DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 53.850
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
0.003536 ... ... 38.750 0.100 38.850 150000 0.013 0 0.013 ... ... 0.000722
0.003646 ... ... 37.750 0.100 37.850 160000 0.013 0 0.013 ... ... 0.000758
0.003752 ... ... 36.750 0.100 36.850 170000 0.013 0 0.013 ... ... 0.000794
0.003855 ... ... 35.750 0.100 35.850 180000 0.013 0 0.013 ... ... 0.000831
0.003955 ... ... 34.750 0.100 34.850 190000 0.013 0 0.013 ... ... 0.00087
0.004053 ... ... 33.750 0.100 33.850 200000 0.013 0 0.013 ... ... 0.000909
0.004149 ... ... 32.750 0.100 32.850 210000 0.013 0 0.013 ... ... 0.000951
0.004242 ... ... 31.750 0.100 31.850 220000 0.013 0 0.013 ... ... 0.000994
0.004333 ... ... 30.750 0.100 30.850 230000 0.013 0 0.013 ... ... 0.001038
0.004423 ... ... 29.750 0.100 29.850 240000 0.013 0 0.013 ... ... 0.001085
0.00451 ... ... 28.750 0.100 28.850 250000 0.013 0 0.013 ... ... 0.001133
0.004596 ... ... 27.750 0.100 27.850 260000 0.013 0 0.013 ... ... 0.001185
0.004681 ... ... 26.750 0.100 26.850 270000 0.013 0 0.013 ... ... 0.001238
0.004764 ... ... 25.750 0.100 25.850 280000 0.013 0 0.013 ... ... 0.001295
0.004845 ... ... 24.750 0.100 24.850 290000 0.013 0 0.013 ... ... 0.001355
0.004926 ... ... 23.750 0.100 23.850 300000 0.013 0 0.013 ... ... 0.001419
0.005005 ... ... 22.750 0.100 22.850 310000 0.013 0 0.013 ... ... 0.001487
0.005083 ... ... 21.750 0.100 21.850 320000 0.013 0 0.013 ... ... 0.00156
0.00516 ... ... 20.750 0.100 20.850 330000 0.013 0 0.013 ... ... 0.001638
0.005235 ... ... 19.750 0.100 19.850 340000 0.013 0 0.013 ... ... 0.001721
0.00531 ... ... 18.750 0.100 18.850 350000 0.013 0 0.013 ... ... 0.001812
0.005384 ... ... 17.750 0.100 17.850 360000 0.013 0 0.013 ... ... 0.00191
0.00542 ... ... 17.250 0.100 17.350 365000 0.013 0 0.013 ... ... 0.001963
0.005456 ... ... 16.750 0.100 16.850 370000 0.013 0 0.013 ... ... 0.002017
0.005492 ... ... 16.250 0.100 16.350 375000 0.013 0 0.013 ... ... 0.002075
0.005528 ... ... 15.750 0.100 15.850 380000 0.013 0 0.013 ... ... 0.002135
0.005564 ... ... 15.250 0.100 15.350 385000 0.013 0 0.013 ... ... 0.002199
0.005599 ... ... 14.750 0.100 14.850 390000 0.013 0 0.013 ... ... 0.002265
0.005634 ... ... 14.250 0.100 14.350 395000 0.013 0 0.013 ... ... 0.002335
0.00567 ... ... 13.750 0.100 13.850 400000 0.013 0 0.013 ... ... 0.00241
0.005704 ... ... 13.250 0.100 13.350 405000 0.013 0 0.013 ... ... 0.002488
0.005739 ... ... 12.750 0.100 12.850 410000 0.013 0 0.013 ... ... 0.002572
0.005773 ... ... 12.250 0.100 12.350 415000 0.013 0 0.013 ... ... 0.00266
0.005808 ... ... 11.750 0.100 11.850 420000 0.013 0 0.013 ... ... 0.002755
0.005842 ... ... 11.250 0.100 11.350 425000 0.013 0 0.013 ... ... 0.002856
0.005875 ... ... 10.750 0.100 10.850 430000 0.013 0 0.013 ... ... 0.002964
0.005909 ... ... 10.250 0.100 10.350 435000 0.013 0 0.013 ... ... 0.003081
0.005943 ... ... 9.750 0.100 9.850 440000 0.013 0 0.013 ... ... 0.003207
0.005976 ... ... 9.250 0.100 9.350 445000 0.013 0 0.013 ... ... 0.003344
0.006009 ... ... 8.750 0.100 8.850 450000 0.013 0 0.013 ... ... 0.003492
0.006042 ... ... 8.250 0.100 8.350 455000 0.013 0 0.013 ... ... 0.003655
0.006075 ... ... 7.750 0.100 7.850 460000 0.013 0 0.013 ... ... 0.003833
