DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 56.300
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.004801 ... ... 40.950 0.350 41.300 150000 0.013 0 0.013 ... ... 0.000806
0.004952 ... ... 39.950 0.350 40.300 160000 0.013 0 0.013 ... ... 0.000844
0.005097 ... ... 38.950 0.350 39.300 170000 0.013 0 0.013 ... ... 0.000883
0.005239 ... ... 37.950 0.350 38.300 180000 0.013 0 0.013 ... ... 0.000923
0.005377 ... ... 36.950 0.350 37.300 190000 0.013 0 0.013 ... ... 0.000965
0.005511 ... ... 35.950 0.350 36.300 200000 0.013 0 0.013 ... ... 0.001007
0.005642 ... ... 34.950 0.350 35.300 210000 0.013 0 0.013 ... ... 0.001051
0.00577 ... ... 33.950 0.350 34.300 220000 0.013 0 0.013 ... ... 0.001097
0.005895 ... ... 32.950 0.350 33.300 230000 0.013 0 0.013 ... ... 0.001144
0.006017 ... ... 31.950 0.350 32.300 240000 0.013 0 0.013 ... ... 0.001193
0.006137 ... ... 30.950 0.350 31.300 250000 0.013 0 0.013 ... ... 0.001244
0.006255 ... ... 29.950 0.350 30.300 260000 0.013 0 0.013 ... ... 0.001298
0.006371 ... ... 28.950 0.350 29.300 270000 0.013 0 0.013 ... ... 0.001354
0.006484 ... ... 27.950 0.350 28.300 280000 0.013 0 0.013 ... ... 0.001413
0.006596 ... ... 26.950 0.350 27.300 290000 0.013 0 0.013 ... ... 0.001475
0.006705 ... ... 25.950 0.350 26.300 300000 0.013 0 0.013 ... ... 0.00154
0.006814 ... ... 24.950 0.350 25.300 310000 0.013 0 0.013 ... ... 0.001609
0.00692 ... ... 23.950 0.350 24.300 320000 0.013 0 0.013 ... ... 0.001682
0.007025 ... ... 22.950 0.350 23.300 330000 0.013 0 0.013 ... ... 0.00176
0.007128 ... ... 21.950 0.350 22.300 340000 0.013 0 0.013 ... ... 0.001843
0.00723 ... ... 20.950 0.350 21.300 350000 0.013 0 0.013 ... ... 0.001932
0.007331 ... ... 19.950 0.350 20.300 360000 0.013 0 0.013 ... ... 0.002028
0.00743 ... ... 18.950 0.350 19.300 370000 0.013 0 0.013 ... ... 0.002131
0.007528 ... ... 17.950 0.350 18.300 380000 0.013 0 0.013 ... ... 0.002243
0.007625 ... ... 16.950 0.350 17.300 390000 0.013 0 0.013 ... ... 0.002365
0.00772 ... ... 15.950 0.350 16.300 400000 0.013 0 0.013 ... ... 0.002499
0.007815 ... ... 14.950 0.350 15.300 410000 0.013 0 0.013 ... ... 0.002646
0.007862 ... ... 14.450 0.350 14.800 415000 0.013 0 0.013 ... ... 0.002725
0.007908 ... ... 13.950 0.350 14.300 420000 0.013 0 0.013 ... ... 0.002809
0.007955 ... ... 13.450 0.350 13.800 425000 0.013 0 0.013 ... ... 0.002898
0.008001 ... ... 12.950 0.350 13.300 430000 0.013 0 0.013 ... ... 0.002991
0.008047 ... ... 12.450 0.350 12.800 435000 0.013 0 0.013 ... ... 0.003091
0.008092 ... ... 11.950 0.350 12.300 440000 0.013 0 0.013 ... ... 0.003197
0.008138 ... ... 11.450 0.350 11.800 445000 0.013 0 0.013 ... ... 0.00331
0.008183 ... ... 10.950 0.350 11.300 450000 0.013 0 0.013 ... ... 0.003431
0.008228 ... ... 10.450 0.350 10.800 455000 0.013 0 0.013 ... ... 0.00356
0.008272 ... ... 9.950 0.350 10.300 460000 0.013 0 0.013 ... ... 0.0037
0.008317 ... ... 9.450 0.350 9.800 465000 0.013 0 0.013 ... ... 0.003851
0.008361 ... ... 8.950 0.350 9.300 470000 0.013 0 0.013 ... ... 0.004014
