DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 55.800
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.006626 ... ... 40.325 0.475 40.800 150000 0.013 0 0.013 ... ... 0.000937
0.006838 ... ... 39.325 0.475 39.800 160000 0.013 0 0.013 ... ... 0.000982
0.007043 ... ... 38.325 0.475 38.800 170000 0.013 0 0.013 ... ... 0.001028
0.007242 ... ... 37.325 0.475 37.800 180000 0.013 0 0.013 ... ... 0.001075
0.007436 ... ... 36.325 0.475 36.800 190000 0.013 0 0.013 ... ... 0.001123
0.007624 ... ... 35.325 0.475 35.800 200000 0.013 0 0.013 ... ... 0.001173
0.007808 ... ... 34.325 0.475 34.800 210000 0.013 0 0.013 ... ... 0.001225
0.007988 ... ... 33.325 0.475 33.800 220000 0.013 0 0.013 ... ... 0.001278
0.008163 ... ... 32.325 0.475 32.800 230000 0.013 0 0.013 ... ... 0.001334
0.008335 ... ... 31.325 0.475 31.800 240000 0.013 0 0.013 ... ... 0.001391
0.008503 ... ... 30.325 0.475 30.800 250000 0.013 0 0.013 ... ... 0.001452
0.008668 ... ... 29.325 0.475 29.800 260000 0.013 0 0.013 ... ... 0.001515
0.008829 ... ... 28.325 0.475 28.800 270000 0.013 0 0.013 ... ... 0.001581
0.008988 ... ... 27.325 0.475 27.800 280000 0.013 0 0.013 ... ... 0.00165
0.009144 ... ... 26.325 0.475 26.800 290000 0.013 0 0.013 ... ... 0.001723
0.009298 ... ... 25.325 0.475 25.800 300000 0.013 0 0.013 ... ... 0.0018
0.009449 ... ... 24.325 0.475 24.800 310000 0.013 0 0.013 ... ... 0.001882
0.009598 ... ... 23.325 0.475 23.800 320000 0.013 0 0.013 ... ... 0.001969
0.009744 ... ... 22.325 0.475 22.800 330000 0.013 0 0.013 ... ... 0.002061
0.009888 ... ... 21.325 0.475 21.800 340000 0.013 0 0.013 ... ... 0.00216
0.010031 ... ... 20.325 0.475 20.800 350000 0.013 0 0.013 ... ... 0.002266
0.010171 ... ... 19.325 0.475 19.800 360000 0.013 0 0.013 ... ... 0.002381
0.01031 ... ... 18.325 0.475 18.800 370000 0.013 0 0.013 ... ... 0.002504
0.010446 ... ... 17.325 0.475 17.800 380000 0.013 0 0.013 ... ... 0.002638
0.010582 ... ... 16.325 0.475 16.800 390000 0.013 0 0.013 ... ... 0.002785
0.010715 ... ... 15.325 0.475 15.800 400000 0.013 0 0.013 ... ... 0.002946
0.010847 ... ... 14.325 0.475 14.800 410000 0.013 0 0.013 ... ... 0.003124
0.010912 ... ... 13.825 0.475 14.300 415000 0.013 0 0.013 ... ... 0.00322
0.010977 ... ... 13.325 0.475 13.800 420000 0.013 0 0.013 ... ... 0.003322
0.011042 ... ... 12.825 0.475 13.300 425000 0.013 0 0.013 ... ... 0.00343
0.011106 ... ... 12.325 0.475 12.800 430000 0.013 0 0.013 ... ... 0.003544
0.01117 ... ... 11.825 0.475 12.300 435000 0.013 0 0.013 ... ... 0.003666
0.011233 ... ... 11.325 0.475 11.800 440000 0.013 0 0.013 ... ... 0.003795
0.011296 ... ... 10.825 0.475 11.300 445000 0.013 0 0.013 ... ... 0.003934
0.011359 ... ... 10.325 0.475 10.800 450000 0.013 0 0.013 ... ... 0.004083
0.011422 ... ... 9.825 0.475 10.300 455000 0.013 0 0.013 ... ... 0.004243
0.011484 ... ... 9.325 0.475 9.800 460000 0.013 0 0.013 ... ... 0.004416
0.011546 ... ... 8.825 0.475 9.300 465000 0.013 0 0.013 ... ... 0.004604
0.011608 ... ... 8.325 0.475 8.800 470000 0.013 0 0.013 ... ... 0.004808
