DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71.025
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.002022 ... ... 60.250 -0.225 60.025 110000 0.013 0 0.013 ... ... 0.000438
0.002103 ... ... 59.250 -0.225 59.025 120000 0.013 0 0.013 ... ... 0.00046
0.002181 ... ... 58.250 -0.225 58.025 130000 0.013 0 0.013 ... ... 0.000482
0.002255 ... ... 57.250 -0.225 57.025 140000 0.013 0 0.013 ... ... 0.000503
0.002327 ... ... 56.250 -0.225 56.025 150000 0.013 0 0.013 ... ... 0.000525
0.002396 ... ... 55.250 -0.225 55.025 160000 0.013 0 0.013 ... ... 0.000547
0.002463 ... ... 54.250 -0.225 54.025 170000 0.013 0 0.013 ... ... 0.000569
0.002529 ... ... 53.250 -0.225 53.025 180000 0.013 0 0.013 ... ... 0.000592
0.002592 ... ... 52.250 -0.225 52.025 190000 0.013 0 0.013 ... ... 0.000615
0.002654 ... ... 51.250 -0.225 51.025 200000 0.013 0 0.013 ... ... 0.000638
0.002714 ... ... 50.250 -0.225 50.025 210000 0.013 0 0.013 ... ... 0.000661
0.002774 ... ... 49.250 -0.225 49.025 220000 0.013 0 0.013 ... ... 0.000685
0.002831 ... ... 48.250 -0.225 48.025 230000 0.013 0 0.013 ... ... 0.00071
0.002888 ... ... 47.250 -0.225 47.025 240000 0.013 0 0.013 ... ... 0.000735
0.002943 ... ... 46.250 -0.225 46.025 250000 0.013 0 0.013 ... ... 0.000761
0.002998 ... ... 45.250 -0.225 45.025 260000 0.013 0 0.013 ... ... 0.000787
0.003051 ... ... 44.250 -0.225 44.025 270000 0.013 0 0.013 ... ... 0.000814
0.003104 ... ... 43.250 -0.225 43.025 280000 0.013 0 0.013 ... ... 0.000842
0.003155 ... ... 42.250 -0.225 42.025 290000 0.013 0 0.013 ... ... 0.000871
0.003206 ... ... 41.250 -0.225 41.025 300000 0.013 0 0.013 ... ... 0.0009
0.003256 ... ... 40.250 -0.225 40.025 310000 0.013 0 0.013 ... ... 0.000931
0.003305 ... ... 39.250 -0.225 39.025 320000 0.013 0 0.013 ... ... 0.000963
0.003354 ... ... 38.250 -0.225 38.025 330000 0.013 0 0.013 ... ... 0.000996
0.003402 ... ... 37.250 -0.225 37.025 340000 0.013 0 0.013 ... ... 0.00103
0.003449 ... ... 36.250 -0.225 36.025 350000 0.013 0 0.013 ... ... 0.001065
0.003496 ... ... 35.250 -0.225 35.025 360000 0.013 0 0.013 ... ... 0.001102
0.003542 ... ... 34.250 -0.225 34.025 370000 0.013 0 0.013 ... ... 0.00114
0.003587 ... ... 33.250 -0.225 33.025 380000 0.013 0 0.013 ... ... 0.001181
0.003632 ... ... 32.250 -0.225 32.025 390000 0.013 0 0.013 ... ... 0.001223
0.003677 ... ... 31.250 -0.225 31.025 400000 0.013 0 0.013 ... ... 0.001267
0.003721 ... ... 30.250 -0.225 30.025 410000 0.013 0 0.013 ... ... 0.001313
0.003764 ... ... 29.250 -0.225 29.025 420000 0.013 0 0.013 ... ... 0.001362
0.003807 ... ... 28.250 -0.225 28.025 430000 0.013 0 0.013 ... ... 0.001413
0.00385 ... ... 27.250 -0.225 27.025 440000 0.013 0 0.013 ... ... 0.001467
