DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 59.950
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001645 ... ... 44.500 0.450 44.950 150000 0.013 0 0.013 ... ... 0.000496
0.001694 ... ... 43.500 0.450 43.950 160000 0.013 0 0.013 ... ... 0.000519
0.001742 ... ... 42.500 0.450 42.950 170000 0.013 0 0.013 ... ... 0.000542
0.001788 ... ... 41.500 0.450 41.950 180000 0.013 0 0.013 ... ... 0.000565
0.001833 ... ... 40.500 0.450 40.950 190000 0.013 0 0.013 ... ... 0.00059
0.001877 ... ... 39.500 0.450 39.950 200000 0.013 0 0.013 ... ... 0.000615
0.00192 ... ... 38.500 0.450 38.950 210000 0.013 0 0.013 ... ... 0.00064
0.001962 ... ... 37.500 0.450 37.950 220000 0.013 0 0.013 ... ... 0.000666
0.002003 ... ... 36.500 0.450 36.950 230000 0.013 0 0.013 ... ... 0.000694
0.002043 ... ... 35.500 0.450 35.950 240000 0.013 0 0.013 ... ... 0.000722
0.002083 ... ... 34.500 0.450 34.950 250000 0.013 0 0.013 ... ... 0.000751
0.002121 ... ... 33.500 0.450 33.950 260000 0.013 0 0.013 ... ... 0.000781
0.002159 ... ... 32.500 0.450 32.950 270000 0.013 0 0.013 ... ... 0.000813
0.002197 ... ... 31.500 0.450 31.950 280000 0.013 0 0.013 ... ... 0.000845
0.002234 ... ... 30.500 0.450 30.950 290000 0.013 0 0.013 ... ... 0.00088
0.00227 ... ... 29.500 0.450 29.950 300000 0.013 0 0.013 ... ... 0.000916
0.002306 ... ... 28.500 0.450 28.950 310000 0.013 0 0.013 ... ... 0.000953
0.002341 ... ... 27.500 0.450 27.950 320000 0.013 0 0.013 ... ... 0.000993
0.002375 ... ... 26.500 0.450 26.950 330000 0.013 0 0.013 ... ... 0.001035
0.00241 ... ... 25.500 0.450 25.950 340000 0.013 0 0.013 ... ... 0.001079
0.002443 ... ... 24.500 0.450 24.950 350000 0.013 0 0.013 ... ... 0.001126
0.002477 ... ... 23.500 0.450 23.950 360000 0.013 0 0.013 ... ... 0.001176
0.00251 ... ... 22.500 0.450 22.950 370000 0.013 0 0.013 ... ... 0.001229
0.002542 ... ... 21.500 0.450 21.950 380000 0.013 0 0.013 ... ... 0.001286
0.002574 ... ... 20.500 0.450 20.950 390000 0.013 0 0.013 ... ... 0.001347
0.002606 ... ... 19.500 0.450 19.950 400000 0.013 0 0.013 ... ... 0.001413
0.002638 ... ... 18.500 0.450 18.950 410000 0.013 0 0.013 ... ... 0.001484
0.002669 ... ... 17.500 0.450 17.950 420000 0.013 0 0.013 ... ... 0.001561
0.002684 ... ... 17 0.450 17.450 425000 0.013 0 0.013 ... ... 0.001602
0.002699 ... ... 16.500 0.450 16.950 430000 0.013 0 0.013 ... ... 0.001645
0.002715 ... ... 16 0.450 16.450 435000 0.013 0 0.013 ... ... 0.00169
0.00273 ... ... 15.500 0.450 15.950 440000 0.013 0 0.013 ... ... 0.001738
0.002745 ... ... 15 0.450 15.450 445000 0.013 0 0.013 ... ... 0.001787
0.00276 ... ... 14.500 0.450 14.950 450000 0.013 0 0.013 ... ... 0.00184
0.002775 ... ... 14 0.450 14.450 455000 0.013 0 0.013 ... ... 0.001895
0.00279 ... ... 13.500 0.450 13.950 460000 0.013 0 0.013 ... ... 0.001953
0.002805 ... ... 13 0.450 13.450 465000 0.013 0 0.013 ... ... 0.002015
0.00282 ... ... 12.500 0.450 12.950 470000 0.013 0 0.013 ... ... 0.002081
0.002834 ... ... 12 0.450 12.450 475000 0.013 0 0.013 ... ... 0.002151
