DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 63.750
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.0036 ... ... 48.250 0.500 48.750 150000 0.013 0 0.013 ... ... 0.000671
0.00371 ... ... 47.250 0.500 47.750 160000 0.013 0 0.013 ... ... 0.000701
0.003817 ... ... 46.250 0.500 46.750 170000 0.013 0 0.013 ... ... 0.000731
0.003921 ... ... 45.250 0.500 45.750 180000 0.013 0 0.013 ... ... 0.000762
0.004021 ... ... 44.250 0.500 44.750 190000 0.013 0 0.013 ... ... 0.000793
0.00412 ... ... 43.250 0.500 43.750 200000 0.013 0 0.013 ... ... 0.000825
0.004216 ... ... 42.250 0.500 42.750 210000 0.013 0 0.013 ... ... 0.000858
0.00431 ... ... 41.250 0.500 41.750 220000 0.013 0 0.013 ... ... 0.000891
0.004401 ... ... 40.250 0.500 40.750 230000 0.013 0 0.013 ... ... 0.000926
0.004491 ... ... 39.250 0.500 39.750 240000 0.013 0 0.013 ... ... 0.000961
0.004579 ... ... 38.250 0.500 38.750 250000 0.013 0 0.013 ... ... 0.000998
0.004665 ... ... 37.250 0.500 37.750 260000 0.013 0 0.013 ... ... 0.001036
0.00475 ... ... 36.250 0.500 36.750 270000 0.013 0 0.013 ... ... 0.001075
0.004834 ... ... 35.250 0.500 35.750 280000 0.013 0 0.013 ... ... 0.001116
0.004916 ... ... 34.250 0.500 34.750 290000 0.013 0 0.013 ... ... 0.001159
0.004996 ... ... 33.250 0.500 33.750 300000 0.013 0 0.013 ... ... 0.001203
0.005075 ... ... 32.250 0.500 32.750 310000 0.013 0 0.013 ... ... 0.001249
0.005153 ... ... 31.250 0.500 31.750 320000 0.013 0 0.013 ... ... 0.001297
0.005231 ... ... 30.250 0.500 30.750 330000 0.013 0 0.013 ... ... 0.001347
0.005306 ... ... 29.250 0.500 29.750 340000 0.013 0 0.013 ... ... 0.0014
0.005381 ... ... 28.250 0.500 28.750 350000 0.013 0 0.013 ... ... 0.001455
0.005455 ... ... 27.250 0.500 27.750 360000 0.013 0 0.013 ... ... 0.001513
0.005528 ... ... 26.250 0.500 26.750 370000 0.013 0 0.013 ... ... 0.001575
0.0056 ... ... 25.250 0.500 25.750 380000 0.013 0 0.013 ... ... 0.00164
0.005671 ... ... 24.250 0.500 24.750 390000 0.013 0 0.013 ... ... 0.00171
0.005742 ... ... 23.250 0.500 23.750 400000 0.013 0 0.013 ... ... 0.001784
0.005811 ... ... 22.250 0.500 22.750 410000 0.013 0 0.013 ... ... 0.001862
0.00588 ... ... 21.250 0.500 21.750 420000 0.013 0 0.013 ... ... 0.001947
0.005948 ... ... 20.250 0.500 20.750 430000 0.013 0 0.013 ... ... 0.002037
0.006015 ... ... 19.250 0.500 19.750 440000 0.013 0 0.013 ... ... 0.002135
0.006049 ... ... 18.750 0.500 19.250 445000 0.013 0 0.013 ... ... 0.002187
0.006082 ... ... 18.250 0.500 18.750 450000 0.013 0 0.013 ... ... 0.002241
0.006115 ... ... 17.750 0.500 18.250 455000 0.013 0 0.013 ... ... 0.002297
0.006148 ... ... 17.250 0.500 17.750 460000 0.013 0 0.013 ... ... 0.002356
0.006181 ... ... 16.750 0.500 17.250 465000 0.013 0 0.013 ... ... 0.002418
0.006213 ... ... 16.250 0.500 16.750 470000 0.013 0 0.013 ... ... 0.002482
0.006246 ... ... 15.750 0.500 16.250 475000 0.013 0 0.013 ... ... 0.00255
0.006278 ... ... 15.250 0.500 15.750 480000 0.013 0 0.013 ... ... 0.002621
0.00631 ... ... 14.750 0.500 15.250 485000 0.013 0 0.013 ... ... 0.002695
0.006342 ... ... 14.250 0.500 14.750 490000 0.013 0 0.013 ... ... 0.002774
