DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 63.750
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.004162 ... ... 47 -0.250 46.750 170000 0.013 0 0.013 ... ... 0.000731
0.004276 ... ... 46 -0.250 45.750 180000 0.013 0 0.013 ... ... 0.000761
0.004387 ... ... 45 -0.250 44.750 190000 0.013 0 0.013 ... ... 0.000793
0.004495 ... ... 44 -0.250 43.750 200000 0.013 0 0.013 ... ... 0.000825
0.0046 ... ... 43 -0.250 42.750 210000 0.013 0 0.013 ... ... 0.000858
0.004703 ... ... 42 -0.250 41.750 220000 0.013 0 0.013 ... ... 0.000891
0.004804 ... ... 41 -0.250 40.750 230000 0.013 0 0.013 ... ... 0.000926
0.004902 ... ... 40 -0.250 39.750 240000 0.013 0 0.013 ... ... 0.000961
0.004999 ... ... 39 -0.250 38.750 250000 0.013 0 0.013 ... ... 0.000998
0.005093 ... ... 38 -0.250 37.750 260000 0.013 0 0.013 ... ... 0.001036
0.005186 ... ... 37 -0.250 36.750 270000 0.013 0 0.013 ... ... 0.001075
0.005278 ... ... 36 -0.250 35.750 280000 0.013 0 0.013 ... ... 0.001116
0.005368 ... ... 35 -0.250 34.750 290000 0.013 0 0.013 ... ... 0.001158
0.005456 ... ... 34 -0.250 33.750 300000 0.013 0 0.013 ... ... 0.001203
0.005543 ... ... 33 -0.250 32.750 310000 0.013 0 0.013 ... ... 0.001248
0.005628 ... ... 32 -0.250 31.750 320000 0.013 0 0.013 ... ... 0.001296
0.005713 ... ... 31 -0.250 30.750 330000 0.013 0 0.013 ... ... 0.001347
0.005796 ... ... 30 -0.250 29.750 340000 0.013 0 0.013 ... ... 0.0014
0.005878 ... ... 29 -0.250 28.750 350000 0.013 0 0.013 ... ... 0.001455
0.005959 ... ... 28 -0.250 27.750 360000 0.013 0 0.013 ... ... 0.001513
0.006039 ... ... 27 -0.250 26.750 370000 0.013 0 0.013 ... ... 0.001575
0.006118 ... ... 26 -0.250 25.750 380000 0.013 0 0.013 ... ... 0.00164
0.006196 ... ... 25 -0.250 24.750 390000 0.013 0 0.013 ... ... 0.00171
0.006273 ... ... 24 -0.250 23.750 400000 0.013 0 0.013 ... ... 0.001783
0.006349 ... ... 23 -0.250 22.750 410000 0.013 0 0.013 ... ... 0.001862
0.006424 ... ... 22 -0.250 21.750 420000 0.013 0 0.013 ... ... 0.001946
0.006499 ... ... 21 -0.250 20.750 430000 0.013 0 0.013 ... ... 0.002037
0.006536 ... ... 20.500 -0.250 20.250 435000 0.013 0 0.013 ... ... 0.002085
0.006572 ... ... 20 -0.250 19.750 440000 0.013 0 0.013 ... ... 0.002135
0.006609 ... ... 19.500 -0.250 19.250 445000 0.013 0 0.013 ... ... 0.002187
0.006645 ... ... 19 -0.250 18.750 450000 0.013 0 0.013 ... ... 0.002241
0.006681 ... ... 18.500 -0.250 18.250 455000 0.013 0 0.013 ... ... 0.002297
0.006717 ... ... 18 -0.250 17.750 460000 0.013 0 0.013 ... ... 0.002356
0.006753 ... ... 17.500 -0.250 17.250 465000 0.013 0 0.013 ... ... 0.002417
0.006789 ... ... 17 -0.250 16.750 470000 0.013 0 0.013 ... ... 0.002482
0.006824 ... ... 16.500 -0.250 16.250 475000 0.013 0 0.013 ... ... 0.002549
0.00686 ... ... 16 -0.250 15.750 480000 0.013 0 0.013 ... ... 0.00262
0.006895 ... ... 15.500 -0.250 15.250 485000 0.013 0 0.013 ... ... 0.002695
