DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 58
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
0.008137 ... ... 44.575 -1.575 43 150000 0.013 0 0.013 ... ... 0.001005
0.0084 ... ... 43.575 -1.575 42 160000 0.013 0 0.013 ... ... 0.001052
0.008655 ... ... 42.575 -1.575 41 170000 0.013 0 0.013 ... ... 0.0011
0.008903 ... ... 41.575 -1.575 40 180000 0.013 0 0.013 ... ... 0.001149
0.009143 ... ... 40.575 -1.575 39 190000 0.013 0 0.013 ... ... 0.001199
0.009377 ... ... 39.575 -1.575 38 200000 0.013 0 0.013 ... ... 0.001251
0.009605 ... ... 38.575 -1.575 37 210000 0.013 0 0.013 ... ... 0.001304
0.009828 ... ... 37.575 -1.575 36 220000 0.013 0 0.013 ... ... 0.00136
0.010045 ... ... 36.575 -1.575 35 230000 0.013 0 0.013 ... ... 0.001417
0.010258 ... ... 35.575 -1.575 34 240000 0.013 0 0.013 ... ... 0.001476
0.010466 ... ... 34.575 -1.575 33 250000 0.013 0 0.013 ... ... 0.001537
0.010671 ... ... 33.575 -1.575 32 260000 0.013 0 0.013 ... ... 0.001601
0.010871 ... ... 32.575 -1.575 31 270000 0.013 0 0.013 ... ... 0.001668
0.011068 ... ... 31.575 -1.575 30 280000 0.013 0 0.013 ... ... 0.001738
0.011261 ... ... 30.575 -1.575 29 290000 0.013 0 0.013 ... ... 0.001811
0.011451 ... ... 29.575 -1.575 28 300000 0.013 0 0.013 ... ... 0.001888
0.011638 ... ... 28.575 -1.575 27 310000 0.013 0 0.013 ... ... 0.00197
0.011822 ... ... 27.575 -1.575 26 320000 0.013 0 0.013 ... ... 0.002056
0.012003 ... ... 26.575 -1.575 25 330000 0.013 0 0.013 ... ... 0.002146
0.012181 ... ... 25.575 -1.575 24 340000 0.013 0 0.013 ... ... 0.002243
0.012357 ... ... 24.575 -1.575 23 350000 0.013 0 0.013 ... ... 0.002346
0.012531 ... ... 23.575 -1.575 22 360000 0.013 0 0.013 ... ... 0.002456
0.012702 ... ... 22.575 -1.575 21 370000 0.013 0 0.013 ... ... 0.002574
0.012871 ... ... 21.575 -1.575 20 380000 0.013 0 0.013 ... ... 0.002701
0.013038 ... ... 20.575 -1.575 19 390000 0.013 0 0.013 ... ... 0.002838
0.013202 ... ... 19.575 -1.575 18 400000 0.013 0 0.013 ... ... 0.002987
0.013365 ... ... 18.575 -1.575 17 410000 0.013 0 0.013 ... ... 0.00315
0.013526 ... ... 17.575 -1.575 16 420000 0.013 0 0.013 ... ... 0.003328
0.013685 ... ... 16.575 -1.575 15 430000 0.013 0 0.013 ... ... 0.003525
0.013764 ... ... 16.075 -1.575 14.500 435000 0.013 0 0.013 ... ... 0.003632
0.013842 ... ... 15.575 -1.575 14 440000 0.013 0 0.013 ... ... 0.003744
0.01392 ... ... 15.075 -1.575 13.500 445000 0.013 0 0.013 ... ... 0.003863
0.013998 ... ... 14.575 -1.575 13 450000 0.013 0 0.013 ... ... 0.003989
0.014075 ... ... 14.075 -1.575 12.500 455000 0.013 0 0.013 ... ... 0.004123
0.014151 ... ... 13.575 -1.575 12 460000 0.013 0 0.013 ... ... 0.004266
0.014228 ... ... 13.075 -1.575 11.500 465000 0.013 0 0.013 ... ... 0.004419
0.014304 ... ... 12.575 -1.575 11 470000 0.013 0 0.013 ... ... 0.004583
0.014379 ... ... 12.075 -1.575 10.500 475000 0.013 0 0.013 ... ... 0.004759
0.014454 ... ... 11.575 -1.575 10 480000 0.013 0 0.013 ... ... 0.004949
