DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 55.500
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
0.021009 ... ... 39.600 0.900 40.500 150000 0.013 0 0.013 ... ... 0.00169
0.021752 ... ... 38.600 0.900 39.500 160000 0.013 0 0.013 ... ... 0.001771
0.022469 ... ... 37.600 0.900 38.500 170000 0.013 0 0.013 ... ... 0.001854
0.023163 ... ... 36.600 0.900 37.500 180000 0.013 0 0.013 ... ... 0.00194
0.023835 ... ... 35.600 0.900 36.500 190000 0.013 0 0.013 ... ... 0.002027
0.024488 ... ... 34.600 0.900 35.500 200000 0.013 0 0.013 ... ... 0.002118
0.025124 ... ... 33.600 0.900 34.500 210000 0.013 0 0.013 ... ... 0.002211
0.025743 ... ... 32.600 0.900 33.500 220000 0.013 0 0.013 ... ... 0.002308
0.026347 ... ... 31.600 0.900 32.500 230000 0.013 0 0.013 ... ... 0.002409
0.026936 ... ... 30.600 0.900 31.500 240000 0.013 0 0.013 ... ... 0.002514
0.027513 ... ... 29.600 0.900 30.500 250000 0.013 0 0.013 ... ... 0.002623
0.028077 ... ... 28.600 0.900 29.500 260000 0.013 0 0.013 ... ... 0.002738
0.028629 ... ... 27.600 0.900 28.500 270000 0.013 0 0.013 ... ... 0.002858
0.029171 ... ... 26.600 0.900 27.500 280000 0.013 0 0.013 ... ... 0.002984
0.029702 ... ... 25.600 0.900 26.500 290000 0.013 0 0.013 ... ... 0.003117
0.030223 ... ... 24.600 0.900 25.500 300000 0.013 0 0.013 ... ... 0.003258
0.030736 ... ... 23.600 0.900 24.500 310000 0.013 0 0.013 ... ... 0.003407
0.031239 ... ... 22.600 0.900 23.500 320000 0.013 0 0.013 ... ... 0.003565
0.031734 ... ... 21.600 0.900 22.500 330000 0.013 0 0.013 ... ... 0.003734
0.032221 ... ... 20.600 0.900 21.500 340000 0.013 0 0.013 ... ... 0.003915
0.0327 ... ... 19.600 0.900 20.500 350000 0.013 0 0.013 ... ... 0.004109
0.033172 ... ... 18.600 0.900 19.500 360000 0.013 0 0.013 ... ... 0.004318
0.033637 ... ... 17.600 0.900 18.500 370000 0.013 0 0.013 ... ... 0.004545
0.034096 ... ... 16.600 0.900 17.500 380000 0.013 0 0.013 ... ... 0.004792
0.034548 ... ... 15.600 0.900 16.500 390000 0.013 0 0.013 ... ... 0.005061
0.034994 ... ... 14.600 0.900 15.500 400000 0.013 0 0.013 ... ... 0.005358
0.035434 ... ... 13.600 0.900 14.500 410000 0.025 0 0.025 ... ... 0.009205
0.035868 ... ... 12.600 0.900 13.500 420000 0.025 0 0.025 ... ... 0.009776
0.036297 ... ... 11.600 0.900 12.500 430000 0.050 0 0.050 ... ... 0.016363
0.03672 ... ... 10.625 0.875 11.500 440000 0.075 -0.025 0.100 ... ... 0.022357
0.039967 ... ... 9.675 0.850 10.525 450000 0.100 -0.050 0.150 ... ... 0.028208
0.048588 ... ... 8.750 0.850 9.600 460000 0.175 -0.050 0.225 ... ... 0.040778
0.057028 ... ... 7.850 0.825 8.675 470000 0.250 -0.100 0.350 ... ... 0.05183
0.068931 ... ... 7 0.800 7.800 480000 0.375 -0.100 0.475 ... ... 0.066019
0.08128 ... ... 6.200 0.750 6.950 490000 0.525 -0.150 0.675 ... ... 0.07989
0.094509 ... ... 5.450 0.700 6.150 500000 0.700 -0.200 0.900 ... ... 0.093171
0.107355 ... ... 4.725 0.675 5.400 510000 0.950 -0.225 1.175 ... ... 0.106859
0.118885 ... ... 4.075 0.625 4.700 520000 1.225 -0.275 1.500 ... ... 0.118455
0.128432 ... ... 3.475 0.575 4.050 530000 1.575 -0.325 1.900 ... ... 0.12833
0.13558 ... ... 2.950 0.525 3.475 540000 1.975 -0.375 2.350 ... ... 0.135524
0.139817 ... ... 2.475 0.450 2.925 550000 2.450 -0.425 2.875 ... ... 0.139818