0.00693 ... ... 15 -0.250 14.750 490000 0.013 0 0.013 ... ... 0.002774
0.006965 ... ... 14.500 -0.250 14.250 495000 0.013 0 0.013 ... ... 0.002857
0.006999 ... ... 14 -0.250 13.750 500000 0.013 0 0.013 ... ... 0.002945
0.007034 ... ... 13.500 -0.250 13.250 505000 0.013 0 0.013 ... ... 0.003038
0.007068 ... ... 13 -0.250 12.750 510000 0.013 0 0.013 ... ... 0.003136
0.007102 ... ... 12.500 -0.250 12.250 515000 0.013 0 0.013 ... ... 0.003241
0.007136 ... ... 12 -0.250 11.750 520000 0.013 0 0.013 ... ... 0.003354
0.00717 ... ... 11.500 -0.250 11.250 525000 0.013 0 0.013 ... ... 0.003474
0.007204 ... ... 11 -0.250 10.750 530000 0.013 0 0.013 ... ... 0.003603
0.007237 ... ... 10.500 -0.250 10.250 535000 0.013 0 0.013 ... ... 0.003742
0.007271 ... ... 10 -0.250 9.750 540000 0.013 0 0.013 ... ... 0.003892
0.007304 ... ... 9.500 -0.250 9.250 545000 0.013 0 0.013 ... ... 0.004055
0.007337 ... ... 9 -0.250 8.750 550000 0.013 0 0.013 ... ... 0.004232
0.00737 ... ... 8.500 -0.250 8.250 555000 0.013 0 0.013 ... ... 0.004427
0.007403 ... ... 8 -0.250 7.750 560000 0.013 0 0.013 ... ... 0.004641
0.007436 ... ... 7.500 -0.250 7.250 565000 0.013 0 0.013 ... ... 0.004878
0.007469 ... ... 7 -0.250 6.750 570000 0.013 0 0.013 ... ... 0.005143
0.007501 ... ... 6.500 -0.250 6.250 575000 0.013 0 0.013 ... ... 0.00544
0.007534 ... ... 6 -0.250 5.750 580000 0.013 0 0.013 ... ... 0.005777
0.007566 ... ... 5.500 -0.250 5.250 585000 0.013 0 0.013 ... ... 0.006164
0.007598 ... ... 5 -0.250 4.750 590000 0.013 0 0.013 ... ... 0.006613
0.00763 ... ... 4.500 -0.250 4.250 595000 0.013 0 0.013 ... ... 0.007142
0.007662 ... ... 4 -0.250 3.750 600000 0.013 -0.013 0.025 ... ... 0.007777
0.016021 ... ... 3.525 -0.250 3.275 605000 0.025 0 0.025 ... ... 0.013081
0.017197 ... ... 3.050 -0.275 2.775 610000 0.050 0 0.050 ... ... 0.021138
0.029705 ... ... 2.575 -0.250 2.325 615000 0.075 -0.025 0.100 ... ... 0.028488
0.042214 ... ... 2.150 -0.250 1.900 620000 0.150 0 0.150 ... ... 0.041686
0.053417 ... ... 1.750 -0.250 1.500 625000 0.250 0 0.250 ... ... 0.053223
0.06238 ... ... 1.375 -0.250 1.125 630000 0.375 0 0.375 ... ... 0.062334
0.068101 ... ... 1.050 -0.225 0.825 635000 0.575 0.025 0.550 ... ... 0.068099
0.068367 ... ... 0.800 -0.225 0.575 640000 0.825 0.025 0.800 ... ... 0.068368
0.063524 ... ... 0.575 -0.175 0.400 645000 1.150 0.075 1.075 ... ... 0.063565
0.054277 ... ... 0.400 -0.150 0.250 650000 1.500 0.100 1.400 ... ... 0.054475
0.042846 ... ... 0.275 -0.125 0.150 655000 1.900 0.150 1.750 ... ... 0.04339
0.033475 ... ... 0.175 -0.075 0.100 660000 2.325 0.150 2.175 ... ... 0.030773
0.02207 ... ... 0.100 -0.050 0.050 665000 2.800 0.200 2.600 ... ... 0.023996
0.013766 ... ... 0.050 -0.025 0.025 670000 3.275 0.225 3.050 ... ... 0.01686
0.012693 ... ... 0.025 0 0.025 675000 3.750 0.225 3.525 ... ... 0.008127
0.007635 ... ... 0.025 -0.013 0.013 680000 4.250 0.250 4 ... ... 0.008157