0.006374 ... ... 13.750 0.500 14.250 495000 0.013 0 0.013 ... ... 0.002857
0.006405 ... ... 13.250 0.500 13.750 500000 0.013 0 0.013 ... ... 0.002945
0.006437 ... ... 12.750 0.500 13.250 505000 0.013 0 0.013 ... ... 0.003038
0.006468 ... ... 12.250 0.500 12.750 510000 0.013 0 0.013 ... ... 0.003137
0.0065 ... ... 11.750 0.500 12.250 515000 0.013 0 0.013 ... ... 0.003242
0.006531 ... ... 11.250 0.500 11.750 520000 0.013 0 0.013 ... ... 0.003354
0.006562 ... ... 10.750 0.500 11.250 525000 0.013 0 0.013 ... ... 0.003475
0.006593 ... ... 10.250 0.500 10.750 530000 0.013 0 0.013 ... ... 0.003603
0.006623 ... ... 9.750 0.500 10.250 535000 0.013 0 0.013 ... ... 0.003742
0.006654 ... ... 9.250 0.500 9.750 540000 0.013 0 0.013 ... ... 0.003893
0.006684 ... ... 8.750 0.500 9.250 545000 0.013 0 0.013 ... ... 0.004055
0.006715 ... ... 8.250 0.500 8.750 550000 0.013 0 0.013 ... ... 0.004233
0.006745 ... ... 7.750 0.500 8.250 555000 0.013 0 0.013 ... ... 0.004428
0.006775 ... ... 7.250 0.500 7.750 560000 0.013 0 0.013 ... ... 0.004642
0.006805 ... ... 6.750 0.500 7.250 565000 0.013 0 0.013 ... ... 0.004879
0.006835 ... ... 6.250 0.500 6.750 570000 0.013 0 0.013 ... ... 0.005143
0.006864 ... ... 5.750 0.500 6.250 575000 0.013 0 0.013 ... ... 0.005441
0.006894 ... ... 5.250 0.500 5.750 580000 0.013 0 0.013 ... ... 0.005778
0.006924 ... ... 4.750 0.500 5.250 585000 0.013 0 0.013 ... ... 0.006165
0.006953 ... ... 4.250 0.500 4.750 590000 0.013 0 0.013 ... ... 0.006614
0.006982 ... ... 3.775 0.475 4.250 595000 0.013 -0.013 0.025 ... ... 0.007143
0.007011 ... ... 3.275 0.475 3.750 600000 0.013 -0.038 0.050 ... ... 0.007778
0.00704 ... ... 2.825 0.425 3.250 605000 0.013 -0.063 0.075 ... ... 0.008559
0.016878 ... ... 2.375 0.400 2.775 610000 0.025 -0.100 0.125 ... ... 0.014477
0.024925 ... ... 1.950 0.350 2.300 615000 0.050 -0.150 0.200 ... ... 0.023498
0.036629 ... ... 1.575 0.275 1.850 620000 0.100 -0.225 0.325 ... ... 0.035945
0.048957 ... ... 1.225 0.200 1.425 625000 0.175 -0.300 0.475 ... ... 0.048689
0.060684 ... ... 0.925 0.125 1.050 630000 0.325 -0.350 0.675 0.675 0.675 0.061279
0.067947 ... ... 0.675 0.075 0.750 635000 0.500 -0.425 0.925 ... ... 0.067945
0.068212 ... ... 0.475 0.025 0.500 640000 0.750 -0.475 1.225 ... ... 0.068214
0.062005 ... ... 0.325 0 0.325 645000 1.075 -0.500 1.575 ... ... 0.062057
0.049653 ... ... 0.200 -0.025 0.175 650000 1.425 -0.525 1.950 ... ... 0.049927
0.036946 ... ... 0.125 -0.025 0.100 655000 1.850 -0.525 2.375 ... ... 0.037649
0.024342 ... ... 0.075 -0.025 0.050 660000 2.300 -0.525 2.825 ... ... 0.025821
0.015116 ... ... 0.050 -0.025 0.025 665000 2.775 -0.500 3.275 ... ... 0.017623
0.009007 ... ... 0.025 -0.013 0.013 670000 3.250 -0.525 3.775 ... ... 0.007409
0.00825 ... ... 0.025 -0.013 0.013 675000 3.750 -0.500 4.250 ... ... 0.007437
0.007636 ... ... 0.013 0 0.013 680000 4.250 -0.500 4.750 ... ... 0.007464
0.007127 ... ... 0.013 0 0.013 685000 4.750 -0.500 5.250 ... ... 0.007492
0.006696 ... ... 0.013 0 0.013 690000 5.250 -0.500 5.750 ... ... 0.007519