0.008405 ... ... 8.450 0.350 8.800 475000 0.013 0 0.013 ... ... 0.004191
0.008449 ... ... 7.950 0.350 8.300 480000 0.013 0 0.013 ... ... 0.004386
0.008493 ... ... 7.450 0.350 7.800 485000 0.013 0 0.013 ... ... 0.0046
0.008536 ... ... 6.950 0.350 7.300 490000 0.013 0 0.013 ... ... 0.004837
0.008579 ... ... 6.450 0.350 6.800 495000 0.013 0 0.013 ... ... 0.005101
0.008622 ... ... 5.950 0.350 6.300 500000 0.013 0 0.013 ... ... 0.005398
0.008665 ... ... 5.450 0.350 5.800 505000 0.013 0 0.013 ... ... 0.005734
0.008707 ... ... 4.950 0.350 5.300 510000 0.013 0 0.013 ... ... 0.006118
0.00875 ... ... 4.450 0.350 4.800 515000 0.013 0 0.013 ... ... 0.006564
0.008792 ... ... 3.950 0.350 4.300 520000 0.013 0 0.013 ... ... 0.007088
0.008834 ... ... 3.450 0.350 3.800 525000 0.013 -0.013 0.025 ... ... 0.007716
0.008876 ... ... 2.975 0.325 3.300 530000 0.013 -0.013 0.025 ... ... 0.008485
0.008917 ... ... 2.500 0.300 2.800 535000 0.013 -0.063 0.075 ... ... 0.009456
0.019186 ... ... 2.050 0.275 2.325 540000 0.025 -0.100 0.125 ... ... 0.016123
0.028089 ... ... 1.650 0.200 1.850 545000 0.075 -0.125 0.200 ... ... 0.031651
0.044209 ... ... 1.275 0.150 1.425 550000 0.125 -0.200 0.325 ... ... 0.043623
0.058686 ... ... 0.950 0.100 1.050 555000 0.250 -0.250 0.500 ... ... 0.058559
0.067548 ... ... 0.675 0.050 0.725 560000 0.425 -0.300 0.725 ... ... 0.067541
0.068713 ... ... 0.475 0 0.475 565000 0.675 -0.350 1.025 ... ... 0.068715
0.061479 ... ... 0.300 -0.025 0.275 570000 0.975 -0.375 1.350 ... ... 0.061568
0.048352 ... ... 0.200 -0.050 0.150 575000 1.350 -0.400 1.750 ... ... 0.048799
0.033456 ... ... 0.125 -0.050 0.075 580000 1.775 -0.375 2.150 ... ... 0.034709
0.02478 ... ... 0.075 -0.025 0.050 585000 2.225 -0.375 2.600 ... ... 0.020319
0.015388 ... ... 0.025 0 0.025 590000 2.700 -0.375 3.075 ... ... 0.009364
0.009167 ... ... 0.025 -0.013 0.013 595000 3.200 -0.350 3.550 ... ... 0.009404
0.008391 ... ... 0.013 0 0.013 600000 3.700 -0.350 4.050 ... ... 0.009444
0.007763 ... ... 0.013 0 0.013 605000 4.200 -0.350 4.550 ... ... 0.009483
0.007243 ... ... 0.013 0 0.013 610000 4.700 -0.350 5.050 ... ... 0.009523
0.006804 ... ... 0.013 0 0.013 615000 5.200 -0.350 5.550 ... ... 0.009562
0.006427 ... ... 0.013 0 0.013 620000 5.700 -0.350 6.050 ... ... 0.009601
0.0061 ... ... 0.013 0 0.013 625000 6.200 -0.350 6.550 ... ... 0.009639
0.005813 ... ... 0.013 0 0.013 630000 6.700 -0.350 7.050 ... ... 0.009678
0.005558 ... ... 0.013 0 0.013 635000 7.200 -0.350 7.550 ... ... 0.009717
0.005331 ... ... 0.013 0 0.013 640000 7.700 -0.350 8.050 ... ... 0.009755
0.005126 ... ... 0.013 0 0.013 645000 8.200 -0.350 8.550 ... ... 0.009793
0.004941 ... ... 0.013 0 0.013 650000 8.700 -0.350 9.050 ... ... 0.009832
0.004773 ... ... 0.013 0 0.013 655000 9.200 -0.350 9.550 ... ... 0.00987
0.004619 ... ... 0.013 0 0.013 660000 9.700 -0.350 10.050 ... ... 0.009907
0.004477 ... ... 0.013 0 0.013 665000 10.200 -0.350 10.550 ... ... 0.009945
0.004347 ... ... 0.013 0 0.013 670000 10.700 -0.350 11.050 ... ... 0.009983