0.014529 ... ... 11.075 -1.575 9.500 485000 0.013 0 0.013 ... ... 0.005154
0.014604 ... ... 10.575 -1.575 9 490000 0.013 0 0.013 ... ... 0.005377
0.014678 ... ... 10.075 -1.575 8.500 495000 0.013 0 0.013 ... ... 0.005622
0.014751 ... ... 9.575 -1.575 8 500000 0.025 0.013 0.013 ... ... 0.009346
0.014825 ... ... 9.075 -1.575 7.500 505000 0.025 0.013 0.013 ... ... 0.009792
0.01924 ... ... 8.575 -1.550 7.025 510000 0.050 0.025 0.025 ... ... 0.015772
0.019631 ... ... 8.075 -1.550 6.525 515000 0.050 0.025 0.025 ... ... 0.016557
0.024047 ... ... 7.575 -1.525 6.050 520000 0.075 0.050 0.025 ... ... 0.021926
0.031331 ... ... 7.100 -1.500 5.600 525000 0.100 0.050 0.050 ... ... 0.026893
0.035328 ... ... 6.625 -1.500 5.125 530000 0.150 0.075 0.075 ... ... 0.034544
0.041676 ... ... 6.150 -1.475 4.675 535000 0.200 0.100 0.100 ... ... 0.041313
0.049371 ... ... 5.675 -1.425 4.250 540000 0.275 0.150 0.125 ... ... 0.049308
0.057475 ... ... 5.225 -1.375 3.850 545000 0.350 0.175 0.175 ... ... 0.056348
0.064436 ... ... 4.775 -1.325 3.450 550000 0.450 0.225 0.225 ... ... 0.063725
0.071213 ... ... 4.350 -1.275 3.075 555000 0.575 0.275 0.300 ... ... 0.070808
0.077334 ... ... 3.950 -1.225 2.725 560000 0.725 0.350 0.375 ... ... 0.077131
0.08224 ... ... 3.550 -1.175 2.375 565000 0.900 0.425 0.475 ... ... 0.082375
0.086261 ... ... 3.175 -1.100 2.075 570000 1.075 0.475 0.600 ... ... 0.086236
0.088865 ... ... 2.825 -1.025 1.800 575000 1.300 0.550 0.750 ... ... 0.088862
0.089993 ... ... 2.475 -0.925 1.550 580000 1.550 0.625 0.925 ... ... 0.089993
0.089655 ... ... 2.175 -0.850 1.325 585000 1.825 0.725 1.100 ... ... 0.089658
0.087834 ... ... 1.900 -0.800 1.100 590000 2.100 0.775 1.325 ... ... 0.087859
0.084752 ... ... 1.650 -0.725 0.925 595000 2.425 0.850 1.575 ... ... 0.084834
0.080619 ... ... 1.400 -0.625 0.775 600000 2.775 0.950 1.825 ... ... 0.080808
0.075184 ... ... 1.200 -0.575 0.625 605000 3.125 1 2.125 ... ... 0.07556
0.069794 ... ... 1 -0.475 0.525 610000 3.500 1.075 2.425 ... ... 0.069614
0.063525 ... ... 0.850 -0.425 0.425 615000 3.900 1.150 2.750 ... ... 0.063425
0.057522 ... ... 0.700 -0.350 0.350 620000 4.325 1.200 3.125 ... ... 0.057576
0.050752 ... ... 0.575 -0.300 0.275 625000 4.750 1.250 3.500 ... ... 0.051047
0.045065 ... ... 0.475 -0.250 0.225 630000 5.200 1.325 3.875 ... ... 0.045683
0.038853 ... ... 0.375 -0.200 0.175 635000 5.650 1.350 4.300 ... ... 0.039917
0.031821 ... ... 0.300 -0.175 0.125 640000 6.100 1.375 4.725 ... ... 0.033539
0.027315 ... ... 0.250 -0.150 0.100 645000 6.575 1.425 5.150 ... ... 0.029679
0.022503 ... ... 0.200 -0.125 0.075 650000 7.050 1.450 5.600 ... ... 0.025702
0.017154 ... ... 0.150 -0.100 0.050 655000 7.525 1.475 6.050 ... ... 0.02151
0.016565 ... ... 0.125 -0.075 0.050 660000 8.025 1.500 6.525 ... ... 0.02133
0.010362 ... ... 0.100 -0.075 0.025 665000 8.500 1.500 7 ... ... 0.017012