0.011669 ... ... 7.825 0.475 8.300 475000 0.013 0 0.013 ... ... 0.005032
0.01173 ... ... 7.325 0.475 7.800 480000 0.013 0 0.013 ... ... 0.005277
0.011791 ... ... 6.825 0.475 7.300 485000 0.013 0 0.013 ... ... 0.00555
0.011851 ... ... 6.325 0.475 6.800 490000 0.013 0 0.013 ... ... 0.005853
0.011911 ... ... 5.825 0.475 6.300 495000 0.013 0 0.013 ... ... 0.006193
0.011971 ... ... 5.325 0.475 5.800 500000 0.013 0 0.013 ... ... 0.006579
0.01203 ... ... 4.825 0.475 5.300 505000 0.013 -0.013 0.025 ... ... 0.00702
0.012089 ... ... 4.350 0.450 4.800 510000 0.025 0 0.025 ... ... 0.011714
0.018549 ... ... 3.875 0.450 4.325 515000 0.025 -0.025 0.050 ... ... 0.01259
0.024374 ... ... 3.400 0.450 3.850 520000 0.050 -0.050 0.100 ... ... 0.020272
0.030037 ... ... 2.950 0.425 3.375 525000 0.100 -0.050 0.150 ... ... 0.031059
0.04148 ... ... 2.550 0.400 2.950 530000 0.150 -0.075 0.225 ... ... 0.039921
0.050733 ... ... 2.150 0.375 2.525 535000 0.225 -0.100 0.325 ... ... 0.049859
0.059942 ... ... 1.775 0.350 2.125 540000 0.325 -0.125 0.450 ... ... 0.059517
0.068137 ... ... 1.450 0.300 1.750 545000 0.475 -0.150 0.625 ... ... 0.068534
0.074792 ... ... 1.175 0.250 1.425 550000 0.650 -0.200 0.850 ... ... 0.074962
0.078644 ... ... 0.925 0.225 1.150 555000 0.850 -0.225 1.075 ... ... 0.078642
0.079314 ... ... 0.700 0.200 0.900 560000 1.100 -0.275 1.375 ... ... 0.079314
0.076956 ... ... 0.525 0.175 0.700 565000 1.375 -0.325 1.700 ... ... 0.076826
0.07186 ... ... 0.400 0.125 0.525 570000 1.725 -0.325 2.050 ... ... 0.071974
0.064265 ... ... 0.275 0.100 0.375 575000 2.075 -0.375 2.450 ... ... 0.064599
0.055959 ... ... 0.200 0.075 0.275 580000 2.475 -0.375 2.850 ... ... 0.056652
0.047423 ... ... 0.125 0.075 0.200 585000 2.875 -0.425 3.300 ... ... 0.046533
0.036914 ... ... 0.100 0.025 0.125 590000 3.325 -0.425 3.750 ... ... 0.039051
0.031334 ... ... 0.050 0.050 0.100 595000 3.775 -0.450 4.225 ... ... 0.030618
0.020612 ... ... 0.050 0 0.050 600000 4.250 -0.450 4.700 ... ... 0.025258
0.012924 ... ... 0.025 0 0.025 605000 4.725 -0.450 5.175 ... ... 0.019607
0.012193 ... ... 0.025 0 0.025 610000 5.200 -0.475 5.675 ... ... 0.013222
0.011562 ... ... 0.013 0.013 0.025 615000 5.700 -0.475 6.175 ... ... 0.013276
0.007006 ... ... 0.013 0 0.013 620000 6.200 -0.475 6.675 ... ... 0.01333
0.006676 ... ... 0.013 0 0.013 625000 6.700 -0.475 7.175 ... ... 0.013384
0.006384 ... ... 0.013 0 0.013 630000 7.200 -0.475 7.675 ... ... 0.013437
0.006123 ... ... 0.013 0 0.013 635000 7.700 -0.475 8.175 ... ... 0.013491
0.005889 ... ... 0.013 0 0.013 640000 8.200 -0.475 8.675 ... ... 0.013544
0.005676 ... ... 0.013 0 0.013 645000 8.700 -0.475 9.175 ... ... 0.013597
0.005483 ... ... 0.013 0 0.013 650000 9.200 -0.475 9.675 ... ... 0.01365
0.005306 ... ... 0.013 0 0.013 655000 9.700 -0.475 10.175 ... ... 0.013703
0.005144 ... ... 0.013 0 0.013 660000 10.200 -0.475 10.675 ... ... 0.013755
0.004994 ... ... 0.013 0 0.013 665000 10.700 -0.475 11.175 ... ... 0.013807
0.004856 ... ... 0.013 0 0.013 670000 11.200 -0.475 11.675 ... ... 0.013859
