DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001291 ... ... 54.125 -0.125 54 150000 0.013 0 0.013 ... ... 0.000415
0.001329 ... ... 53.125 -0.125 53 160000 0.013 0 0.013 ... ... 0.000433
0.001366 ... ... 52.125 -0.125 52 170000 0.013 0 0.013 ... ... 0.000451
0.001401 ... ... 51.125 -0.125 51 180000 0.013 0 0.013 ... ... 0.000469
0.001436 ... ... 50.125 -0.125 50 190000 0.013 0 0.013 ... ... 0.000487
0.00147 ... ... 49.125 -0.125 49 200000 0.013 0 0.013 ... ... 0.000506
0.001503 ... ... 48.125 -0.125 48 210000 0.013 0 0.013 ... ... 0.000525
0.001535 ... ... 47.125 -0.125 47 220000 0.013 0 0.013 ... ... 0.000544
0.001566 ... ... 46.125 -0.125 46 230000 0.013 0 0.013 ... ... 0.000564
0.001597 ... ... 45.125 -0.125 45 240000 0.013 0 0.013 ... ... 0.000584
0.001628 ... ... 44.125 -0.125 44 250000 0.013 0 0.013 ... ... 0.000605
0.001657 ... ... 43.125 -0.125 43 260000 0.013 0 0.013 ... ... 0.000627
0.001687 ... ... 42.125 -0.125 42 270000 0.013 0 0.013 ... ... 0.000649
0.001715 ... ... 41.125 -0.125 41 280000 0.013 0 0.013 ... ... 0.000672
0.001744 ... ... 40.125 -0.125 40 290000 0.013 0 0.013 ... ... 0.000695
0.001771 ... ... 39.125 -0.125 39 300000 0.013 0 0.013 ... ... 0.00072
0.001799 ... ... 38.125 -0.125 38 310000 0.013 0 0.013 ... ... 0.000745
0.001826 ... ... 37.125 -0.125 37 320000 0.013 0 0.013 ... ... 0.000771
0.001852 ... ... 36.125 -0.125 36 330000 0.013 0 0.013 ... ... 0.000798
0.001879 ... ... 35.125 -0.125 35 340000 0.013 0 0.013 ... ... 0.000827
0.001905 ... ... 34.125 -0.125 34 350000 0.013 0 0.013 ... ... 0.000856
0.00193 ... ... 33.125 -0.125 33 360000 0.013 0 0.013 ... ... 0.000887
0.001956 ... ... 32.125 -0.125 32 370000 0.013 0 0.013 ... ... 0.000919
0.00198 ... ... 31.125 -0.125 31 380000 0.013 0 0.013 ... ... 0.000953
0.002005 ... ... 30.125 -0.125 30 390000 0.013 0 0.013 ... ... 0.000988
0.00203 ... ... 29.125 -0.125 29 400000 0.013 0 0.013 ... ... 0.001025
0.002054 ... ... 28.125 -0.125 28 410000 0.013 0 0.013 ... ... 0.001065
0.002078 ... ... 27.125 -0.125 27 420000 0.013 0 0.013 ... ... 0.001106
0.002101 ... ... 26.125 -0.125 26 430000 0.013 0 0.013 ... ... 0.00115
0.002113 ... ... 25.625 -0.125 25.500 435000 0.013 0 0.013 ... ... 0.001173
0.002125 ... ... 25.125 -0.125 25 440000 0.013 0 0.013 ... ... 0.001197
0.002136 ... ... 24.625 -0.125 24.500 445000 0.013 0 0.013 ... ... 0.001221
0.002148 ... ... 24.125 -0.125 24 450000 0.013 0 0.013 ... ... 0.001246
0.002159 ... ... 23.625 -0.125 23.500 455000 0.013 0 0.013 ... ... 0.001272
0.002171 ... ... 23.125 -0.125 23 460000 0.013 0 0.013 ... ... 0.001299
0.002182 ... ... 22.625 -0.125 22.500 465000 0.013 0 0.013 ... ... 0.001327
0.002193 ... ... 22.125 -0.125 22 470000 0.013 0 0.013 ... ... 0.001356
0.002205 ... ... 21.625 -0.125 21.500 475000 0.013 0 0.013 ... ... 0.001386
0.002216 ... ... 21.125 -0.125 21 480000 0.013 0 0.013 ... ... 0.001417
0.002227 ... ... 20.625 -0.125 20.500 485000 0.013 0 0.013 ... ... 0.001449
0.002238 ... ... 20.125 -0.125 20 490000 0.013 0 0.013 ... ... 0.001483
0.002249 ... ... 19.625 -0.125 19.500 495000 0.013 0 0.013 ... ... 0.001517
0.00226 ... ... 19.125 -0.125 19 500000 0.013 0 0.013 ... ... 0.001554
0.002271 ... ... 18.625 -0.125 18.500 505000 0.013 0 0.013 ... ... 0.001592
0.002282 ... ... 18.125 -0.125 18 510000 0.013 0 0.013 ... ... 0.001631
0.002293 ... ... 17.625 -0.125 17.500 515000 0.013 0 0.013 ... ... 0.001673
