DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.250
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 54.500 -1.025 53.475 160000 0.013 0 0.013 ... ... 0.000673
0 ... ... 53.500 -1.025 52.475 170000 0.013 0 0.013 ... ... 0.0007
0 ... ... 52.500 -1.025 51.475 180000 0.013 0 0.013 ... ... 0.000728
0 ... ... 51.500 -1.025 50.475 190000 0.013 0 0.013 ... ... 0.000756
0 ... ... 50.500 -1.025 49.475 200000 0.013 0 0.013 ... ... 0.000785
0 ... ... 49.500 -1.025 48.475 210000 0.013 0 0.013 ... ... 0.000814
0 ... ... 48.500 -1.025 47.475 220000 0.013 0 0.013 ... ... 0.000844
0 ... ... 47.500 -1.025 46.475 230000 0.013 0 0.013 ... ... 0.000874
0 ... ... 46.500 -1.025 45.475 240000 0.013 0 0.013 ... ... 0.000906
0 ... ... 45.500 -1.025 44.475 250000 0.013 0 0.013 ... ... 0.000938
0 ... ... 44.500 -1.025 43.475 260000 0.013 0 0.013 ... ... 0.00097
0 ... ... 43.500 -1.025 42.475 270000 0.013 0 0.013 ... ... 0.001004
0 ... ... 42.500 -1.025 41.475 280000 0.013 0 0.013 ... ... 0.001039
0 ... ... 41.500 -1.025 40.475 290000 0.013 0 0.013 ... ... 0.001075
0 ... ... 40.500 -1.025 39.475 300000 0.013 0 0.013 ... ... 0.001112
0 ... ... 39.500 -1.025 38.475 310000 0.013 0 0.013 ... ... 0.00115
0 ... ... 38.500 -1.025 37.475 320000 0.013 0 0.013 ... ... 0.001189
0 ... ... 37.500 -1.025 36.475 330000 0.013 0 0.013 ... ... 0.001231
0 ... ... 36.500 -1.025 35.475 340000 0.013 0 0.013 ... ... 0.001273
0 ... ... 35.500 -1.025 34.475 350000 0.013 0 0.013 ... ... 0.001318
0 ... ... 34.500 -1.025 33.475 360000 0.013 0 0.013 ... ... 0.001364
0 ... ... 33.500 -1.025 32.475 370000 0.013 0 0.013 ... ... 0.001412
0 ... ... 32.500 -1.025 31.475 380000 0.013 0 0.013 ... ... 0.001463
0 ... ... 31.500 -1.025 30.475 390000 0.013 0 0.013 ... ... 0.001516
0 ... ... 30.500 -1.025 29.475 400000 0.013 0 0.013 ... ... 0.001571
0 ... ... 29.500 -1.025 28.475 410000 0.013 0 0.013 ... ... 0.00163
0 ... ... 28.500 -1.025 27.475 420000 0.013 0 0.013 ... ... 0.001691
0 ... ... 27.500 -1.025 26.475 430000 0.013 0 0.013 ... ... 0.001756
0 ... ... 26.500 -1.025 25.475 440000 0.013 0 0.013 ... ... 0.001825
0 ... ... 25.500 -1.025 24.475 450000 0.013 0 0.013 ... ... 0.001898
0 ... ... 24.500 -1.025 23.475 460000 0.013 0 0.013 ... ... 0.001976
0 ... ... 23.500 -1.025 22.475 470000 0.013 0 0.013 ... ... 0.002059
0 ... ... 22.500 -1.025 21.475 480000 0.013 0 0.013 ... ... 0.002147
0 ... ... 21.500 -1.025 20.475 490000 0.013 0 0.013 ... ... 0.002243
0 ... ... 21 -1.025 19.975 495000 0.013 0 0.013 ... ... 0.002293
0 ... ... 20.500 -1.025 19.475 500000 0.013 0 0.013 ... ... 0.002345
0 ... ... 20 -1.025 18.975 505000 0.013 0 0.013 ... ... 0.002399
0 ... ... 19.500 -1.025 18.475 510000 0.013 0 0.013 ... ... 0.002456
0 ... ... 19 -1.025 17.975 515000 0.013 0 0.013 ... ... 0.002515
0 ... ... 18.500 -1.025 17.475 520000 0.013 0 0.013 ... ... 0.002577
0 ... ... 18 -1.025 16.975 525000 0.013 0 0.013 ... ... 0.002641
0 ... ... 17.500 -1.025 16.475 530000 0.013 0 0.013 ... ... 0.002708
0 ... ... 17 -1.025 15.975 535000 0.013 0 0.013 ... ... 0.002779
0 ... ... 16.500 -1.025 15.475 540000 0.013 0 0.013 ... ... 0.002853
