DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 59.500
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.002335 ... ... 44.250 0.250 44.500 150000 0.013 0 0.013 ... ... 0.00058
0.002406 ... ... 43.250 0.250 43.500 160000 0.013 0 0.013 ... ... 0.000606
0.002474 ... ... 42.250 0.250 42.500 170000 0.013 0 0.013 ... ... 0.000633
0.00254 ... ... 41.250 0.250 41.500 180000 0.013 0 0.013 ... ... 0.000661
0.002605 ... ... 40.250 0.250 40.500 190000 0.013 0 0.013 ... ... 0.00069
0.002668 ... ... 39.250 0.250 39.500 200000 0.013 0 0.013 ... ... 0.000719
0.00273 ... ... 38.250 0.250 38.500 210000 0.013 0 0.013 ... ... 0.000749
0.00279 ... ... 37.250 0.250 37.500 220000 0.013 0 0.013 ... ... 0.00078
0.002849 ... ... 36.250 0.250 36.500 230000 0.013 0 0.013 ... ... 0.000812
0.002907 ... ... 35.250 0.250 35.500 240000 0.013 0 0.013 ... ... 0.000845
0.002963 ... ... 34.250 0.250 34.500 250000 0.013 0 0.013 ... ... 0.000879
0.003019 ... ... 33.250 0.250 33.500 260000 0.013 0 0.013 ... ... 0.000915
0.003073 ... ... 32.250 0.250 32.500 270000 0.013 0 0.013 ... ... 0.000952
0.003127 ... ... 31.250 0.250 31.500 280000 0.013 0 0.013 ... ... 0.000991
0.00318 ... ... 30.250 0.250 30.500 290000 0.013 0 0.013 ... ... 0.001032
0.003231 ... ... 29.250 0.250 29.500 300000 0.013 0 0.013 ... ... 0.001074
0.003283 ... ... 28.250 0.250 28.500 310000 0.013 0 0.013 ... ... 0.001119
0.003333 ... ... 27.250 0.250 27.500 320000 0.013 0 0.013 ... ... 0.001166
0.003383 ... ... 26.250 0.250 26.500 330000 0.013 0 0.013 ... ... 0.001216
0.003432 ... ... 25.250 0.250 25.500 340000 0.013 0 0.013 ... ... 0.001268
0.00348 ... ... 24.250 0.250 24.500 350000 0.013 0 0.013 ... ... 0.001324
0.003528 ... ... 23.250 0.250 23.500 360000 0.013 0 0.013 ... ... 0.001383
0.003575 ... ... 22.250 0.250 22.500 370000 0.013 0 0.013 ... ... 0.001447
0.003621 ... ... 21.250 0.250 21.500 380000 0.013 0 0.013 ... ... 0.001514
0.003667 ... ... 20.250 0.250 20.500 390000 0.013 0 0.013 ... ... 0.001587
0.003713 ... ... 19.250 0.250 19.500 400000 0.013 0 0.013 ... ... 0.001666
0.003758 ... ... 18.250 0.250 18.500 410000 0.013 0 0.013 ... ... 0.001751
0.003802 ... ... 17.250 0.250 17.500 420000 0.013 0 0.013 ... ... 0.001844
0.003824 ... ... 16.750 0.250 17 425000 0.013 0 0.013 ... ... 0.001894
0.003846 ... ... 16.250 0.250 16.500 430000 0.013 0 0.013 ... ... 0.001946
0.003868 ... ... 15.750 0.250 16 435000 0.013 0 0.013 ... ... 0.002
0.00389 ... ... 15.250 0.250 15.500 440000 0.013 0 0.013 ... ... 0.002058
0.003911 ... ... 14.750 0.250 15 445000 0.013 0 0.013 ... ... 0.002118
0.003933 ... ... 14.250 0.250 14.500 450000 0.013 0 0.013 ... ... 0.002182
0.003954 ... ... 13.750 0.250 14 455000 0.013 0 0.013 ... ... 0.002249
0.003975 ... ... 13.250 0.250 13.500 460000 0.013 0 0.013 ... ... 0.00232
0.003997 ... ... 12.750 0.250 13 465000 0.013 0 0.013 ... ... 0.002395
0.004018 ... ... 12.250 0.250 12.500 470000 0.013 0 0.013 ... ... 0.002476
0.004039 ... ... 11.750 0.250 12 475000 0.013 0 0.013 ... ... 0.002561