0.006107 ... ... 7.250 0.100 7.350 465000 0.013 0 0.013 ... ... 0.00403
0.00614 ... ... 6.750 0.100 6.850 470000 0.013 0 0.013 ... ... 0.00425
0.006172 ... ... 6.250 0.100 6.350 475000 0.013 0 0.013 ... ... 0.004497
0.006205 ... ... 5.750 0.100 5.850 480000 0.013 0 0.013 ... ... 0.004776
0.006237 ... ... 5.250 0.100 5.350 485000 0.013 0 0.013 ... ... 0.005095
0.006269 ... ... 4.750 0.100 4.850 490000 0.013 0 0.013 ... ... 0.005464
0.0063 ... ... 4.250 0.100 4.350 495000 0.013 0 0.013 ... ... 0.005897
0.006332 ... ... 3.750 0.100 3.850 500000 0.013 0 0.013 ... ... 0.006416
0.006364 ... ... 3.250 0.100 3.350 505000 0.013 -0.013 0.025 ... ... 0.007049
0.006395 ... ... 2.775 0.075 2.850 510000 0.013 -0.013 0.025 ... ... 0.007846
0.015443 ... ... 2.325 0.050 2.375 515000 0.025 -0.050 0.075 ... ... 0.013368
0.027121 ... ... 1.875 0.050 1.925 520000 0.075 -0.050 0.125 ... ... 0.026259
0.036585 ... ... 1.475 0 1.475 525000 0.125 -0.100 0.225 ... ... 0.036182
0.048772 ... ... 1.125 -0.025 1.100 530000 0.250 -0.125 0.375 ... ... 0.04868
0.056423 ... ... 0.800 -0.025 0.775 535000 0.425 -0.125 0.550 ... ... 0.056417
0.058003 ... ... 0.575 -0.075 0.500 540000 0.650 -0.175 0.825 ... ... 0.058003
0.053288 ... ... 0.375 -0.050 0.325 545000 0.975 -0.150 1.125 ... ... 0.053327
0.03898 ... ... 0.250 -0.125 0.125 550000 1.275 -0.200 1.475 ... ... 0.039327
0.016843 ... ... 0.150 -0.125 0.025 555000 1.675 -0.225 1.900 ... ... 0.018611
0.009784 ... ... 0.075 -0.063 0.013 560000 2.150 -0.175 2.325 ... ... 0.006701
0.008641 ... ... 0.050 -0.038 0.013 565000 2.650 -0.150 2.800 ... ... 0.006731
0.007787 ... ... 0.025 -0.013 0.013 570000 3.150 -0.125 3.275 ... ... 0.006761
0.00712 ... ... 0.013 0 0.013 575000 3.650 -0.100 3.750 ... ... 0.00679
0.006582 ... ... 0.013 0 0.013 580000 4.150 -0.100 4.250 ... ... 0.00682
0.006138 ... ... 0.013 0 0.013 585000 4.650 -0.100 4.750 ... ... 0.006849
0.005763 ... ... 0.013 0 0.013 590000 5.150 -0.100 5.250 ... ... 0.006878
0.005442 ... ... 0.013 0 0.013 595000 5.650 -0.100 5.750 ... ... 0.006908
0.005163 ... ... 0.013 0 0.013 600000 6.150 -0.100 6.250 ... ... 0.006937
0.004919 ... ... 0.013 0 0.013 605000 6.650 -0.100 6.750 ... ... 0.006966
0.004703 ... ... 0.013 0 0.013 610000 7.150 -0.100 7.250 ... ... 0.006995
0.00451 ... ... 0.013 0 0.013 615000 7.650 -0.100 7.750 ... ... 0.007023
0.004337 ... ... 0.013 0 0.013 620000 8.150 -0.100 8.250 ... ... 0.007052
0.00418 ... ... 0.013 0 0.013 625000 8.650 -0.100 8.750 ... ... 0.007081
0.004037 ... ... 0.013 0 0.013 630000 9.150 -0.100 9.250 ... ... 0.007109
0.003907 ... ... 0.013 0 0.013 635000 9.650 -0.100 9.750 ... ... 0.007138
0.003787 ... ... 0.013 0 0.013 640000 10.150 -0.100 10.250 ... ... 0.007166
0.003677 ... ... 0.013 0 0.013 645000 10.650 -0.100 10.750 ... ... 0.007194
0.003575 ... ... 0.013 0 0.013 650000 11.150 -0.100 11.250 ... ... 0.007222
0.00348 ... ... 0.013 0 0.013 655000 11.650 -0.100 11.750 ... ... 0.00725
0.003392 ... ... 0.013 0 0.013 660000 12.150 -0.100 12.250 ... ... 0.007278
0.003309 ... ... 0.013 0 0.013 665000 12.650 -0.100 12.750 ... ... 0.007306
0.003233 ... ... 0.013 0 0.013 670000 13.150 -0.100 13.250 ... ... 0.007334