0.003892 ... ... 26.250 -0.225 26.025 450000 0.013 0 0.013 ... ... 0.001525
0.003933 ... ... 25.250 -0.225 25.025 460000 0.013 0 0.013 ... ... 0.001586
0.003975 ... ... 24.250 -0.225 24.025 470000 0.013 0 0.013 ... ... 0.001651
0.004016 ... ... 23.250 -0.225 23.025 480000 0.013 0 0.013 ... ... 0.00172
0.004036 ... ... 22.750 -0.225 22.525 485000 0.013 0 0.013 ... ... 0.001757
0.004056 ... ... 22.250 -0.225 22.025 490000 0.013 0 0.013 ... ... 0.001795
0.004076 ... ... 21.750 -0.225 21.525 495000 0.013 0 0.013 ... ... 0.001834
0.004096 ... ... 21.250 -0.225 21.025 500000 0.013 0 0.013 ... ... 0.001875
0.004116 ... ... 20.750 -0.225 20.525 505000 0.013 0 0.013 ... ... 0.001917
0.004136 ... ... 20.250 -0.225 20.025 510000 0.013 0 0.013 ... ... 0.001961
0.004156 ... ... 19.750 -0.225 19.525 515000 0.013 0 0.013 ... ... 0.002006
0.004176 ... ... 19.250 -0.225 19.025 520000 0.013 0 0.013 ... ... 0.002054
0.004195 ... ... 18.750 -0.225 18.525 525000 0.013 0 0.013 ... ... 0.002104
0.004215 ... ... 18.250 -0.225 18.025 530000 0.013 0 0.013 ... ... 0.002155
0.004234 ... ... 17.750 -0.225 17.525 535000 0.013 0 0.013 ... ... 0.002209
0.004253 ... ... 17.250 -0.225 17.025 540000 0.013 0 0.013 ... ... 0.002266
0.004273 ... ... 16.750 -0.225 16.525 545000 0.013 0 0.013 ... ... 0.002325
0.004292 ... ... 16.250 -0.225 16.025 550000 0.013 0 0.013 ... ... 0.002388
0.004311 ... ... 15.750 -0.225 15.525 555000 0.013 0 0.013 ... ... 0.002453
0.00433 ... ... 15.250 -0.225 15.025 560000 0.013 0 0.013 ... ... 0.002522
0.004349 ... ... 14.750 -0.225 14.525 565000 0.013 0 0.013 ... ... 0.002595
0.004368 ... ... 14.250 -0.225 14.025 570000 0.013 0 0.013 ... ... 0.002672
0.004387 ... ... 13.750 -0.225 13.525 575000 0.013 0 0.013 ... ... 0.002754
0.004406 ... ... 13.250 -0.225 13.025 580000 0.013 0 0.013 ... ... 0.00284
0.004424 ... ... 12.750 -0.225 12.525 585000 0.013 0 0.013 ... ... 0.002932
0.004443 ... ... 12.250 -0.225 12.025 590000 0.013 0 0.013 ... ... 0.00303
0.004462 ... ... 11.750 -0.225 11.525 595000 0.013 0 0.013 ... ... 0.003135
0.00448 ... ... 11.250 -0.225 11.025 600000 0.013 0 0.013 ... ... 0.003247
0.004499 ... ... 10.750 -0.225 10.525 605000 0.013 0 0.013 ... ... 0.003368
0.004517 ... ... 10.250 -0.225 10.025 610000 0.013 0 0.013 ... ... 0.003498
0.004535 ... ... 9.750 -0.225 9.525 615000 0.013 0 0.013 ... ... 0.003639
0.004553 ... ... 9.250 -0.225 9.025 620000 0.013 0 0.013 ... ... 0.003793
0.004571 ... ... 8.750 -0.225 8.525 625000 0.013 0 0.013 ... ... 0.00396
0.00459 ... ... 8.250 -0.225 8.025 630000 0.013 0 0.013 ... ... 0.004144
0.004608 ... ... 7.750 -0.225 7.525 635000 0.013 0 0.013 ... ... 0.004347
