DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 63.850
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
0.002704 ... ... 48.750 0.100 48.850 150000 0.013 0 0.013 ... ... 0.000591
0.002786 ... ... 47.750 0.100 47.850 160000 0.013 0 0.013 ... ... 0.000618
0.002865 ... ... 46.750 0.100 46.850 170000 0.013 0 0.013 ... ... 0.000644
0.002942 ... ... 45.750 0.100 45.850 180000 0.013 0 0.013 ... ... 0.000671
0.003017 ... ... 44.750 0.100 44.850 190000 0.013 0 0.013 ... ... 0.000699
0.00309 ... ... 43.750 0.100 43.850 200000 0.013 0 0.013 ... ... 0.000727
0.003161 ... ... 42.750 0.100 42.850 210000 0.013 0 0.013 ... ... 0.000756
0.003231 ... ... 41.750 0.100 41.850 220000 0.013 0 0.013 ... ... 0.000785
0.003299 ... ... 40.750 0.100 40.850 230000 0.013 0 0.013 ... ... 0.000816
0.003366 ... ... 39.750 0.100 39.850 240000 0.013 0 0.013 ... ... 0.000847
0.003431 ... ... 38.750 0.100 38.850 250000 0.013 0 0.013 ... ... 0.00088
0.003495 ... ... 37.750 0.100 37.850 260000 0.013 0 0.013 ... ... 0.000913
0.003558 ... ... 36.750 0.100 36.850 270000 0.013 0 0.013 ... ... 0.000947
0.00362 ... ... 35.750 0.100 35.850 280000 0.013 0 0.013 ... ... 0.000983
0.003681 ... ... 34.750 0.100 34.850 290000 0.013 0 0.013 ... ... 0.001021
0.003741 ... ... 33.750 0.100 33.850 300000 0.013 0 0.013 ... ... 0.001059
0.0038 ... ... 32.750 0.100 32.850 310000 0.013 0 0.013 ... ... 0.0011
0.003859 ... ... 31.750 0.100 31.850 320000 0.013 0 0.013 ... ... 0.001142
0.003916 ... ... 30.750 0.100 30.850 330000 0.013 0 0.013 ... ... 0.001186
0.003972 ... ... 29.750 0.100 29.850 340000 0.013 0 0.013 ... ... 0.001233
0.004028 ... ... 28.750 0.100 28.850 350000 0.013 0 0.013 ... ... 0.001281
0.004083 ... ... 27.750 0.100 27.850 360000 0.013 0 0.013 ... ... 0.001333
0.004138 ... ... 26.750 0.100 26.850 370000 0.013 0 0.013 ... ... 0.001387
0.004191 ... ... 25.750 0.100 25.850 380000 0.013 0 0.013 ... ... 0.001444
0.004244 ... ... 24.750 0.100 24.850 390000 0.013 0 0.013 ... ... 0.001505
0.004297 ... ... 23.750 0.100 23.850 400000 0.013 0 0.013 ... ... 0.00157
0.004349 ... ... 22.750 0.100 22.850 410000 0.013 0 0.013 ... ... 0.001639
0.0044 ... ... 21.750 0.100 21.850 420000 0.013 0 0.013 ... ... 0.001713
0.004451 ... ... 20.750 0.100 20.850 430000 0.013 0 0.013 ... ... 0.001792
0.004501 ... ... 19.750 0.100 19.850 440000 0.013 0 0.013 ... ... 0.001878
0.004526 ... ... 19.250 0.100 19.350 445000 0.013 0 0.013 ... ... 0.001923
0.004551 ... ... 18.750 0.100 18.850 450000 0.013 0 0.013 ... ... 0.001971
0.004575 ... ... 18.250 0.100 18.350 455000 0.013 0 0.013 ... ... 0.00202
0.0046 ... ... 17.750 0.100 17.850 460000 0.013 0 0.013 ... ... 0.002072
0.004624 ... ... 17.250 0.100 17.350 465000 0.013 0 0.013 ... ... 0.002126
0.004648 ... ... 16.750 0.100 16.850 470000 0.013 0 0.013 ... ... 0.002182
0.004673 ... ... 16.250 0.100 16.350 475000 0.013 0 0.013 ... ... 0.002241
0.004697 ... ... 15.750 0.100 15.850 480000 0.013 0 0.013 ... ... 0.002303
0.004721 ... ... 15.250 0.100 15.350 485000 0.013 0 0.013 ... ... 0.002368