0.002304 ... ... 17.125 -0.125 17 520000 0.013 0 0.013 ... ... 0.001716
0.002315 ... ... 16.625 -0.125 16.500 525000 0.013 0 0.013 ... ... 0.001761
0.002326 ... ... 16.125 -0.125 16 530000 0.013 0 0.013 ... ... 0.001809
0.002336 ... ... 15.625 -0.125 15.500 535000 0.013 0 0.013 ... ... 0.001859
0.002347 ... ... 15.125 -0.125 15 540000 0.013 0 0.013 ... ... 0.001911
0.002358 ... ... 14.625 -0.125 14.500 545000 0.013 0 0.013 ... ... 0.001967
0.002368 ... ... 14.125 -0.125 14 550000 0.013 0 0.013 ... ... 0.002026
0.002379 ... ... 13.625 -0.125 13.500 555000 0.013 0 0.013 ... ... 0.002088
0.002389 ... ... 13.125 -0.125 13 560000 0.013 0 0.013 ... ... 0.002154
0.0024 ... ... 12.625 -0.125 12.500 565000 0.013 0 0.013 ... ... 0.002224
0.00241 ... ... 12.125 -0.125 12 570000 0.013 0 0.013 ... ... 0.002299
0.002421 ... ... 11.625 -0.125 11.500 575000 0.013 0 0.013 ... ... 0.002379
0.002431 ... ... 11.125 -0.125 11 580000 0.013 0 0.013 ... ... 0.002464
0.002441 ... ... 10.625 -0.125 10.500 585000 0.013 0 0.013 ... ... 0.002556
0.002452 ... ... 10.125 -0.125 10 590000 0.013 0 0.013 ... ... 0.002656
0.002462 ... ... 9.625 -0.125 9.500 595000 0.013 0 0.013 ... ... 0.002764
0.002472 ... ... 9.125 -0.125 9 600000 0.013 0 0.013 ... ... 0.002881
0.002482 ... ... 8.625 -0.125 8.500 605000 0.013 0 0.013 ... ... 0.003009
0.002492 ... ... 8.125 -0.125 8 610000 0.013 0 0.013 ... ... 0.00315
0.002502 ... ... 7.625 -0.125 7.500 615000 0.013 0 0.013 ... ... 0.003305
0.002512 ... ... 7.125 -0.125 7 620000 0.013 0 0.013 ... ... 0.003477
0.002522 ... ... 6.625 -0.125 6.500 625000 0.013 0 0.013 ... ... 0.003671
0.002532 ... ... 6.125 -0.125 6 630000 0.013 0 0.013 ... ... 0.003889
0.002542 ... ... 5.625 -0.125 5.500 635000 0.013 0 0.013 ... ... 0.004138
0.002552 ... ... 5.125 -0.125 5 640000 0.013 0 0.013 ... ... 0.004425
0.002562 ... ... 4.625 -0.125 4.500 645000 0.013 0 0.013 ... ... 0.004761
0.002572 ... ... 4.125 -0.125 4 650000 0.013 0 0.013 ... ... 0.00516
0.002582 ... ... 3.625 -0.125 3.500 655000 0.013 0 0.013 ... ... 0.005644
0.002591 ... ... 3.125 -0.125 3 660000 0.013 0 0.013 ... ... 0.006248
0.002601 ... ... 2.625 -0.125 2.500 665000 0.013 0 0.013 ... ... 0.007028
0.002611 ... ... 2.125 -0.125 2 670000 0.013 0 0.013 ... ... 0.008085
0.00262 ... ... 1.625 -0.125 1.500 675000 0.013 0 0.013 ... ... 0.009624
0.017769 ... ... 1.125 -0.100 1.025 680000 0.025 0.013 0.013 ... ... 0.017399
0.030771 ... ... 0.650 -0.100 0.550 685000 0.050 0.025 0.025 ... ... 0.030662
0.047733 ... ... 0.275 -0.075 0.200 690000 0.200 0.050 0.150 ... ... 0.047733
0.030885 ... ... 0.050 0 0.050 695000 0.550 0.150 0.400 ... ... 0.030994
0.017653 ... ... 0.013 0.013 0.025 700000 1.025 0.150 0.875 ... ... 0.018028
0.009835 ... ... 0.013 0 0.013 705000 1.500 0.125 1.375 ... ... 0.002678
0.008323 ... ... 0.013 0 0.013 710000 2 0.125 1.875 ... ... 0.002687
0.007288 ... ... 0.013 0 0.013 715000 2.500 0.125 2.375 ... ... 0.002697
0.006526 ... ... 0.013 0 0.013 720000 3 0.125 2.875 ... ... 0.002707
0.005938 ... ... 0.013 0 0.013 725000 3.500 0.125 3.375 ... ... 0.002716
0.005468 ... ... 0.013 0 0.013 730000 4 0.125 3.875 ... ... 0.002726
0.005082 ... ... 0.013 0 0.013 735000 4.500 0.125 4.375 ... ... 0.002735
0.004758 ... ... 0.013 0 0.013 740000 5 0.125 4.875 ... ... 0.002744
0.004482 ... ... 0.013 0 0.013 745000 5.500 0.125 5.375 ... ... 0.002754