0.010021 ... ... 0.075 -0.050 0.025 670000 9 1.525 7.475 ... ... 0.017076
0.009708 ... ... 0.050 -0.025 0.025 675000 9.500 1.550 7.950 ... ... 0.01714
0.009421 ... ... 0.050 -0.025 0.025 680000 10 1.550 8.450 ... ... 0.017203
0.005713 ... ... 0.025 -0.013 0.013 685000 10.500 1.575 8.925 ... ... 0.017267
0.005551 ... ... 0.025 -0.013 0.013 690000 11 1.575 9.425 ... ... 0.01733
0.005401 ... ... 0.025 -0.013 0.013 695000 11.500 1.575 9.925 ... ... 0.017393
0.005261 ... ... 0.025 -0.013 0.013 700000 12 1.575 10.425 ... ... 0.017455
0.00513 ... ... 0.013 0 0.013 705000 12.500 1.575 10.925 ... ... 0.017518
0.005008 ... ... 0.013 0 0.013 710000 13 1.575 11.425 ... ... 0.01758
0.004894 ... ... 0.013 0 0.013 715000 13.500 1.575 11.925 ... ... 0.017642
0.004787 ... ... 0.013 0 0.013 720000 14 1.575 12.425 ... ... 0.017704
0.004685 ... ... 0.013 0 0.013 725000 14.500 1.575 12.925 ... ... 0.017766
0.004589 ... ... 0.013 0 0.013 730000 15 1.575 13.425 ... ... 0.017827
0.004499 ... ... 0.013 0 0.013 735000 15.500 1.575 13.925 ... ... 0.017888
0.004413 ... ... 0.013 0 0.013 740000 16 1.575 14.425 ... ... 0.01795
0.004255 ... ... 0.013 0 0.013 750000 17 1.575 15.425 ... ... 0.018071
0.004111 ... ... 0.013 0 0.013 760000 18 1.575 16.425 ... ... 0.018192
0.003981 ... ... 0.013 0 0.013 770000 19 1.575 17.425 ... ... 0.018312
0.003861 ... ... 0.013 0 0.013 780000 20 1.575 18.425 ... ... 0.018431
0.003752 ... ... 0.013 0 0.013 790000 21 1.575 19.425 ... ... 0.01855
0.003651 ... ... 0.013 0 0.013 800000 22 1.575 20.425 ... ... 0.018668
0.003557 ... ... 0.013 0 0.013 810000 23 1.575 21.425 ... ... 0.018785
0.00347 ... ... 0.013 0 0.013 820000 24 1.575 22.425 ... ... 0.018901
0.003389 ... ... 0.013 0 0.013 830000 25 1.575 23.425 ... ... 0.019017
0.003313 ... ... 0.013 0 0.013 840000 26 1.575 24.425 ... ... 0.019132
0.003243 ... ... 0.013 0 0.013 850000 27 1.575 25.425 ... ... 0.019247
0.003176 ... ... 0.013 0 0.013 860000 28 1.575 26.425 ... ... 0.01936
0.003114 ... ... 0.013 0 0.013 870000 29 1.575 27.425 ... ... 0.019474
0.003055 ... ... 0.013 0 0.013 880000 30 1.575 28.425 ... ... 0.019586
0.002999 ... ... 0.013 0 0.013 890000 31 1.575 29.425 ... ... 0.019698
0.002947 ... ... 0.013 0 0.013 900000 32 1.575 30.425 ... ... 0.019809
0.002897 ... ... 0.013 0 0.013 910000 33 1.575 31.425 ... ... 0.01992
0.00285 ... ... 0.013 0 0.013 920000 34 1.575 32.425 ... ... 0.02003
0.002805 ... ... 0.013 0 0.013 930000 35 1.575 33.425 ... ... 0.02014
0.002762 ... ... 0.013 0 0.013 940000 36 1.575 34.425 ... ... 0.020249
0.002721 ... ... 0.013 0 0.013 950000 37 1.575 35.425 ... ... 0.020358
0.002682 ... ... 0.013 0 0.013 960000 38 1.575 36.425 ... ... 0.020466
0.002645 ... ... 0.013 0 0.013 970000 39 1.575 37.425 ... ... 0.020573
0.00261 ... ... 0.013 0 0.013 980000 40 1.575 38.425 ... ... 0.02068
0.002576 ... ... 0.013 0 0.013 990000 41 1.575 39.425 ... ... 0.020786

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.