545 ... ... 35.200 -0.200 35 220000 0.013 0 0.013 ... ... 0.00061
0.001577 ... ... 34.200 -0.200 34 230000 0.013 0 0.013 ... ... 0.000636
0.001608 ... ... 33.200 -0.200 33 240000 0.013 0 0.013 ... ... 0.000663
0.00164 ... ... 32.200 -0.200 32 250000 0.013 0 0.013 ... ... 0.000691
0.00167 ... ... 31.200 -0.200 31 260000 0.013 0 0.013 ... ... 0.000721
0.0017 ... ... 30.200 -0.200 30 270000 0.013 0 0.013 ... ... 0.000751
0.00173 ... ... 29.200 -0.200 29 280000 0.013 0 0.013 ... ... 0.000784
0.001759 ... ... 28.200 -0.200 28 290000 0.013 0 0.013 ... ... 0.000817
0.001787 ... ... 27.200 -0.200 27 300000 0.013 0 0.013 ... ... 0.000853
0.001815 ... ... 26.200 -0.200 26 310000 0.013 0 0.013 ... ... 0.000891
0.001843 ... ... 25.200 -0.200 25 320000 0.013 0 0.013 ... ... 0.00093
0.00187 ... ... 24.200 -0.200 24 330000 0.013 0 0.013 ... ... 0.000973
0.001897 ... ... 23.200 -0.200 23 340000 0.013 0 0.013 ... ... 0.001018
0.001924 ... ... 22.200 -0.200 22 350000 0.013 0 0.013 ... ... 0.001066
0.00195 ... ... 21.200 -0.200 21 360000 0.013 0 0.013 ... ... 0.001117
0.001976 ... ... 20.200 -0.200 20 370000 0.013 0 0.013 ... ... 0.001173
0.002002 ... ... 19.200 -0.200 19 380000 0.013 0 0.013 ... ... 0.001233
0.002027 ... ... 18.200 -0.200 18 390000 0.013 0 0.013 ... ... 0.001298
0.002052 ... ... 17.200 -0.200 17 400000 0.013 0 0.013 ... ... 0.001369
0.002065 ... ... 16.700 -0.200 16.500 405000 0.013 0 0.013 ... ... 0.001407
0.002077 ... ... 16.200 -0.200 16 410000 0.013 0 0.013 ... ... 0.001447
0.00209 ... ... 15.700 -0.200 15.500 415000 0.013 0 0.013 ... ... 0.001489
0.002102 ... ... 15.200 -0.200 15 420000 0.013 0 0.013 ... ... 0.001533
0.002114 ... ... 14.700 -0.200 14.500 425000 0.013 0 0.013 ... ... 0.00158
0.002126 ... ... 14.200 -0.200 14 430000 0.013 0 0.013 ... ... 0.001629
0.002138 ... ... 13.700 -0.200 13.500 435000 0.013 0 0.013 ... ... 0.001681
0.00215 ... ... 13.200 -0.200 13 440000 0.013 0 0.013 ... ... 0.001736
0.002162 ... ... 12.700 -0.200 12.500 445000 0.013 0 0.013 ... ... 0.001795
0.002174 ... ... 12.200 -0.200 12 450000 0.013 0 0.013 ... ... 0.001857
0.002186 ... ... 11.700 -0.200 11.500 455000 0.013 0 0.013 ... ... 0.001924
0.002198 ... ... 11.200 -0.200 11 460000 0.013 0 0.013 ... ... 0.001995
0.002209 ... ... 10.700 -0.200 10.500 465000 0.013 0 0.013 ... ... 0.002072
0.002221 ... ... 10.200 -0.200 10 470000 0.013 0 0.013 ... ... 0.002155
0.002233 ... ... 9.700 -0.200 9.500 475000 0.013 0 0.013 ... ... 0.002245
0.002244 ... ... 9.200 -0.200 9 480000 0.013 0 0.013 ... ... 0.002342
0.002256 ... ... 8.700 -0.200 8.500 485000 0.013 0 0.013 ... ... 0.002449
0.002267 ... ... 8.200 -0.200 8 490000 0.013 0 0.013 ... ... 0.002566
0.002279 ... ... 7.700 -0.200 7.500 495000 0.013 0 0.013 ... ... 0.002695