0.004625 ... ... 7.250 -0.225 7.025 640000 0.013 0 0.013 ... ... 0.004573
0.004643 ... ... 6.750 -0.225 6.525 645000 0.013 0 0.013 ... ... 0.004826
0.004661 ... ... 6.250 -0.225 6.025 650000 0.013 0 0.013 ... ... 0.005111
0.004679 ... ... 5.750 -0.225 5.525 655000 0.013 0 0.013 ... ... 0.005437
0.004696 ... ... 5.250 -0.225 5.025 660000 0.013 0 0.013 ... ... 0.005811
0.004714 ... ... 4.750 -0.225 4.525 665000 0.013 0 0.013 ... ... 0.00625
0.004731 ... ... 4.250 -0.225 4.025 670000 0.013 0 0.013 ... ... 0.00677
0.004749 ... ... 3.750 -0.225 3.525 675000 0.013 0 0.013 ... ... 0.007401
0.004766 ... ... 3.250 -0.225 3.025 680000 0.013 0 0.013 ... ... 0.008186
0.004784 ... ... 2.750 -0.225 2.525 685000 0.013 0 0.013 ... ... 0.009198
0.004801 ... ... 2.250 -0.225 2.025 690000 0.013 0 0.013 ... ... 0.010566
0.004819 ... ... 1.750 -0.225 1.525 695000 0.013 0 0.013 ... ... 0.012548
0.004836 ... ... 1.250 -0.225 1.025 700000 0.025 0.013 0.013 ... ... 0.02263
0.050716 ... ... 0.825 -0.175 0.650 705000 0.125 0.050 0.075 ... ... 0.050638
0.06277 ... ... 0.475 -0.125 0.350 710000 0.325 0.075 0.250 ... ... 0.06277
0.053735 ... ... 0.225 -0.075 0.150 715000 0.625 0.150 0.475 ... ... 0.053786
0.031996 ... ... 0.075 -0.025 0.050 720000 1.025 0.200 0.825 ... ... 0.032447
0.013067 ... ... 0.025 -0.013 0.013 725000 1.475 0.200 1.275 ... ... 0.004921
0.011033 ... ... 0.013 0 0.013 730000 1.975 0.225 1.750 ... ... 0.004938
0.009647 ... ... 0.013 0 0.013 735000 2.475 0.225 2.250 ... ... 0.004955
0.00863 ... ... 0.013 0 0.013 740000 2.975 0.225 2.750 ... ... 0.004972
0.007847 ... ... 0.013 0 0.013 745000 3.475 0.225 3.250 ... ... 0.004989
0.007221 ... ... 0.013 0 0.013 750000 3.975 0.225 3.750 ... ... 0.005006
0.006708 ... ... 0.013 0 0.013 755000 4.475 0.225 4.250 ... ... 0.005023
0.006277 ... ... 0.013 0 0.013 760000 4.975 0.225 4.750 ... ... 0.00504
0.005911 ... ... 0.013 0 0.013 765000 5.475 0.225 5.250 ... ... 0.005056
0.005594 ... ... 0.013 0 0.013 770000 5.975 0.225 5.750 ... ... 0.005073
0.005317 ... ... 0.013 0 0.013 775000 6.475 0.225 6.250 ... ... 0.00509
0.005073 ... ... 0.013 0 0.013 780000 6.975 0.225 6.750 ... ... 0.005106
0.004856 ... ... 0.013 0 0.013 785000 7.475 0.225 7.250 ... ... 0.005123
0.00466 ... ... 0.013 0 0.013 790000 7.975 0.225 7.750 ... ... 0.005139
0.004484 ... ... 0.013 0 0.013 795000 8.475 0.225 8.250 ... ... 0.005155
0.004324 ... ... 0.013 0 0.013 800000 8.975 0.225 8.750 ... ... 0.005172
0.004178 ... ... 0.013 0 0.013 805000 9.475 0.225 9.250 ... ... 0.005188
0.004045 ... ... 0.013 0 0.013 810000 9.975 0.225 9.750 ... ... 0.005204
0.003921 ... ... 0.013 0 0.013 815000 10.475 0.225 10.250 ... ... 0.005221