0.00406 ... ... 11.250 0.250 11.500 480000 0.013 0 0.013 ... ... 0.002652
0.00408 ... ... 10.750 0.250 11 485000 0.013 0 0.013 ... ... 0.00275
0.004101 ... ... 10.250 0.250 10.500 490000 0.013 0 0.013 ... ... 0.002855
0.004122 ... ... 9.750 0.250 10 495000 0.013 0 0.013 ... ... 0.002969
0.004142 ... ... 9.250 0.250 9.500 500000 0.013 0 0.013 ... ... 0.003092
0.004163 ... ... 8.750 0.250 9 505000 0.013 0 0.013 ... ... 0.003225
0.004183 ... ... 8.250 0.250 8.500 510000 0.013 0 0.013 ... ... 0.003371
0.004203 ... ... 7.750 0.250 8 515000 0.013 0 0.013 ... ... 0.003531
0.004223 ... ... 7.250 0.250 7.500 520000 0.013 0 0.013 ... ... 0.003708
0.004243 ... ... 6.750 0.250 7 525000 0.013 0 0.013 ... ... 0.003905
0.004264 ... ... 6.250 0.250 6.500 530000 0.013 0 0.013 ... ... 0.004124
0.004284 ... ... 5.750 0.250 6 535000 0.013 0 0.013 ... ... 0.004373
0.004303 ... ... 5.250 0.250 5.500 540000 0.013 0 0.013 ... ... 0.004656
0.004323 ... ... 4.750 0.250 5 545000 0.013 0 0.013 ... ... 0.004982
0.004343 ... ... 4.250 0.250 4.500 550000 0.013 0 0.013 ... ... 0.005364
0.004362 ... ... 3.750 0.250 4 555000 0.013 0 0.013 ... ... 0.005817
0.004382 ... ... 3.250 0.250 3.500 560000 0.013 0 0.013 ... ... 0.006368
0.004401 ... ... 2.750 0.250 3 565000 0.013 0 0.013 ... ... 0.007053
0.004421 ... ... 2.250 0.250 2.500 570000 0.013 0 0.013 ... ... 0.007939
0.00444 ... ... 1.750 0.250 2 575000 0.013 0 0.013 ... ... 0.009137
0.004459 ... ... 1.250 0.250 1.500 580000 0.013 0 0.013 ... ... 0.010883
0.020435 ... ... 0.800 0.225 1.025 585000 0.025 -0.025 0.050 ... ... 0.019686
0.042047 ... ... 0.425 0.175 0.600 590000 0.100 -0.075 0.175 ... ... 0.041951
0.054047 ... ... 0.175 0.100 0.275 595000 0.275 -0.150 0.425 ... ... 0.054047
0.042305 ... ... 0.050 0.050 0.100 600000 0.600 -0.200 0.800 ... ... 0.042401
0.02002 ... ... 0.013 0.013 0.025 605000 1 -0.250 1.250 ... ... 0.004554
0.011161 ... ... 0.013 0 0.013 610000 1.500 -0.250 1.750 ... ... 0.004573
0.00945 ... ... 0.013 0 0.013 615000 2 -0.250 2.250 ... ... 0.004592
0.008279 ... ... 0.013 0 0.013 620000 2.500 -0.250 2.750 ... ... 0.004611
0.007418 ... ... 0.013 0 0.013 625000 3 -0.250 3.250 ... ... 0.004629
0.006754 ... ... 0.013 0 0.013 630000 3.500 -0.250 3.750 ... ... 0.004648
0.006222 ... ... 0.013 0 0.013 635000 4 -0.250 4.250 ... ... 0.004666
0.005786 ... ... 0.013 0 0.013 640000 4.500 -0.250 4.750 ... ... 0.004685
0.00542 ... ... 0.013 0 0.013 645000 5 -0.250 5.250 ... ... 0.004703
0.005108 ... ... 0.013 0 0.013 650000 5.500 -0.250 5.750 ... ... 0.004721
0.004838 ... ... 0.013 0 0.013 655000 6 -0.250 6.250 ... ... 0.00474
0.004602 ... ... 0.013 0 0.013 660000 6.500 -0.250 6.750 ... ... 0.004758
0.004394 ... ... 0.013 0 0.013 665000 7 -0.250 7.250 ... ... 0.004776
0.004209 ... ... 0.013 0 0.013 670000 7.500 -0.250 7.750 ... ... 0.004794
0.004042 ... ... 0.013 0 0.013 675000 8 -0.250 8.250 ... ... 0.004812
0.003892 ... ... 0.013 0 0.013 680000 8.500 -0.250 8.750 ... ... 0.00483
0.003756 ... ... 0.013 0 0.013 685000 9 -0.250 9.250 ... ... 0.004847