0.141091 ... ... 2.050 0.425 2.475 560000 2.950 -0.500 3.450 ... ... 0.141089
0.139428 ... ... 1.700 0.350 2.050 570000 3.525 -0.550 4.075 ... ... 0.139425
0.135135 ... ... 1.375 0.325 1.700 580000 4.175 -0.575 4.750 ... ... 0.135226
0.128322 ... ... 1.125 0.250 1.375 590000 4.850 -0.625 5.475 ... ... 0.1287
0.120016 ... ... 0.900 0.225 1.125 600000 5.575 -0.650 6.225 ... ... 0.120438
0.110094 ... ... 0.725 0.175 0.900 610000 6.325 -0.725 7.050 ... ... 0.110442
0.099794 ... ... 0.550 0.175 0.725 620000 7.150 -0.725 7.875 ... ... 0.100901
0.088953 ... ... 0.450 0.125 0.575 630000 7.975 -0.775 8.750 ... ... 0.089912
0.078006 ... ... 0.350 0.100 0.450 640000 8.850 -0.800 9.650 ... ... 0.08025
0.067505 ... ... 0.250 0.100 0.350 650000 9.750 -0.825 10.575 ... ... 0.071472
0.058147 ... ... 0.200 0.075 0.275 660000 10.675 -0.825 11.500 ... ... 0.064198
0.047776 ... ... 0.150 0.050 0.200 670000 11.600 -0.850 12.450 ... ... 0.056636
0.03947 ... ... 0.125 0.025 0.150 680000 12.550 -0.875 13.425 ... ... 0.051325
0.034372 ... ... 0.075 0.050 0.125 690000 13.525 -0.875 14.400 ... ... 0.048737
0.029154 ... ... 0.075 0.025 0.100 700000 14.500 -0.900 15.400 ... ... 0.046316
0.023682 ... ... 0.050 0.025 0.075 710000 15.500 -0.900 16.400 ... ... 0.046642
0.017729 ... ... 0.025 0.025 0.050 720000 16.500 -0.900 17.400 ... ... 0.046966
0.010799 ... ... 0.025 0 0.025 730000 17.500 -0.900 18.400 ... ... 0.047288
0.010466 ... ... 0.025 0 0.025 740000 18.500 -0.900 19.400 ... ... 0.047607
0.010161 ... ... 0.025 0 0.025 750000 19.500 -0.900 20.400 ... ... 0.047924
0.009881 ... ... 0.013 0.013 0.025 760000 20.500 -0.900 21.400 ... ... 0.048239
0.005874 ... ... 0.013 0 0.013 770000 21.500 -0.900 22.400 ... ... 0.048552
0.005721 ... ... 0.013 0 0.013 780000 22.500 -0.900 23.400 ... ... 0.048862
0.005579 ... ... 0.013 0 0.013 790000 23.500 -0.900 24.400 ... ... 0.04917
0.005447 ... ... 0.013 0 0.013 800000 24.500 -0.900 25.400 ... ... 0.049476
0.005324 ... ... 0.013 0 0.013 810000 25.500 -0.900 26.400 ... ... 0.04978
0.005209 ... ... 0.013 0 0.013 820000 26.500 -0.900 27.400 ... ... 0.050082
0.005101 ... ... 0.013 0 0.013 830000 27.500 -0.900 28.400 ... ... 0.050381
0.005 ... ... 0.013 0 0.013 840000 28.500 -0.900 29.400 ... ... 0.050679
0.004904 ... ... 0.013 0 0.013 850000 29.500 -0.900 30.400 ... ... 0.050975
0.004814 ... ... 0.013 0 0.013 860000 30.500 -0.900 31.400 ... ... 0.051269
0.004729 ... ... 0.013 0 0.013 870000 31.500 -0.900 32.400 ... ... 0.051561
0.004649 ... ... 0.013 0 0.013 880000 32.500 -0.900 33.400 ... ... 0.051851
0.004572 ... ... 0.013 0 0.013 890000 33.500 -0.900 34.400 ... ... 0.052139
0.0045 ... ... 0.013 0 0.013 900000 34.500 -0.900 35.400 ... ... 0.052426
0.004431 ... ... 0.013 0 0.013 910000 35.500 -0.900 36.400 ... ... 0.052711
0.004365 ... ... 0.013 0 0.013 920000 36.500 -0.900 37.400 ... ... 0.052994
0.004302 ... ... 0.013 0 0.013 930000 37.500 -0.900 38.400 ... ... 0.053275
0.004242 ... ... 0.013 0 0.013 940000 38.500 -0.900 39.400 ... ... 0.053555
0.004185 ... ... 0.013 0 0.013 950000 39.500 -0.900 40.400 ... ... 0.053833
0.00413 ... ... 0.013 0 0.013 960000 40.500 -0.900 41.400 ... ... 0.054109

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.