0.00229 ... ... 7.200 -0.200 7 500000 0.013 0 0.013 ... ... 0.002838
0.002301 ... ... 6.700 -0.200 6.500 505000 0.013 0 0.013 ... ... 0.002999
0.002313 ... ... 6.200 -0.200 6 510000 0.013 0 0.013 ... ... 0.00318
0.002324 ... ... 5.700 -0.200 5.500 515000 0.013 0 0.013 ... ... 0.003387
0.002335 ... ... 5.200 -0.200 5 520000 0.013 0 0.013 ... ... 0.003625
0.002346 ... ... 4.700 -0.200 4.500 525000 0.013 0 0.013 ... ... 0.003904
0.002357 ... ... 4.200 -0.200 4 530000 0.013 0 0.013 ... ... 0.004235
0.002368 ... ... 3.700 -0.200 3.500 535000 0.013 0 0.013 ... ... 0.004636
0.002379 ... ... 3.200 -0.200 3 540000 0.013 0 0.013 ... ... 0.005137
0.00239 ... ... 2.700 -0.200 2.500 545000 0.013 0 0.013 ... ... 0.005783
0.0024 ... ... 2.200 -0.200 2 550000 0.013 0 0.013 ... ... 0.006657
0.002411 ... ... 1.700 -0.200 1.500 555000 0.013 0 0.013 ... ... 0.007931
0.002422 ... ... 1.200 -0.200 1 560000 0.013 0 0.013 ... ... 0.010021
0.025411 ... ... 0.725 -0.175 0.550 565000 0.050 0.025 0.025 ... ... 0.025306
0.039424 ... ... 0.325 -0.125 0.200 570000 0.200 0.075 0.125 ... ... 0.039424
0.025529 ... ... 0.100 -0.050 0.050 575000 0.550 0.150 0.400 ... ... 0.025635
0.010198 ... ... 0.025 -0.013 0.013 580000 1 0.175 0.825 ... ... 0.002465
0.008142 ... ... 0.013 0 0.013 585000 1.500 0.200 1.300 ... ... 0.002476
0.006895 ... ... 0.013 0 0.013 590000 2 0.200 1.800 ... ... 0.002486
0.006042 ... ... 0.013 0 0.013 595000 2.500 0.200 2.300 ... ... 0.002497
0.005415 ... ... 0.013 0 0.013 600000 3 0.200 2.800 ... ... 0.002507
0.00493 ... ... 0.013 0 0.013 605000 3.500 0.200 3.300 ... ... 0.002518
0.004543 ... ... 0.013 0 0.013 610000 4 0.200 3.800 ... ... 0.002528
0.004225 ... ... 0.013 0 0.013 615000 4.500 0.200 4.300 ... ... 0.002539
0.003958 ... ... 0.013 0 0.013 620000 5 0.200 4.800 ... ... 0.002549
0.003731 ... ... 0.013 0 0.013 625000 5.500 0.200 5.300 ... ... 0.00256
0.003534 ... ... 0.013 0 0.013 630000 6 0.200 5.800 ... ... 0.00257
0.003363 ... ... 0.013 0 0.013 635000 6.500 0.200 6.300 ... ... 0.00258
0.003211 ... ... 0.013 0 0.013 640000 7 0.200 6.800 ... ... 0.002591
0.003076 ... ... 0.013 0 0.013 645000 7.500 0.200 7.300 ... ... 0.002601
0.002955 ... ... 0.013 0 0.013 650000 8 0.200 7.800 ... ... 0.002611
0.002846 ... ... 0.013 0 0.013 655000 8.500 0.200 8.300 ... ... 0.002621
0.002746 ... ... 0.013 0 0.013 660000 9 0.200 8.800 ... ... 0.002631
0.002656 ... ... 0.013 0 0.013 665000 9.500 0.200 9.300 ... ... 0.002641
0.002573 ... ... 0.013 0 0.013 670000 10 0.200 9.800 ... ... 0.002651
0.002496 ... ... 0.013 0 0.013 675000 10.500 0.200 10.300 ... ... 0.002661
0.002425 ... ... 0.013 0 0.013 680000 11 0.200 10.800 ... ... 0.002671
0.00236 ... ... 0.013 0 0.013 685000 11.500 0.200 11.300 ... ... 0.002681
0.002299 ... ... 0.013 0 0.013 690000 12 0.200 11.800 ... ... 0.002691