0.004745 ... ... 14.750 0.100 14.850 490000 0.013 0 0.013 ... ... 0.002437
0.004768 ... ... 14.250 0.100 14.350 495000 0.013 0 0.013 ... ... 0.00251
0.004792 ... ... 13.750 0.100 13.850 500000 0.013 0 0.013 ... ... 0.002586
0.004816 ... ... 13.250 0.100 13.350 505000 0.013 0 0.013 ... ... 0.002668
0.004839 ... ... 12.750 0.100 12.850 510000 0.013 0 0.013 ... ... 0.002754
0.004862 ... ... 12.250 0.100 12.350 515000 0.013 0 0.013 ... ... 0.002846
0.004886 ... ... 11.750 0.100 11.850 520000 0.013 0 0.013 ... ... 0.002944
0.004909 ... ... 11.250 0.100 11.350 525000 0.013 0 0.013 ... ... 0.003048
0.004932 ... ... 10.750 0.100 10.850 530000 0.013 0 0.013 ... ... 0.00316
0.004955 ... ... 10.250 0.100 10.350 535000 0.013 0 0.013 ... ... 0.003281
0.004977 ... ... 9.750 0.100 9.850 540000 0.013 0 0.013 ... ... 0.003412
0.005 ... ... 9.250 0.100 9.350 545000 0.013 0 0.013 ... ... 0.003554
0.005023 ... ... 8.750 0.100 8.850 550000 0.013 0 0.013 ... ... 0.003708
0.005045 ... ... 8.250 0.100 8.350 555000 0.013 0 0.013 ... ... 0.003877
0.005068 ... ... 7.750 0.100 7.850 560000 0.013 0 0.013 ... ... 0.004062
0.00509 ... ... 7.250 0.100 7.350 565000 0.013 0 0.013 ... ... 0.004267
0.005113 ... ... 6.750 0.100 6.850 570000 0.013 0 0.013 ... ... 0.004496
0.005135 ... ... 6.250 0.100 6.350 575000 0.013 0 0.013 ... ... 0.004752
0.005157 ... ... 5.750 0.100 5.850 580000 0.013 0 0.013 ... ... 0.005043
0.005179 ... ... 5.250 0.100 5.350 585000 0.013 0 0.013 ... ... 0.005375
0.005201 ... ... 4.750 0.100 4.850 590000 0.013 0 0.013 ... ... 0.005759
0.005223 ... ... 4.250 0.100 4.350 595000 0.013 0 0.013 ... ... 0.006211
0.005245 ... ... 3.750 0.100 3.850 600000 0.013 0 0.013 ... ... 0.006752
0.005266 ... ... 3.250 0.100 3.350 605000 0.013 0 0.013 ... ... 0.007412
0.005288 ... ... 2.750 0.100 2.850 610000 0.013 0 0.013 ... ... 0.008243
0.00531 ... ... 2.250 0.100 2.350 615000 0.013 0 0.013 ... ... 0.009329
0.005331 ... ... 1.750 0.100 1.850 620000 0.013 0 0.013 ... ... 0.010827
0.020199 ... ... 1.275 0.100 1.375 625000 0.025 -0.025 0.050 ... ... 0.019074
0.037794 ... ... 0.850 0.075 0.925 630000 0.075 -0.025 0.100 ... ... 0.037482
0.056736 ... ... 0.500 0.075 0.575 635000 0.225 -0.025 0.250 ... ... 0.056719
0.060245 ... ... 0.275 0.025 0.300 640000 0.450 -0.050 0.500 ... ... 0.060246
0.047335 ... ... 0.125 0 0.125 645000 0.775 -0.100 0.875 ... ... 0.04746
0.029068 ... ... 0.025 0.025 0.050 650000 1.200 -0.075 1.275 ... ... 0.029682
0.011911 ... ... 0.013 0 0.013 655000 1.650 -0.100 1.750 ... ... 0.005479
0.010204 ... ... 0.013 0 0.013 660000 2.150 -0.100 2.250 ... ... 0.0055
0.009006 ... ... 0.013 0 0.013 665000 2.650 -0.100 2.750 ... ... 0.005521
0.008111 ... ... 0.013 0 0.013 670000 3.150 -0.100 3.250 ... ... 0.005542
0.007411 ... ... 0.013 0 0.013 675000 3.650 -0.100 3.750 ... ... 0.005563
0.006846 ... ... 0.013 0 0.013 680000 4.150 -0.100 4.250 ... ... 0.005583
0.00638 ... ... 0.013 0 0.013 685000 4.650 -0.100 4.750 ... ... 0.005604
0.005986 ... ... 0.013 0 0.013 690000 5.150 -0.100 5.250 ... ... 0.005624