0.004243 ... ... 0.013 0 0.013 750000 6 0.125 5.875 ... ... 0.002763
0.004034 ... ... 0.013 0 0.013 755000 6.500 0.125 6.375 ... ... 0.002772
0.00385 ... ... 0.013 0 0.013 760000 7 0.125 6.875 ... ... 0.002782
0.003686 ... ... 0.013 0 0.013 765000 7.500 0.125 7.375 ... ... 0.002791
0.003538 ... ... 0.013 0 0.013 770000 8 0.125 7.875 ... ... 0.0028
0.003405 ... ... 0.013 0 0.013 775000 8.500 0.125 8.375 ... ... 0.002809
0.003284 ... ... 0.013 0 0.013 780000 9 0.125 8.875 ... ... 0.002818
0.003174 ... ... 0.013 0 0.013 785000 9.500 0.125 9.375 ... ... 0.002827
0.003073 ... ... 0.013 0 0.013 790000 10 0.125 9.875 ... ... 0.002837
0.00298 ... ... 0.013 0 0.013 795000 10.500 0.125 10.375 ... ... 0.002846
0.002894 ... ... 0.013 0 0.013 800000 11 0.125 10.875 ... ... 0.002855
0.002814 ... ... 0.013 0 0.013 805000 11.500 0.125 11.375 ... ... 0.002864
0.00274 ... ... 0.013 0 0.013 810000 12 0.125 11.875 ... ... 0.002873
0.00267 ... ... 0.013 0 0.013 815000 12.500 0.125 12.375 ... ... 0.002882
0.002605 ... ... 0.013 0 0.013 820000 13 0.125 12.875 ... ... 0.002891
0.002545 ... ... 0.013 0 0.013 825000 13.500 0.125 13.375 ... ... 0.0029
0.002488 ... ... 0.013 0 0.013 830000 14 0.125 13.875 ... ... 0.002908
0.002434 ... ... 0.013 0 0.013 835000 14.500 0.125 14.375 ... ... 0.002917
0.002383 ... ... 0.013 0 0.013 840000 15 0.125 14.875 ... ... 0.002926
0.002335 ... ... 0.013 0 0.013 845000 15.500 0.125 15.375 ... ... 0.002935
0.002289 ... ... 0.013 0 0.013 850000 16 0.125 15.875 ... ... 0.002944
0.002246 ... ... 0.013 0 0.013 855000 16.500 0.125 16.375 ... ... 0.002953
0.002205 ... ... 0.013 0 0.013 860000 17 0.125 16.875 ... ... 0.002961
0.002166 ... ... 0.013 0 0.013 865000 17.500 0.125 17.375 ... ... 0.00297
0.002129 ... ... 0.013 0 0.013 870000 18 0.125 17.875 ... ... 0.002979
0.002093 ... ... 0.013 0 0.013 875000 18.500 0.125 18.375 ... ... 0.002987
0.002059 ... ... 0.013 0 0.013 880000 19 0.125 18.875 ... ... 0.002996
0.002027 ... ... 0.013 0 0.013 885000 19.500 0.125 19.375 ... ... 0.003005
0.001996 ... ... 0.013 0 0.013 890000 20 0.125 19.875 ... ... 0.003013
0.001937 ... ... 0.013 0 0.013 900000 21 0.125 20.875 ... ... 0.003031
0.001884 ... ... 0.013 0 0.013 910000 22 0.125 21.875 ... ... 0.003048
0.001834 ... ... 0.013 0 0.013 920000 23 0.125 22.875 ... ... 0.003065
0.001788 ... ... 0.013 0 0.013 930000 24 0.125 23.875 ... ... 0.003082
0.001745 ... ... 0.013 0 0.013 940000 25 0.125 24.875 ... ... 0.003099
0.001705 ... ... 0.013 0 0.013 950000 26 0.125 25.875 ... ... 0.003116
0.001667 ... ... 0.013 0 0.013 960000 27 0.125 26.875 ... ... 0.003132
0.001631 ... ... 0.013 0 0.013 970000 28 0.125 27.875 ... ... 0.003149
0.001598 ... ... 0.013 0 0.013 980000 29 0.125 28.875 ... ... 0.003166
0.001567 ... ... 0.013 0 0.013 990000 30 0.125 29.875 ... ... 0.003182
0.001537 ... ... 0.013 0 0.013 1000000 31 0.125 30.875 ... ... 0.003199
0.001509 ... ... 0.013 0 0.013 1010000 32 0.125 31.875 ... ... 0.003215
0.001483 ... ... 0.013 0 0.013 1020000 33 0.125 32.875 ... ... 0.003232
0.001458 ... ... 0.013 0 0.013 1030000 34 0.125 33.875 ... ... 0.003248
0.001434 ... ... 0.013 0 0.013 1040000 35 0.125 34.875 ... ... 0.003264
0.001411 ... ... 0.013 0 0.013 1050000 36 0.125 35.875 ... ... 0.00328
0.001389 ... ... 0.013 0 0.013 1060000 37 0.125 36.875 ... ... 0.003297

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.