0.006325 ... ... 0.013 0 0.013 695000 5.750 -0.500 6.250 ... ... 0.007547
0.006003 ... ... 0.013 0 0.013 700000 6.250 -0.500 6.750 ... ... 0.007574
0.00572 ... ... 0.013 0 0.013 705000 6.750 -0.500 7.250 ... ... 0.007601
0.005469 ... ... 0.013 0 0.013 710000 7.250 -0.500 7.750 ... ... 0.007628
0.005245 ... ... 0.013 0 0.013 715000 7.750 -0.500 8.250 ... ... 0.007655
0.005043 ... ... 0.013 0 0.013 720000 8.250 -0.500 8.750 ... ... 0.007682
0.00486 ... ... 0.013 0 0.013 725000 8.750 -0.500 9.250 ... ... 0.007709
0.004693 ... ... 0.013 0 0.013 730000 9.250 -0.500 9.750 ... ... 0.007735
0.004541 ... ... 0.013 0 0.013 735000 9.750 -0.500 10.250 ... ... 0.007762
0.004401 ... ... 0.013 0 0.013 740000 10.250 -0.500 10.750 ... ... 0.007789
0.004271 ... ... 0.013 0 0.013 745000 10.750 -0.500 11.250 ... ... 0.007815
0.004152 ... ... 0.013 0 0.013 750000 11.250 -0.500 11.750 ... ... 0.007842
0.004041 ... ... 0.013 0 0.013 755000 11.750 -0.500 12.250 ... ... 0.007868
0.003937 ... ... 0.013 0 0.013 760000 12.250 -0.500 12.750 ... ... 0.007894
0.00384 ... ... 0.013 0 0.013 765000 12.750 -0.500 13.250 ... ... 0.00792
0.00375 ... ... 0.013 0 0.013 770000 13.250 -0.500 13.750 ... ... 0.007946
0.003665 ... ... 0.013 0 0.013 775000 13.750 -0.500 14.250 ... ... 0.007972
0.003585 ... ... 0.013 0 0.013 780000 14.250 -0.500 14.750 ... ... 0.007998
0.003509 ... ... 0.013 0 0.013 785000 14.750 -0.500 15.250 ... ... 0.008024
0.003438 ... ... 0.013 0 0.013 790000 15.250 -0.500 15.750 ... ... 0.00805
0.00337 ... ... 0.013 0 0.013 795000 15.750 -0.500 16.250 ... ... 0.008076
0.003307 ... ... 0.013 0 0.013 800000 16.250 -0.500 16.750 ... ... 0.008102
0.003246 ... ... 0.013 0 0.013 805000 16.750 -0.500 17.250 ... ... 0.008127
0.003188 ... ... 0.013 0 0.013 810000 17.250 -0.500 17.750 ... ... 0.008153
0.003081 ... ... 0.013 0 0.013 820000 18.250 -0.500 18.750 ... ... 0.008203
0.002983 ... ... 0.013 0 0.013 830000 19.250 -0.500 19.750 ... ... 0.008254
0.002893 ... ... 0.013 0 0.013 840000 20.250 -0.500 20.750 ... ... 0.008304
0.002811 ... ... 0.013 0 0.013 850000 21.250 -0.500 21.750 ... ... 0.008354
0.002735 ... ... 0.013 0 0.013 860000 22.250 -0.500 22.750 ... ... 0.008404
0.002664 ... ... 0.013 0 0.013 870000 23.250 -0.500 23.750 ... ... 0.008454
0.002599 ... ... 0.013 0 0.013 880000 24.250 -0.500 24.750 ... ... 0.008503
0.002538 ... ... 0.013 0 0.013 890000 25.250 -0.500 25.750 ... ... 0.008552
0.002481 ... ... 0.013 0 0.013 900000 26.250 -0.500 26.750 ... ... 0.008601
0.002427 ... ... 0.013 0 0.013 910000 27.250 -0.500 27.750 ... ... 0.00865
0.002377 ... ... 0.013 0 0.013 920000 28.250 -0.500 28.750 ... ... 0.008698
0.00233 ... ... 0.013 0 0.013 930000 29.250 -0.500 29.750 ... ... 0.008746
0.002285 ... ... 0.013 0 0.013 940000 30.250 -0.500 30.750 ... ... 0.008794
0.002243 ... ... 0.013 0 0.013 950000 31.250 -0.500 31.750 ... ... 0.008842
0.002204 ... ... 0.013 0 0.013 960000 32.250 -0.500 32.750 ... ... 0.008889
0.002166 ... ... 0.013 0 0.013 970000 33.250 -0.500 33.750 ... ... 0.008936

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.