0.00316 ... ... 0.013 0 0.013 675000 13.650 -0.100 13.750 ... ... 0.007361
0.003092 ... ... 0.013 0 0.013 680000 14.150 -0.100 14.250 ... ... 0.007389
0.003028 ... ... 0.013 0 0.013 685000 14.650 -0.100 14.750 ... ... 0.007416
0.002968 ... ... 0.013 0 0.013 690000 15.150 -0.100 15.250 ... ... 0.007444
0.00291 ... ... 0.013 0 0.013 695000 15.650 -0.100 15.750 ... ... 0.007471
0.002856 ... ... 0.013 0 0.013 700000 16.150 -0.100 16.250 ... ... 0.007498
0.002756 ... ... 0.013 0 0.013 710000 17.150 -0.100 17.250 ... ... 0.007552
0.002665 ... ... 0.013 0 0.013 720000 18.150 -0.100 18.250 ... ... 0.007606
0.002582 ... ... 0.013 0 0.013 730000 19.150 -0.100 19.250 ... ... 0.007659
0.002506 ... ... 0.013 0 0.013 740000 20.150 -0.100 20.250 ... ... 0.007713
0.002436 ... ... 0.013 0 0.013 750000 21.150 -0.100 21.250 ... ... 0.007765
0.002372 ... ... 0.013 0 0.013 760000 22.150 -0.100 22.250 ... ... 0.007818
0.002312 ... ... 0.013 0 0.013 770000 23.150 -0.100 23.250 ... ... 0.00787
0.002257 ... ... 0.013 0 0.013 780000 24.150 -0.100 24.250 ... ... 0.007922
0.002205 ... ... 0.013 0 0.013 790000 25.150 -0.100 25.250 ... ... 0.007974
0.002157 ... ... 0.013 0 0.013 800000 26.150 -0.100 26.250 ... ... 0.008025
0.002112 ... ... 0.013 0 0.013 810000 27.150 -0.100 27.250 ... ... 0.008076
0.00207 ... ... 0.013 0 0.013 820000 28.150 -0.100 28.250 ... ... 0.008127
0.00203 ... ... 0.013 0 0.013 830000 29.150 -0.100 29.250 ... ... 0.008177
0.001992 ... ... 0.013 0 0.013 840000 30.150 -0.100 30.250 ... ... 0.008227
0.001957 ... ... 0.013 0 0.013 850000 31.150 -0.100 31.250 ... ... 0.008277
0.001923 ... ... 0.013 0 0.013 860000 32.150 -0.100 32.250 ... ... 0.008327
0.001892 ... ... 0.013 0 0.013 870000 33.150 -0.100 33.250 ... ... 0.008377
0.001862 ... ... 0.013 0 0.013 880000 34.150 -0.100 34.250 ... ... 0.008426
0.001833 ... ... 0.013 0 0.013 890000 35.150 -0.100 35.250 ... ... 0.008475
0.001805 ... ... 0.013 0 0.013 900000 36.150 -0.100 36.250 ... ... 0.008523
0.001779 ... ... 0.013 0 0.013 910000 37.150 -0.100 37.250 ... ... 0.008572
0.001755 ... ... 0.013 0 0.013 920000 38.150 -0.100 38.250 ... ... 0.00862
0.001731 ... ... 0.013 0 0.013 930000 39.150 -0.100 39.250 ... ... 0.008668
0.001708 ... ... 0.013 0 0.013 940000 40.150 -0.100 40.250 ... ... 0.008716
0.001686 ... ... 0.013 0 0.013 950000 41.150 -0.100 41.250 ... ... 0.008763
0.001665 ... ... 0.013 0 0.013 960000 42.150 -0.100 42.250 ... ... 0.008811
0.001645 ... ... 0.013 0 0.013 970000 43.150 -0.100 43.250 ... ... 0.008858
0.001626 ... ... 0.013 0 0.013 980000 44.150 -0.100 44.250 ... ... 0.008905
0.001608 ... ... 0.013 0 0.013 990000 45.150 -0.100 45.250 ... ... 0.008951
0.00159 ... ... 0.013 0 0.013 1000000 46.150 -0.100 46.250 ... ... 0.008998
0.001573 ... ... 0.013 0 0.013 1010000 47.150 -0.100 47.250 ... ... 0.009044
0.001556 ... ... 0.013 0 0.013 1020000 48.150 -0.100 48.250 ... ... 0.00909
0.00154 ... ... 0.013 0 0.013 1030000 49.150 -0.100 49.250 ... ... 0.009136
0.001525 ... ... 0.013 0 0.013 1040000 50.150 -0.100 50.250 ... ... 0.009182
0.00151 ... ... 0.013 0 0.013 1050000 51.150 -0.100 51.250 ... ... 0.009227
0.001496 ... ... 0.013 0 0.013 1060000 52.150 -0.100 52.250 ... ... 0.009273

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.