0.004226 ... ... 0.013 0 0.013 675000 11.200 -0.350 11.550 ... ... 0.01002
0.004115 ... ... 0.013 0 0.013 680000 11.700 -0.350 12.050 ... ... 0.010057
0.00401 ... ... 0.013 0 0.013 685000 12.200 -0.350 12.550 ... ... 0.010095
0.003912 ... ... 0.013 0 0.013 690000 12.700 -0.350 13.050 ... ... 0.010132
0.003821 ... ... 0.013 0 0.013 695000 13.200 -0.350 13.550 ... ... 0.010169
0.003736 ... ... 0.013 0 0.013 700000 13.700 -0.350 14.050 ... ... 0.010205
0.003655 ... ... 0.013 0 0.013 705000 14.200 -0.350 14.550 ... ... 0.010242
0.003579 ... ... 0.013 0 0.013 710000 14.700 -0.350 15.050 ... ... 0.010279
0.003507 ... ... 0.013 0 0.013 715000 15.200 -0.350 15.550 ... ... 0.010315
0.003439 ... ... 0.013 0 0.013 720000 15.700 -0.350 16.050 ... ... 0.010352
0.003375 ... ... 0.013 0 0.013 725000 16.200 -0.350 16.550 ... ... 0.010388
0.003314 ... ... 0.013 0 0.013 730000 16.700 -0.350 17.050 ... ... 0.010424
0.003256 ... ... 0.013 0 0.013 735000 17.200 -0.350 17.550 ... ... 0.01046
0.003201 ... ... 0.013 0 0.013 740000 17.700 -0.350 18.050 ... ... 0.010496
0.003098 ... ... 0.013 0 0.013 750000 18.700 -0.350 19.050 ... ... 0.010568
0.003003 ... ... 0.013 0 0.013 760000 19.700 -0.350 20.050 ... ... 0.010639
0.002917 ... ... 0.013 0 0.013 770000 20.700 -0.350 21.050 ... ... 0.010709
0.002838 ... ... 0.013 0 0.013 780000 21.700 -0.350 22.050 ... ... 0.01078
0.002764 ... ... 0.013 0 0.013 790000 22.700 -0.350 23.050 ... ... 0.01085
0.002696 ... ... 0.013 0 0.013 800000 23.700 -0.350 24.050 ... ... 0.010919
0.002633 ... ... 0.013 0 0.013 810000 24.700 -0.350 25.050 ... ... 0.010988
0.002574 ... ... 0.013 0 0.013 820000 25.700 -0.350 26.050 ... ... 0.011057
0.002518 ... ... 0.013 0 0.013 830000 26.700 -0.350 27.050 ... ... 0.011125
0.002466 ... ... 0.013 0 0.013 840000 27.700 -0.350 28.050 ... ... 0.011193
0.002418 ... ... 0.013 0 0.013 850000 28.700 -0.350 29.050 ... ... 0.011261
0.002372 ... ... 0.013 0 0.013 860000 29.700 -0.350 30.050 ... ... 0.011328
0.002328 ... ... 0.013 0 0.013 870000 30.700 -0.350 31.050 ... ... 0.011395
0.002287 ... ... 0.013 0 0.013 880000 31.700 -0.350 32.050 ... ... 0.011461
0.002249 ... ... 0.013 0 0.013 890000 32.700 -0.350 33.050 ... ... 0.011527
0.002212 ... ... 0.013 0 0.013 900000 33.700 -0.350 34.050 ... ... 0.011593
0.002177 ... ... 0.013 0 0.013 910000 34.700 -0.350 35.050 ... ... 0.011659
0.002143 ... ... 0.013 0 0.013 920000 35.700 -0.350 36.050 ... ... 0.011724
0.002112 ... ... 0.013 0 0.013 930000 36.700 -0.350 37.050 ... ... 0.011789
0.002081 ... ... 0.013 0 0.013 940000 37.700 -0.350 38.050 ... ... 0.011853
0.002052 ... ... 0.013 0 0.013 950000 38.700 -0.350 39.050 ... ... 0.011917
0.002025 ... ... 0.013 0 0.013 960000 39.700 -0.350 40.050 ... ... 0.011981
0.001998 ... ... 0.013 0 0.013 970000 40.700 -0.350 41.050 ... ... 0.012045
0.001973 ... ... 0.013 0 0.013 980000 41.700 -0.350 42.050 ... ... 0.012108
0.001949 ... ... 0.013 0 0.013 990000 42.700 -0.350 43.050 ... ... 0.012171

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.