DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 45
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.010127 ... ... 31.650 -1.650 30 150000 0.013 0 0.013 ... ... 0.00136
0.01046 ... ... 30.650 -1.650 29 160000 0.013 0 0.013 ... ... 0.001435
0.010783 ... ... 29.650 -1.650 28 170000 0.013 0 0.013 ... ... 0.001514
0.011096 ... ... 28.650 -1.650 27 180000 0.013 0 0.013 ... ... 0.001596
0.0114 ... ... 27.650 -1.650 26 190000 0.013 0 0.013 ... ... 0.001682
0.011696 ... ... 26.650 -1.650 25 200000 0.013 0 0.013 ... ... 0.001772
0.011985 ... ... 25.650 -1.650 24 210000 0.013 0 0.013 ... ... 0.001867
0.012267 ... ... 24.650 -1.650 23 220000 0.013 0 0.013 ... ... 0.001968
0.012542 ... ... 23.650 -1.650 22 230000 0.013 0 0.013 ... ... 0.002076
0.012811 ... ... 22.650 -1.650 21 240000 0.013 0 0.013 ... ... 0.00219
0.013075 ... ... 21.650 -1.650 20 250000 0.013 0 0.013 ... ... 0.002313
0.013334 ... ... 20.650 -1.650 19 260000 0.013 0 0.013 ... ... 0.002446
0.013587 ... ... 19.650 -1.650 18 270000 0.013 0 0.013 ... ... 0.002589
0.013836 ... ... 18.650 -1.650 17 280000 0.013 0 0.013 ... ... 0.002745
0.01408 ... ... 17.650 -1.650 16 290000 0.013 0 0.013 ... ... 0.002915
0.014321 ... ... 16.650 -1.650 15 300000 0.013 0 0.013 ... ... 0.003103
0.014557 ... ... 15.650 -1.650 14 310000 0.013 0 0.013 ... ... 0.003311
0.014789 ... ... 14.650 -1.650 13 320000 0.013 0 0.013 ... ... 0.003543
0.015018 ... ... 13.650 -1.650 12 330000 0.013 0 0.013 ... ... 0.003805
0.015244 ... ... 12.650 -1.650 11 340000 0.013 0 0.013 ... ... 0.004104
0.015466 ... ... 11.650 -1.650 10 350000 0.013 0 0.013 ... ... 0.004448
0.015685 ... ... 10.650 -1.650 9 360000 0.013 0 0.013 ... ... 0.004851
0.015901 ... ... 9.650 -1.650 8 370000 0.025 0.013 0.013 ... ... 0.008459
0.019547 ... ... 8.650 -1.625 7.025 380000 0.050 0.025 0.025 ... ... 0.01432
0.023591 ... ... 7.650 -1.600 6.050 390000 0.075 0.050 0.025 ... ... 0.019969
0.033296 ... ... 6.675 -1.550 5.125 400000 0.175 0.100 0.075 ... ... 0.033849
0.047142 ... ... 5.750 -1.475 4.275 410000 0.300 0.175 0.125 ... ... 0.046601
0.060152 ... ... 4.850 -1.375 3.475 420000 0.500 0.250 0.250 ... ... 0.060116
0.071584 ... ... 4.025 -1.275 2.750 430000 0.775 0.375 0.400 ... ... 0.071683
0.079763 ... ... 3.250 -1.125 2.125 440000 1.125 0.500 0.625 ... ... 0.079735
0.083228 ... ... 2.575 -0.975 1.600 450000 1.600 0.650 0.950 ... ... 0.083228
0.081687 ... ... 2 -0.825 1.175 460000 2.150 0.800 1.350 ... ... 0.081638
0.075594 ... ... 1.500 -0.675 0.825 470000 2.800 0.950 1.850 ... ... 0.075501
0.066466 ... ... 1.100 -0.525 0.575 480000 3.550 1.100 2.450 ... ... 0.066498
0.054986 ... ... 0.775 -0.400 0.375 490000 4.350 1.225 3.125 ... ... 0.055457
0.044079 ... ... 0.550 -0.300 0.250 500000 5.225 1.350 3.875 ... ... 0.045376
0.032676 ... ... 0.375 -0.225 0.150 510000 6.125 1.425 4.700 ... ... 0.035388
0.024791 ... ... 0.250 -0.150 0.100 520000 7.050 1.500 5.550 ... ... 0.026229
0.015615 ... ... 0.150 -0.100 0.050 530000 8.025 1.550 6.475 ... ... 0.02262
0.009465 ... ... 0.100 -0.075 0.025 540000 9 1.600 7.400 ... ... 0.01921
0.008915 ... ... 0.050 -0.025 0.025 550000 10 1.625 8.375 ... ... 0.019387
0.005263 ... ... 0.025 -0.013 0.013 560000 11 1.650 9.350 ... ... 0.019563
0.004997 ... ... 0.025 -0.013 0.013 570000 12 1.650 10.350 ... ... 0.019737
0.004765 ... ... 0.013 0 0.013 580000 13 1.650 11.350 ... ... 0.019909
0.004561 ... ... 0.013 0 0.013 590000 14 1.650 12.350 ... ... 0.02008