0.007126 ... ... 0.013 0 0.013 685000 4.750 0.250 4.500 ... ... 0.008187
0.006695 ... ... 0.013 0 0.013 690000 5.250 0.250 5 ... ... 0.008217
0.006324 ... ... 0.013 0 0.013 695000 5.750 0.250 5.500 ... ... 0.008247
0.006002 ... ... 0.013 0 0.013 700000 6.250 0.250 6 ... ... 0.008276
0.005719 ... ... 0.013 0 0.013 705000 6.750 0.250 6.500 ... ... 0.008306
0.005468 ... ... 0.013 0 0.013 710000 7.250 0.250 7 ... ... 0.008335
0.005244 ... ... 0.013 0 0.013 715000 7.750 0.250 7.500 ... ... 0.008365
0.005042 ... ... 0.013 0 0.013 720000 8.250 0.250 8 ... ... 0.008394
0.004859 ... ... 0.013 0 0.013 725000 8.750 0.250 8.500 ... ... 0.008423
0.004692 ... ... 0.013 0 0.013 730000 9.250 0.250 9 ... ... 0.008453
0.00454 ... ... 0.013 0 0.013 735000 9.750 0.250 9.500 ... ... 0.008482
0.0044 ... ... 0.013 0 0.013 740000 10.250 0.250 10 ... ... 0.008511
0.004271 ... ... 0.013 0 0.013 745000 10.750 0.250 10.500 ... ... 0.00854
0.004151 ... ... 0.013 0 0.013 750000 11.250 0.250 11 ... ... 0.008569
0.00404 ... ... 0.013 0 0.013 755000 11.750 0.250 11.500 ... ... 0.008597
0.003937 ... ... 0.013 0 0.013 760000 12.250 0.250 12 ... ... 0.008626
0.00384 ... ... 0.013 0 0.013 765000 12.750 0.250 12.500 ... ... 0.008655
0.003749 ... ... 0.013 0 0.013 770000 13.250 0.250 13 ... ... 0.008683
0.003665 ... ... 0.013 0 0.013 775000 13.750 0.250 13.500 ... ... 0.008712
0.003584 ... ... 0.013 0 0.013 780000 14.250 0.250 14 ... ... 0.00874
0.003509 ... ... 0.013 0 0.013 785000 14.750 0.250 14.500 ... ... 0.008768
0.003437 ... ... 0.013 0 0.013 790000 15.250 0.250 15 ... ... 0.008796
0.00337 ... ... 0.013 0 0.013 795000 15.750 0.250 15.500 ... ... 0.008825
0.003306 ... ... 0.013 0 0.013 800000 16.250 0.250 16 ... ... 0.008853
0.003188 ... ... 0.013 0 0.013 810000 17.250 0.250 17 ... ... 0.008908
0.00308 ... ... 0.013 0 0.013 820000 18.250 0.250 18 ... ... 0.008964
0.002982 ... ... 0.013 0 0.013 830000 19.250 0.250 19 ... ... 0.009019
0.002893 ... ... 0.013 0 0.013 840000 20.250 0.250 20 ... ... 0.009074
0.00281 ... ... 0.013 0 0.013 850000 21.250 0.250 21 ... ... 0.009129
0.002734 ... ... 0.013 0 0.013 860000 22.250 0.250 22 ... ... 0.009183
0.002664 ... ... 0.013 0 0.013 870000 23.250 0.250 23 ... ... 0.009237
0.002598 ... ... 0.013 0 0.013 880000 24.250 0.250 24 ... ... 0.009291
0.002537 ... ... 0.013 0 0.013 890000 25.250 0.250 25 ... ... 0.009344
0.00248 ... ... 0.013 0 0.013 900000 26.250 0.250 26 ... ... 0.009398
0.002427 ... ... 0.013 0 0.013 910000 27.250 0.250 27 ... ... 0.009451
0.002377 ... ... 0.013 0 0.013 920000 28.250 0.250 28 ... ... 0.009503
0.00233 ... ... 0.013 0 0.013 930000 29.250 0.250 29 ... ... 0.009556
0.002285 ... ... 0.013 0 0.013 940000 30.250 0.250 30 ... ... 0.009608
0.002243 ... ... 0.013 0 0.013 950000 31.250 0.250 31 ... ... 0.00966
0.002203 ... ... 0.013 0 0.013 960000 32.250 0.250 32 ... ... 0.009712

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.