0.003631 ... ... 0.013 0 0.013 690000 9.500 -0.250 9.750 ... ... 0.004865
0.003517 ... ... 0.013 0 0.013 695000 10 -0.250 10.250 ... ... 0.004883
0.003412 ... ... 0.013 0 0.013 700000 10.500 -0.250 10.750 ... ... 0.004901
0.003315 ... ... 0.013 0 0.013 705000 11 -0.250 11.250 ... ... 0.004918
0.003225 ... ... 0.013 0 0.013 710000 11.500 -0.250 11.750 ... ... 0.004936
0.003141 ... ... 0.013 0 0.013 715000 12 -0.250 12.250 ... ... 0.004954
0.003063 ... ... 0.013 0 0.013 720000 12.500 -0.250 12.750 ... ... 0.004971
0.00299 ... ... 0.013 0 0.013 725000 13 -0.250 13.250 ... ... 0.004989
0.002921 ... ... 0.013 0 0.013 730000 13.500 -0.250 13.750 ... ... 0.005006
0.002857 ... ... 0.013 0 0.013 735000 14 -0.250 14.250 ... ... 0.005023
0.002796 ... ... 0.013 0 0.013 740000 14.500 -0.250 14.750 ... ... 0.005041
0.002739 ... ... 0.013 0 0.013 745000 15 -0.250 15.250 ... ... 0.005058
0.002684 ... ... 0.013 0 0.013 750000 15.500 -0.250 15.750 ... ... 0.005075
0.002633 ... ... 0.013 0 0.013 755000 16 -0.250 16.250 ... ... 0.005092
0.002584 ... ... 0.013 0 0.013 760000 16.500 -0.250 16.750 ... ... 0.005109
0.002538 ... ... 0.013 0 0.013 765000 17 -0.250 17.250 ... ... 0.005126
0.002494 ... ... 0.013 0 0.013 770000 17.500 -0.250 17.750 ... ... 0.005143
0.002452 ... ... 0.013 0 0.013 775000 18 -0.250 18.250 ... ... 0.00516
0.002412 ... ... 0.013 0 0.013 780000 18.500 -0.250 18.750 ... ... 0.005177
0.002337 ... ... 0.013 0 0.013 790000 19.500 -0.250 19.750 ... ... 0.005211
0.002269 ... ... 0.013 0 0.013 800000 20.500 -0.250 20.750 ... ... 0.005245
0.002206 ... ... 0.013 0 0.013 810000 21.500 -0.250 21.750 ... ... 0.005278
0.002148 ... ... 0.013 0 0.013 820000 22.500 -0.250 22.750 ... ... 0.005311
0.002093 ... ... 0.013 0 0.013 830000 23.500 -0.250 23.750 ... ... 0.005344
0.002043 ... ... 0.013 0 0.013 840000 24.500 -0.250 24.750 ... ... 0.005377
0.001997 ... ... 0.013 0 0.013 850000 25.500 -0.250 25.750 ... ... 0.005409
0.001953 ... ... 0.013 0 0.013 860000 26.500 -0.250 26.750 ... ... 0.005442
0.001912 ... ... 0.013 0 0.013 870000 27.500 -0.250 27.750 ... ... 0.005474
0.001873 ... ... 0.013 0 0.013 880000 28.500 -0.250 28.750 ... ... 0.005506
0.001837 ... ... 0.013 0 0.013 890000 29.500 -0.250 29.750 ... ... 0.005538
0.001803 ... ... 0.013 0 0.013 900000 30.500 -0.250 30.750 ... ... 0.00557
0.00177 ... ... 0.013 0 0.013 910000 31.500 -0.250 31.750 ... ... 0.005602
0.00174 ... ... 0.013 0 0.013 920000 32.500 -0.250 32.750 ... ... 0.005634
0.001711 ... ... 0.013 0 0.013 930000 33.500 -0.250 33.750 ... ... 0.005665
0.001683 ... ... 0.013 0 0.013 940000 34.500 -0.250 34.750 ... ... 0.005696
0.001657 ... ... 0.013 0 0.013 950000 35.500 -0.250 35.750 ... ... 0.005727
0.001631 ... ... 0.013 0 0.013 960000 36.500 -0.250 36.750 ... ... 0.005758
0.001608 ... ... 0.013 0 0.013 970000 37.500 -0.250 37.750 ... ... 0.005789
0.001585 ... ... 0.013 0 0.013 980000 38.500 -0.250 38.750 ... ... 0.00582
0.001563 ... ... 0.013 0 0.013 990000 39.500 -0.250 39.750 ... ... 0.00585

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.