0.00438 ... ... 0.013 0 0.013 600000 15 1.650 13.350 ... ... 0.02025
0.004219 ... ... 0.013 0 0.013 610000 16 1.650 14.350 ... ... 0.020419
0.004073 ... ... 0.013 0 0.013 620000 17 1.650 15.350 ... ... 0.020586
0.003942 ... ... 0.013 0 0.013 630000 18 1.650 16.350 ... ... 0.020751
0.003822 ... ... 0.013 0 0.013 640000 19 1.650 17.350 ... ... 0.020915
0.003713 ... ... 0.013 0 0.013 650000 20 1.650 18.350 ... ... 0.021079
0.003612 ... ... 0.013 0 0.013 660000 21 1.650 19.350 ... ... 0.02124
0.003519 ... ... 0.013 0 0.013 670000 22 1.650 20.350 ... ... 0.021401
0.003434 ... ... 0.013 0 0.013 680000 23 1.650 21.350 ... ... 0.02156
0.003354 ... ... 0.013 0 0.013 690000 24 1.650 22.350 ... ... 0.021719
0.00328 ... ... 0.013 0 0.013 700000 25 1.650 23.350 ... ... 0.021876
0.00321 ... ... 0.013 0 0.013 710000 26 1.650 24.350 ... ... 0.022032
0.003146 ... ... 0.013 0 0.013 720000 27 1.650 25.350 ... ... 0.022187
0.003085 ... ... 0.013 0 0.013 730000 28 1.650 26.350 ... ... 0.022341
0.003028 ... ... 0.013 0 0.013 740000 29 1.650 27.350 ... ... 0.022493
0.002974 ... ... 0.013 0 0.013 750000 30 1.650 28.350 ... ... 0.022645
0.002923 ... ... 0.013 0 0.013 760000 31 1.650 29.350 ... ... 0.022796
0.002875 ... ... 0.013 0 0.013 770000 32 1.650 30.350 ... ... 0.022946
0.002829 ... ... 0.013 0 0.013 780000 33 1.650 31.350 ... ... 0.023095
0.002786 ... ... 0.013 0 0.013 790000 34 1.650 32.350 ... ... 0.023242
0.002744 ... ... 0.013 0 0.013 800000 35 1.650 33.350 ... ... 0.023389
0.002705 ... ... 0.013 0 0.013 810000 36 1.650 34.350 ... ... 0.023535
0.002668 ... ... 0.013 0 0.013 820000 37 1.650 35.350 ... ... 0.02368
0.002632 ... ... 0.013 0 0.013 830000 38 1.650 36.350 ... ... 0.023825
0.002598 ... ... 0.013 0 0.013 840000 39 1.650 37.350 ... ... 0.023968
0.002565 ... ... 0.013 0 0.013 850000 40 1.650 38.350 ... ... 0.024111
0.002534 ... ... 0.013 0 0.013 860000 41 1.650 39.350 ... ... 0.024252
0.002504 ... ... 0.013 0 0.013 870000 42 1.650 40.350 ... ... 0.024393
0.002476 ... ... 0.013 0 0.013 880000 43 1.650 41.350 ... ... 0.024533
0.002448 ... ... 0.013 0 0.013 890000 44 1.650 42.350 ... ... 0.024672
0.002421 ... ... 0.013 0 0.013 900000 45 1.650 43.350 ... ... 0.024811
0.002396 ... ... 0.013 0 0.013 910000 46 1.650 44.350 ... ... 0.024948
0.002371 ... ... 0.013 0 0.013 920000 47 1.650 45.350 ... ... 0.025085
0.002347 ... ... 0.013 0 0.013 930000 48 1.650 46.350 ... ... 0.025221
0.002325 ... ... 0.013 0 0.013 940000 49 1.650 47.350 ... ... 0.025357
0.002303 ... ... 0.013 0 0.013 950000 50 1.650 48.350 ... ... 0.025491
0.002281 ... ... 0.013 0 0.013 960000 51 1.650 49.350 ... ... 0.025625
0.002261 ... ... 0.013 0 0.013 970000 52 1.650 50.350 ... ... 0.025758
0.002241 ... ... 0.013 0 0.013 980000 53 1.650 51.350 ... ... 0.025891
0.002221 ... ... 0.013 0 0.013 990000 54 1.650 52.350 ... ... 0.026023
0.002203 ... ... 0.013 0 0.013 1000000 55 1.650 53.350 ... ... 0.026154
0.002184 ... ... 0.013 0 0.013 1010000 56 1.650 54.350 ... ... 0.026285
0.002167 ... ... 0.013 0 0.013 1020000 57 1.650 55.350 ... ... 0.026414
0.00215 ... ... 0.013 0 0.013 1030000 58 1.650 56.350 ... ... 0.026544
0.002133 ... ... 0.013 0 0.013 1040000 59 1.650 57.350 ... ... 0.026672
0.002117 ... ... 0.013 0 0.013 1050000 60 1.650 58.350 ... ... 0.0268
0.002102 ... ... 0.013 0 0.013 1060000 61 1.650 59.350 ... ... 0.026927

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.