0.002849 ... ... 11.500 0.450 11.950 480000 0.013 0 0.013 ... ... 0.002225
0.002864 ... ... 11 0.450 11.450 485000 0.013 0 0.013 ... ... 0.002305
0.002878 ... ... 10.500 0.450 10.950 490000 0.013 0 0.013 ... ... 0.00239
0.002893 ... ... 10 0.450 10.450 495000 0.013 0 0.013 ... ... 0.002481
0.002907 ... ... 9.500 0.450 9.950 500000 0.013 0 0.013 ... ... 0.00258
0.002921 ... ... 9 0.450 9.450 505000 0.013 0 0.013 ... ... 0.002687
0.002936 ... ... 8.500 0.450 8.950 510000 0.013 0 0.013 ... ... 0.002804
0.00295 ... ... 8 0.450 8.450 515000 0.013 0 0.013 ... ... 0.002931
0.002964 ... ... 7.500 0.450 7.950 520000 0.013 0 0.013 ... ... 0.003071
0.002978 ... ... 7 0.450 7.450 525000 0.013 0 0.013 ... ... 0.003225
0.002992 ... ... 6.500 0.450 6.950 530000 0.013 0 0.013 ... ... 0.003397
0.003006 ... ... 6 0.450 6.450 535000 0.013 0 0.013 ... ... 0.00359
0.00302 ... ... 5.500 0.450 5.950 540000 0.013 0 0.013 ... ... 0.003807
0.003033 ... ... 5 0.450 5.450 545000 0.013 0 0.013 ... ... 0.004055
0.003047 ... ... 4.500 0.450 4.950 550000 0.013 0 0.013 ... ... 0.004342
0.003061 ... ... 4 0.450 4.450 555000 0.013 0 0.013 ... ... 0.004677
0.003074 ... ... 3.500 0.450 3.950 560000 0.013 0 0.013 ... ... 0.005077
0.003088 ... ... 3 0.450 3.450 565000 0.013 0 0.013 ... ... 0.005563
0.003102 ... ... 2.500 0.450 2.950 570000 0.013 0 0.013 ... ... 0.006171
0.003115 ... ... 2 0.450 2.450 575000 0.013 0 0.013 ... ... 0.006958
0.003129 ... ... 1.500 0.450 1.950 580000 0.013 0 0.013 ... ... 0.00803
0.003142 ... ... 1.025 0.425 1.450 585000 0.013 -0.013 0.025 ... ... 0.009607
0.003155 ... ... 0.575 0.375 0.950 590000 0.013 -0.063 0.075 ... ... 0.012238
0.031177 ... ... 0.275 0.225 0.500 595000 0.050 -0.225 0.275 ... ... 0.03105
0.04664 ... ... 0.075 0.150 0.225 600000 0.275 -0.300 0.575 ... ... 0.04664
0.029366 ... ... 0.013 0.038 0.050 605000 0.600 -0.400 1 ... ... 0.029525
0.011779 ... ... 0.013 0 0.013 610000 1.050 -0.450 1.500 ... ... 0.003208
0.009475 ... ... 0.013 0 0.013 615000 1.550 -0.450 2 ... ... 0.003222
0.008056 ... ... 0.013 0 0.013 620000 2.050 -0.450 2.500 ... ... 0.003235
0.007077 ... ... 0.013 0 0.013 625000 2.550 -0.450 3 ... ... 0.003248
0.006352 ... ... 0.013 0 0.013 630000 3.050 -0.450 3.500 ... ... 0.003261
0.00579 ... ... 0.013 0 0.013 635000 3.550 -0.450 4 ... ... 0.003274
0.00534 ... ... 0.013 0 0.013 640000 4.050 -0.450 4.500 ... ... 0.003287
0.00497 ... ... 0.013 0 0.013 645000 4.550 -0.450 5 ... ... 0.0033
0.004658 ... ... 0.013 0 0.013 650000 5.050 -0.450 5.500 ... ... 0.003312
0.004392 ... ... 0.013 0 0.013 655000 5.550 -0.450 6 ... ... 0.003325
0.004162 ... ... 0.013 0 0.013 660000 6.050 -0.450 6.500 ... ... 0.003338
0.003961 ... ... 0.013 0 0.013 665000 6.550 -0.450 7 ... ... 0.003351
0.003783 ... ... 0.013 0 0.013 670000 7.050 -0.450 7.500 ... ... 0.003364
0.003624 ... ... 0.013 0 0.013 675000 7.550 -0.450 8 ... ... 0.003376
0.003482 ... ... 0.013 0 0.013 680000 8.050 -0.450 8.500 ... ... 0.003389
0.003353 ... ... 0.013 0 0.013 685000 8.550 -0.450 9 ... ... 0.003402