0.003807 ... ... 0.013 0 0.013 820000 10.975 0.225 10.750 ... ... 0.005237
0.003702 ... ... 0.013 0 0.013 825000 11.475 0.225 11.250 ... ... 0.005253
0.003604 ... ... 0.013 0 0.013 830000 11.975 0.225 11.750 ... ... 0.005269
0.003512 ... ... 0.013 0 0.013 835000 12.475 0.225 12.250 ... ... 0.005285
0.003426 ... ... 0.013 0 0.013 840000 12.975 0.225 12.750 ... ... 0.005301
0.003346 ... ... 0.013 0 0.013 845000 13.475 0.225 13.250 ... ... 0.005317
0.003271 ... ... 0.013 0 0.013 850000 13.975 0.225 13.750 ... ... 0.005333
0.003199 ... ... 0.013 0 0.013 855000 14.475 0.225 14.250 ... ... 0.005349
0.003132 ... ... 0.013 0 0.013 860000 14.975 0.225 14.750 ... ... 0.005364
0.003068 ... ... 0.013 0 0.013 865000 15.475 0.225 15.250 ... ... 0.00538
0.003009 ... ... 0.013 0 0.013 870000 15.975 0.225 15.750 ... ... 0.005396
0.002951 ... ... 0.013 0 0.013 875000 16.475 0.225 16.250 ... ... 0.005412
0.002897 ... ... 0.013 0 0.013 880000 16.975 0.225 16.750 ... ... 0.005427
0.002845 ... ... 0.013 0 0.013 885000 17.475 0.225 17.250 ... ... 0.005443
0.002796 ... ... 0.013 0 0.013 890000 17.975 0.225 17.750 ... ... 0.005458
0.002749 ... ... 0.013 0 0.013 895000 18.475 0.225 18.250 ... ... 0.005474
0.002705 ... ... 0.013 0 0.013 900000 18.975 0.225 18.750 ... ... 0.005489
0.002621 ... ... 0.013 0 0.013 910000 19.975 0.225 19.750 ... ... 0.00552
0.002544 ... ... 0.013 0 0.013 920000 20.975 0.225 20.750 ... ... 0.005551
0.002473 ... ... 0.013 0 0.013 930000 21.975 0.225 21.750 ... ... 0.005582
0.002407 ... ... 0.013 0 0.013 940000 22.975 0.225 22.750 ... ... 0.005612
0.002346 ... ... 0.013 0 0.013 950000 23.975 0.225 23.750 ... ... 0.005643
0.002289 ... ... 0.013 0 0.013 960000 24.975 0.225 24.750 ... ... 0.005673
0.002236 ... ... 0.013 0 0.013 970000 25.975 0.225 25.750 ... ... 0.005703
0.002186 ... ... 0.013 0 0.013 980000 26.975 0.225 26.750 ... ... 0.005733
0.00214 ... ... 0.013 0 0.013 990000 27.975 0.225 27.750 ... ... 0.005763
0.002096 ... ... 0.013 0 0.013 1000000 28.975 0.225 28.750 ... ... 0.005792
0.002055 ... ... 0.013 0 0.013 1010000 29.975 0.225 29.750 ... ... 0.005822
0.002016 ... ... 0.013 0 0.013 1020000 30.975 0.225 30.750 ... ... 0.005851
0.001979 ... ... 0.013 0 0.013 1030000 31.975 0.225 31.750 ... ... 0.005881
0.001944 ... ... 0.013 0 0.013 1040000 32.975 0.225 32.750 ... ... 0.00591
0.00191 ... ... 0.013 0 0.013 1050000 33.975 0.225 33.750 ... ... 0.005939
0.001879 ... ... 0.013 0 0.013 1060000 34.975 0.225 34.750 ... ... 0.005968
0.001849 ... ... 0.013 0 0.013 1070000 35.975 0.225 35.750 ... ... 0.005997
0.00182 ... ... 0.013 0 0.013 1080000 36.975 0.225 36.750 ... ... 0.006026

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.