0.002242 ... ... 0.013 0 0.013 695000 12.500 0.200 12.300 ... ... 0.002701
0.002188 ... ... 0.013 0 0.013 700000 13 0.200 12.800 ... ... 0.002711
0.002139 ... ... 0.013 0 0.013 705000 13.500 0.200 13.300 ... ... 0.002721
0.002092 ... ... 0.013 0 0.013 710000 14 0.200 13.800 ... ... 0.00273
0.002047 ... ... 0.013 0 0.013 715000 14.500 0.200 14.300 ... ... 0.00274
0.002006 ... ... 0.013 0 0.013 720000 15 0.200 14.800 ... ... 0.00275
0.001966 ... ... 0.013 0 0.013 725000 15.500 0.200 15.300 ... ... 0.00276
0.001929 ... ... 0.013 0 0.013 730000 16 0.200 15.800 ... ... 0.002769
0.00186 ... ... 0.013 0 0.013 740000 17 0.200 16.800 ... ... 0.002789
0.001797 ... ... 0.013 0 0.013 750000 18 0.200 17.800 ... ... 0.002808
0.00174 ... ... 0.013 0 0.013 760000 19 0.200 18.800 ... ... 0.002827
0.001688 ... ... 0.013 0 0.013 770000 20 0.200 19.800 ... ... 0.002846
0.00164 ... ... 0.013 0 0.013 780000 21 0.200 20.800 ... ... 0.002865
0.001596 ... ... 0.013 0 0.013 790000 22 0.200 21.800 ... ... 0.002883
0.001555 ... ... 0.013 0 0.013 800000 23 0.200 22.800 ... ... 0.002902
0.001517 ... ... 0.013 0 0.013 810000 24 0.200 23.800 ... ... 0.002921
0.001482 ... ... 0.013 0 0.013 820000 25 0.200 24.800 ... ... 0.002939
0.001449 ... ... 0.013 0 0.013 830000 26 0.200 25.800 ... ... 0.002957
0.001418 ... ... 0.013 0 0.013 840000 27 0.200 26.800 ... ... 0.002976
0.001389 ... ... 0.013 0 0.013 850000 28 0.200 27.800 ... ... 0.002994
0.001362 ... ... 0.013 0 0.013 860000 29 0.200 28.800 ... ... 0.003012
0.001337 ... ... 0.013 0 0.013 870000 30 0.200 29.800 ... ... 0.00303
0.001312 ... ... 0.013 0 0.013 880000 31 0.200 30.800 ... ... 0.003048
0.001289 ... ... 0.013 0 0.013 890000 32 0.200 31.800 ... ... 0.003066
0.001268 ... ... 0.013 0 0.013 900000 33 0.200 32.800 ... ... 0.003084
0.001247 ... ... 0.013 0 0.013 910000 34 0.200 33.800 ... ... 0.003101
0.001228 ... ... 0.013 0 0.013 920000 35 0.200 34.800 ... ... 0.003119
0.001209 ... ... 0.013 0 0.013 930000 36 0.200 35.800 ... ... 0.003136
0.001191 ... ... 0.013 0 0.013 940000 37 0.200 36.800 ... ... 0.003154
0.001174 ... ... 0.013 0 0.013 950000 38 0.200 37.800 ... ... 0.003171
0.001158 ... ... 0.013 0 0.013 960000 39 0.200 38.800 ... ... 0.003188
0.001142 ... ... 0.013 0 0.013 970000 40 0.200 39.800 ... ... 0.003206
0.001128 ... ... 0.013 0 0.013 980000 41 0.200 40.800 ... ... 0.003223
0.001113 ... ... 0.013 0 0.013 990000 42 0.200 41.800 ... ... 0.00324
0.0011 ... ... 0.013 0 0.013 1000000 43 0.200 42.800 ... ... 0.003257
0.001087 ... ... 0.013 0 0.013 1010000 44 0.200 43.800 ... ... 0.003274
0.001074 ... ... 0.013 0 0.013 1020000 45 0.200 44.800 ... ... 0.003291
0.001062 ... ... 0.013 0 0.013 1030000 46 0.200 45.800 ... ... 0.003308

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.