0 ... ... 16 -1.025 14.975 545000 0.013 0 0.013 ... ... 0.002931
0 ... ... 15.500 -1.025 14.475 550000 0.013 0 0.013 ... ... 0.003012
0 ... ... 15 -1.025 13.975 555000 0.013 0 0.013 ... ... 0.003098
0 ... ... 14.500 -1.025 13.475 560000 0.013 0 0.013 ... ... 0.003189
0 ... ... 14 -1.025 12.975 565000 0.013 0 0.013 ... ... 0.003286
0 ... ... 13.500 -1.025 12.475 570000 0.013 0 0.013 ... ... 0.003388
0 ... ... 13 -1.025 11.975 575000 0.013 0 0.013 ... ... 0.003496
0 ... ... 12.500 -1.025 11.475 580000 0.013 0 0.013 ... ... 0.003611
0 ... ... 12 -1.025 10.975 585000 0.013 0 0.013 ... ... 0.003734
0 ... ... 11.500 -1.025 10.475 590000 0.013 0 0.013 ... ... 0.003866
0 ... ... 11 -1.025 9.975 595000 0.013 0 0.013 ... ... 0.004007
0 ... ... 10.500 -1.025 9.475 600000 0.013 0 0.013 ... ... 0.00416
0 ... ... 10 -1.025 8.975 605000 0.013 0 0.013 ... ... 0.004325
0 ... ... 9.500 -1.025 8.475 610000 0.013 0 0.013 ... ... 0.004504
0 ... ... 9 -1.025 7.975 615000 0.013 0 0.013 ... ... 0.004699
0 ... ... 8.500 -1.025 7.475 620000 0.013 0 0.013 ... ... 0.004912
0 ... ... 8 -1.025 6.975 625000 0.013 0 0.013 ... ... 0.005148
0 ... ... 7.500 -1.025 6.475 630000 0.013 0 0.013 ... ... 0.005408
0 ... ... 7 -1.025 5.975 635000 0.013 0 0.013 ... ... 0.005699
0 ... ... 6.500 -1.025 5.475 640000 0.013 0 0.013 ... ... 0.006026
0 ... ... 6 -1.025 4.975 645000 0.025 0.013 0.013 ... ... 0.010025
0 ... ... 5.500 -1 4.500 650000 0.025 0.013 0.013 ... ... 0.010651
0 ... ... 5 -1 4 655000 0.050 0.038 0.013 ... ... 0.01712
0 ... ... 4.525 -0.975 3.550 660000 0.075 0.050 0.025 ... ... 0.022733
0 ... ... 4.050 -0.975 3.075 665000 0.125 0.075 0.050 ... ... 0.031105
0 ... ... 3.575 -0.925 2.650 670000 0.175 0.100 0.075 ... ... 0.038315
0 ... ... 3.125 -0.875 2.250 675000 0.275 0.150 0.125 ... ... 0.048057
0 ... ... 2.700 -0.850 1.850 680000 0.400 0.200 0.200 ... ... 0.056707
0 ... ... 2.275 -0.750 1.525 685000 0.550 0.275 0.275 ... ... 0.063952
0 ... ... 1.900 -0.700 1.200 690000 0.725 0.325 0.400 ... ... 0.069595
0.062689 ... ... 1.550 -0.600 0.950 695000 0.975 0.425 0.550 ... ... 0.07367
0.074815 ... ... 1.250 -0.525 0.725 700000 1.250 0.500 0.750 ... ... 0.075661
0.075307 ... ... 1 -0.450 0.550 705000 1.550 0.550 1 ... ... 0.075943
0.069999 ... ... 0.750 -0.350 0.400 710000 1.925 0.675 1.250 ... ... 0.074941
0.061052 ... ... 0.575 -0.300 0.275 715000 2.300 0.725 1.575 ... ... 0.073046
0.051742 ... ... 0.425 -0.225 0.200 720000 2.700 0.775 1.925 ... ... 0.070636
0.040356 ... ... 0.300 -0.175 0.125 725000 3.150 0.850 2.300 ... ... 0.068315
0.029688 ... ... 0.225 -0.150 0.075 730000 3.600 0.900 2.700 ... ... 0.065911
0.022324 ... ... 0.150 -0.100 0.050 735000 4.075 0.925 3.150 ... ... 0.063837
0.013954 ... ... 0.100 -0.075 0.025 740000 4.550 0.950 3.600 ... ... 0.061834
0.012984 ... ... 0.075 -0.050 0.025 745000 5.025 0.975 4.050 ... ... 0.059901
0.007828 ... ... 0.050 -0.038 0.013 750000 5.525 1 4.525 ... ... 0.05851
0.007352 ... ... 0.025 -0.013 0.013 755000 6.025 1 5.025 ... ... 0.057227
0.006943 ... ... 0.025 -0.013 0.013 760000 6.525 1.025 5.500 ... ... 0.056039