0.003236 ... ... 0.013 0 0.013 690000 9.050 -0.450 9.500 ... ... 0.003414
0.003129 ... ... 0.013 0 0.013 695000 9.550 -0.450 10 ... ... 0.003427
0.003031 ... ... 0.013 0 0.013 700000 10.050 -0.450 10.500 ... ... 0.003439
0.002941 ... ... 0.013 0 0.013 705000 10.550 -0.450 11 ... ... 0.003451
0.002858 ... ... 0.013 0 0.013 710000 11.050 -0.450 11.500 ... ... 0.003464
0.002781 ... ... 0.013 0 0.013 715000 11.550 -0.450 12 ... ... 0.003476
0.002708 ... ... 0.013 0 0.013 720000 12.050 -0.450 12.500 ... ... 0.003488
0.002641 ... ... 0.013 0 0.013 725000 12.550 -0.450 13 ... ... 0.003501
0.002578 ... ... 0.013 0 0.013 730000 13.050 -0.450 13.500 ... ... 0.003513
0.002519 ... ... 0.013 0 0.013 735000 13.550 -0.450 14 ... ... 0.003525
0.002464 ... ... 0.013 0 0.013 740000 14.050 -0.450 14.500 ... ... 0.003537
0.002412 ... ... 0.013 0 0.013 745000 14.550 -0.450 15 ... ... 0.003549
0.002362 ... ... 0.013 0 0.013 750000 15.050 -0.450 15.500 ... ... 0.003561
0.002316 ... ... 0.013 0 0.013 755000 15.550 -0.450 16 ... ... 0.003573
0.002272 ... ... 0.013 0 0.013 760000 16.050 -0.450 16.500 ... ... 0.003585
0.00223 ... ... 0.013 0 0.013 765000 16.550 -0.450 17 ... ... 0.003597
0.00219 ... ... 0.013 0 0.013 770000 17.050 -0.450 17.500 ... ... 0.003609
0.002152 ... ... 0.013 0 0.013 775000 17.550 -0.450 18 ... ... 0.003621
0.002116 ... ... 0.013 0 0.013 780000 18.050 -0.450 18.500 ... ... 0.003633
0.002048 ... ... 0.013 0 0.013 790000 19.050 -0.450 19.500 ... ... 0.003657
0.001987 ... ... 0.013 0 0.013 800000 20.050 -0.450 20.500 ... ... 0.00368
0.00193 ... ... 0.013 0 0.013 810000 21.050 -0.450 21.500 ... ... 0.003704
0.001878 ... ... 0.013 0 0.013 820000 22.050 -0.450 22.500 ... ... 0.003727
0.001829 ... ... 0.013 0 0.013 830000 23.050 -0.450 23.500 ... ... 0.00375
0.001785 ... ... 0.013 0 0.013 840000 24.050 -0.450 24.500 ... ... 0.003773
0.001743 ... ... 0.013 0 0.013 850000 25.050 -0.450 25.500 ... ... 0.003796
0.001704 ... ... 0.013 0 0.013 860000 26.050 -0.450 26.500 ... ... 0.003819
0.001667 ... ... 0.013 0 0.013 870000 27.050 -0.450 27.500 ... ... 0.003842
0.001633 ... ... 0.013 0 0.013 880000 28.050 -0.450 28.500 ... ... 0.003865
0.001601 ... ... 0.013 0 0.013 890000 29.050 -0.450 29.500 ... ... 0.003887
0.00157 ... ... 0.013 0 0.013 900000 30.050 -0.450 30.500 ... ... 0.003909
0.001542 ... ... 0.013 0 0.013 910000 31.050 -0.450 31.500 ... ... 0.003932
0.001514 ... ... 0.013 0 0.013 920000 32.050 -0.450 32.500 ... ... 0.003954
0.001489 ... ... 0.013 0 0.013 930000 33.050 -0.450 33.500 ... ... 0.003976
0.001464 ... ... 0.013 0 0.013 940000 34.050 -0.450 34.500 ... ... 0.003998
0.001441 ... ... 0.013 0 0.013 950000 35.050 -0.450 35.500 ... ... 0.00402
0.001419 ... ... 0.013 0 0.013 960000 36.050 -0.450 36.500 ... ... 0.004042
0.001398 ... ... 0.013 0 0.013 970000 37.050 -0.450 37.500 ... ... 0.004063
0.001378 ... ... 0.013 0 0.013 980000 38.050 -0.450 38.500 ... ... 0.004085
0.001358 ... ... 0.013 0 0.013 990000 39.050 -0.450 39.500 ... ... 0.004107

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.