0.004727 ... ... 0.013 0 0.013 675000 11.700 -0.475 12.175 ... ... 0.013911
0.004607 ... ... 0.013 0 0.013 680000 12.200 -0.475 12.675 ... ... 0.013963
0.004495 ... ... 0.013 0 0.013 685000 12.700 -0.475 13.175 ... ... 0.014014
0.004391 ... ... 0.013 0 0.013 690000 13.200 -0.475 13.675 ... ... 0.014066
0.004293 ... ... 0.013 0 0.013 695000 13.700 -0.475 14.175 ... ... 0.014117
0.0042 ... ... 0.013 0 0.013 700000 14.200 -0.475 14.675 ... ... 0.014168
0.004113 ... ... 0.013 0 0.013 705000 14.700 -0.475 15.175 ... ... 0.014219
0.00403 ... ... 0.013 0 0.013 710000 15.200 -0.475 15.675 ... ... 0.01427
0.003953 ... ... 0.013 0 0.013 715000 15.700 -0.475 16.175 ... ... 0.01432
0.003879 ... ... 0.013 0 0.013 720000 16.200 -0.475 16.675 ... ... 0.014371
0.003809 ... ... 0.013 0 0.013 725000 16.700 -0.475 17.175 ... ... 0.014421
0.003742 ... ... 0.013 0 0.013 730000 17.200 -0.475 17.675 ... ... 0.014471
0.003679 ... ... 0.013 0 0.013 735000 17.700 -0.475 18.175 ... ... 0.014521
0.003618 ... ... 0.013 0 0.013 740000 18.200 -0.475 18.675 ... ... 0.01457
0.003505 ... ... 0.013 0 0.013 750000 19.200 -0.475 19.675 ... ... 0.014669
0.003402 ... ... 0.013 0 0.013 760000 20.200 -0.475 20.675 ... ... 0.014768
0.003307 ... ... 0.013 0 0.013 770000 21.200 -0.475 21.675 ... ... 0.014866
0.003219 ... ... 0.013 0 0.013 780000 22.200 -0.475 22.675 ... ... 0.014963
0.003138 ... ... 0.013 0 0.013 790000 23.200 -0.475 23.675 ... ... 0.015059
0.003063 ... ... 0.013 0 0.013 800000 24.200 -0.475 24.675 ... ... 0.015155
0.002993 ... ... 0.013 0 0.013 810000 25.200 -0.475 25.675 ... ... 0.015251
0.002927 ... ... 0.013 0 0.013 820000 26.200 -0.475 26.675 ... ... 0.015346
0.002865 ... ... 0.013 0 0.013 830000 27.200 -0.475 27.675 ... ... 0.01544
0.002808 ... ... 0.013 0 0.013 840000 28.200 -0.475 28.675 ... ... 0.015534
0.002753 ... ... 0.013 0 0.013 850000 29.200 -0.475 29.675 ... ... 0.015627
0.002702 ... ... 0.013 0 0.013 860000 30.200 -0.475 30.675 ... ... 0.01572
0.002654 ... ... 0.013 0 0.013 870000 31.200 -0.475 31.675 ... ... 0.015812
0.002608 ... ... 0.013 0 0.013 880000 32.200 -0.475 32.675 ... ... 0.015904
0.002565 ... ... 0.013 0 0.013 890000 33.200 -0.475 33.675 ... ... 0.015995
0.002523 ... ... 0.013 0 0.013 900000 34.200 -0.475 34.675 ... ... 0.016086
0.002484 ... ... 0.013 0 0.013 910000 35.200 -0.475 35.675 ... ... 0.016177
0.002447 ... ... 0.013 0 0.013 920000 36.200 -0.475 36.675 ... ... 0.016267
0.002411 ... ... 0.013 0 0.013 930000 37.200 -0.475 37.675 ... ... 0.016356
0.002377 ... ... 0.013 0 0.013 940000 38.200 -0.475 38.675 ... ... 0.016445
0.002345 ... ... 0.013 0 0.013 950000 39.200 -0.475 39.675 ... ... 0.016534
0.002314 ... ... 0.013 0 0.013 960000 40.200 -0.475 40.675 ... ... 0.016622
0.002284 ... ... 0.013 0 0.013 970000 41.200 -0.475 41.675 ... ... 0.016709
0.002256 ... ... 0.013 0 0.013 980000 42.200 -0.475 42.675 ... ... 0.016797
0.002228 ... ... 0.013 0 0.013 990000 43.200 -0.475 43.675 ... ... 0.016884

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.