0.006588 ... ... 0.013 0 0.013 765000 7.025 1.025 6 ... ... 0.054936
0.006275 ... ... 0.013 0 0.013 770000 7.525 1.025 6.500 ... ... 0.053908
0.005998 ... ... 0.013 0 0.013 775000 8.025 1.025 7 ... ... 0.052948
0.00575 ... ... 0.013 0 0.013 780000 8.525 1.025 7.500 ... ... 0.052048
0.005527 ... ... 0.013 0 0.013 785000 9.025 1.025 8 ... ... 0.051204
0.005325 ... ... 0.013 0 0.013 790000 9.525 1.025 8.500 ... ... 0.050409
0.005141 ... ... 0.013 0 0.013 795000 10.025 1.025 9 ... ... 0.049658
0.004973 ... ... 0.013 0 0.013 800000 10.525 1.025 9.500 ... ... 0.04895
0.004818 ... ... 0.013 0 0.013 805000 11.025 1.025 10 ... ... 0.048278
0.004675 ... ... 0.013 0 0.013 810000 11.525 1.025 10.500 ... ... 0.047642
0.004543 ... ... 0.013 0 0.013 815000 12.025 1.025 11 ... ... 0.047037
0.004421 ... ... 0.013 0 0.013 820000 12.525 1.025 11.500 ... ... 0.046461
0.004306 ... ... 0.013 0 0.013 825000 13.025 1.025 12 ... ... 0.045913
0.004199 ... ... 0.013 0 0.013 830000 13.525 1.025 12.500 ... ... 0.04539
0.004099 ... ... 0.013 0 0.013 835000 14.025 1.025 13 ... ... 0.04489
0.004005 ... ... 0.013 0 0.013 840000 14.525 1.025 13.500 ... ... 0.044412
0.003916 ... ... 0.013 0 0.013 845000 15.025 1.025 14 ... ... 0.043955
0.003833 ... ... 0.013 0 0.013 850000 15.525 1.025 14.500 ... ... 0.043516
0.003754 ... ... 0.013 0 0.013 855000 16.025 1.025 15 ... ... 0.043095
0.003679 ... ... 0.013 0 0.013 860000 16.525 1.025 15.500 ... ... 0.042691
0.003609 ... ... 0.013 0 0.013 865000 17.025 1.025 16 ... ... 0.042302
0.003542 ... ... 0.013 0 0.013 870000 17.525 1.025 16.500 ... ... 0.041928
0.003478 ... ... 0.013 0 0.013 875000 18.025 1.025 17 ... ... 0.041568
0.003417 ... ... 0.013 0 0.013 880000 18.525 1.025 17.500 ... ... 0.041222
0.003304 ... ... 0.013 0 0.013 890000 19.525 1.025 18.500 ... ... 0.040564
0.0032 ... ... 0.013 0 0.013 900000 20.525 1.025 19.500 ... ... 0.039951
0.003105 ... ... 0.013 0 0.013 910000 21.525 1.025 20.500 ... ... 0.039378
0.003018 ... ... 0.013 0 0.013 920000 22.525 1.025 21.500 ... ... 0.038841
0.002936 ... ... 0.013 0 0.013 930000 23.525 1.025 22.500 ... ... 0.038337
0.002861 ... ... 0.013 0 0.013 940000 24.525 1.025 23.500 ... ... 0.037862
0.002792 ... ... 0.013 0 0.013 950000 25.525 1.025 24.500 ... ... 0.037415
0.002727 ... ... 0.013 0 0.013 960000 26.525 1.025 25.500 ... ... 0.036992
0.002665 ... ... 0.013 0 0.013 970000 27.525 1.025 26.500 ... ... 0.036592
0.002608 ... ... 0.013 0 0.013 980000 28.525 1.025 27.500 ... ... 0.036214
0.002554 ... ... 0.013 0 0.013 990000 29.525 1.025 28.500 ... ... 0.035854
0.002504 ... ... 0.013 0 0.013 1000000 30.525 1.025 29.500 ... ... 0.035513
0.002456 ... ... 0.013 0 0.013 1010000 31.525 1.025 30.500 ... ... 0.035189
0.002411 ... ... 0.013 0 0.013 1020000 32.525 1.025 31.500 ... ... 0.03488
0.002368 ... ... 0.013 0 0.013 1030000 33.525 1.025 32.500 ... ... 0.034585
0.002327 ... ... 0.013 0 0.013 1040000 34.525 1.025 33.500 ... ... 0.034304
0.002288 ... ... 0.013 0 0.013 1050000 35.525 1.025 34.500 ... ... 0.034035
0.002252 ... ... 0.013 0 0.013 1060000 36.525 1.025 35.500 ... ... 0.033779

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.