0.005649 ... ... 0.013 0 0.013 695000 5.650 -0.100 5.750 ... ... 0.005645
0.005357 ... ... 0.013 0 0.013 700000 6.150 -0.100 6.250 ... ... 0.005665
0.005101 ... ... 0.013 0 0.013 705000 6.650 -0.100 6.750 ... ... 0.005686
0.004874 ... ... 0.013 0 0.013 710000 7.150 -0.100 7.250 ... ... 0.005706
0.004671 ... ... 0.013 0 0.013 715000 7.650 -0.100 7.750 ... ... 0.005726
0.004489 ... ... 0.013 0 0.013 720000 8.150 -0.100 8.250 ... ... 0.005746
0.004324 ... ... 0.013 0 0.013 725000 8.650 -0.100 8.750 ... ... 0.005766
0.004174 ... ... 0.013 0 0.013 730000 9.150 -0.100 9.250 ... ... 0.005786
0.004037 ... ... 0.013 0 0.013 735000 9.650 -0.100 9.750 ... ... 0.005806
0.003911 ... ... 0.013 0 0.013 740000 10.150 -0.100 10.250 ... ... 0.005826
0.003795 ... ... 0.013 0 0.013 745000 10.650 -0.100 10.750 ... ... 0.005846
0.003688 ... ... 0.013 0 0.013 750000 11.150 -0.100 11.250 ... ... 0.005866
0.003589 ... ... 0.013 0 0.013 755000 11.650 -0.100 11.750 ... ... 0.005886
0.003496 ... ... 0.013 0 0.013 760000 12.150 -0.100 12.250 ... ... 0.005905
0.003409 ... ... 0.013 0 0.013 765000 12.650 -0.100 12.750 ... ... 0.005925
0.003328 ... ... 0.013 0 0.013 770000 13.150 -0.100 13.250 ... ... 0.005944
0.003252 ... ... 0.013 0 0.013 775000 13.650 -0.100 13.750 ... ... 0.005964
0.00318 ... ... 0.013 0 0.013 780000 14.150 -0.100 14.250 ... ... 0.005983
0.003113 ... ... 0.013 0 0.013 785000 14.650 -0.100 14.750 ... ... 0.006003
0.003049 ... ... 0.013 0 0.013 790000 15.150 -0.100 15.250 ... ... 0.006022
0.002989 ... ... 0.013 0 0.013 795000 15.650 -0.100 15.750 ... ... 0.006041
0.002932 ... ... 0.013 0 0.013 800000 16.150 -0.100 16.250 ... ... 0.006061
0.002878 ... ... 0.013 0 0.013 805000 16.650 -0.100 16.750 ... ... 0.00608
0.002826 ... ... 0.013 0 0.013 810000 17.150 -0.100 17.250 ... ... 0.006099
0.00273 ... ... 0.013 0 0.013 820000 18.150 -0.100 18.250 ... ... 0.006137
0.002643 ... ... 0.013 0 0.013 830000 19.150 -0.100 19.250 ... ... 0.006175
0.002563 ... ... 0.013 0 0.013 840000 20.150 -0.100 20.250 ... ... 0.006213
0.00249 ... ... 0.013 0 0.013 850000 21.150 -0.100 21.250 ... ... 0.00625
0.002422 ... ... 0.013 0 0.013 860000 22.150 -0.100 22.250 ... ... 0.006287
0.002359 ... ... 0.013 0 0.013 870000 23.150 -0.100 23.250 ... ... 0.006325
0.002301 ... ... 0.013 0 0.013 880000 24.150 -0.100 24.250 ... ... 0.006362
0.002247 ... ... 0.013 0 0.013 890000 25.150 -0.100 25.250 ... ... 0.006398
0.002196 ... ... 0.013 0 0.013 900000 26.150 -0.100 26.250 ... ... 0.006435
0.002148 ... ... 0.013 0 0.013 910000 27.150 -0.100 27.250 ... ... 0.006471
0.002104 ... ... 0.013 0 0.013 920000 28.150 -0.100 28.250 ... ... 0.006508
0.002062 ... ... 0.013 0 0.013 930000 29.150 -0.100 29.250 ... ... 0.006544
0.002022 ... ... 0.013 0 0.013 940000 30.150 -0.100 30.250 ... ... 0.00658
0.001985 ... ... 0.013 0 0.013 950000 31.150 -0.100 31.250 ... ... 0.006615
0.00195 ... ... 0.013 0 0.013 960000 32.150 -0.100 32.250 ... ... 0.006651
0.001916 ... ... 0.013 0 0.013 970000 33.150 -0.100 33.250 ... ... 0.006687

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.