DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 62.500
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
0.006083 ... ... 45.075 0.425 45.500 170000 0.013 0 0.013 ... ... 0.000875
0.006253 ... ... 44.075 0.425 44.500 180000 0.013 0 0.013 ... ... 0.000912
0.006418 ... ... 43.075 0.425 43.500 190000 0.013 0 0.013 ... ... 0.00095
0.006579 ... ... 42.075 0.425 42.500 200000 0.013 0 0.013 ... ... 0.000989
0.006736 ... ... 41.075 0.425 41.500 210000 0.013 0 0.013 ... ... 0.001028
0.006889 ... ... 40.075 0.425 40.500 220000 0.013 0 0.013 ... ... 0.001069
0.007039 ... ... 39.075 0.425 39.500 230000 0.013 0 0.013 ... ... 0.001111
0.007186 ... ... 38.075 0.425 38.500 240000 0.013 0 0.013 ... ... 0.001155
0.007329 ... ... 37.075 0.425 37.500 250000 0.013 0 0.013 ... ... 0.0012
0.00747 ... ... 36.075 0.425 36.500 260000 0.013 0 0.013 ... ... 0.001246
0.007608 ... ... 35.075 0.425 35.500 270000 0.013 0 0.013 ... ... 0.001295
0.007744 ... ... 34.075 0.425 34.500 280000 0.013 0 0.013 ... ... 0.001345
0.007878 ... ... 33.075 0.425 33.500 290000 0.013 0 0.013 ... ... 0.001397
0.008009 ... ... 32.075 0.425 32.500 300000 0.013 0 0.013 ... ... 0.001451
0.008138 ... ... 31.075 0.425 31.500 310000 0.013 0 0.013 ... ... 0.001508
0.008265 ... ... 30.075 0.425 30.500 320000 0.013 0 0.013 ... ... 0.001567
0.00839 ... ... 29.075 0.425 29.500 330000 0.013 0 0.013 ... ... 0.00163
0.008513 ... ... 28.075 0.425 28.500 340000 0.013 0 0.013 ... ... 0.001695
0.008635 ... ... 27.075 0.425 27.500 350000 0.013 0 0.013 ... ... 0.001764
0.008755 ... ... 26.075 0.425 26.500 360000 0.013 0 0.013 ... ... 0.001837
0.008873 ... ... 25.075 0.425 25.500 370000 0.013 0 0.013 ... ... 0.001915
0.00899 ... ... 24.075 0.425 24.500 380000 0.013 0 0.013 ... ... 0.001997
0.009106 ... ... 23.075 0.425 23.500 390000 0.013 0 0.013 ... ... 0.002084
0.00922 ... ... 22.075 0.425 22.500 400000 0.013 0 0.013 ... ... 0.002177
0.009332 ... ... 21.075 0.425 21.500 410000 0.013 0 0.013 ... ... 0.002277
0.009444 ... ... 20.075 0.425 20.500 420000 0.013 0 0.013 ... ... 0.002385
0.009554 ... ... 19.075 0.425 19.500 430000 0.013 0 0.013 ... ... 0.002501
0.009609 ... ... 18.575 0.425 19 435000 0.013 0 0.013 ... ... 0.002563
0.009663 ... ... 18.075 0.425 18.500 440000 0.013 0 0.013 ... ... 0.002627
0.009717 ... ... 17.575 0.425 18 445000 0.013 0 0.013 ... ... 0.002694
0.009771 ... ... 17.075 0.425 17.500 450000 0.013 0 0.013 ... ... 0.002764
0.009824 ... ... 16.575 0.425 17 455000 0.013 0 0.013 ... ... 0.002837
0.009878 ... ... 16.075 0.425 16.500 460000 0.013 0 0.013 ... ... 0.002914
0.00993 ... ... 15.575 0.425 16 465000 0.013 0 0.013 ... ... 0.002995
0.009983 ... ... 15.075 0.425 15.500 470000 0.013 0 0.013 ... ... 0.00308
0.010036 ... ... 14.575 0.425 15 475000 0.013 0 0.013 ... ... 0.003169
0.010088 ... ... 14.075 0.425 14.500 480000 0.013 0 0.013 ... ... 0.003263
0.01014 ... ... 13.575 0.425 14 485000 0.013 0 0.013 ... ... 0.003362
0.010191 ... ... 13.075 0.425 13.500 490000 0.013 0 0.013 ... ... 0.003467
0.010243 ... ... 12.575 0.425 13 495000 0.013 0 0.013 ... ... 0.003579
0.010294 ... ... 12.075 0.425 12.500 500000 0.013 0 0.013 ... ... 0.003698
0.010345 ... ... 11.575 0.425 12 505000 0.013 0 0.013 ... ... 0.003824
0.010395 ... ... 11.075 0.425 11.500 510000 0.013 0 0.013 ... ... 0.003959
0.010446 ... ... 10.575 0.425 11 515000 0.013 0 0.013 ... ... 0.004104
0.010496 ... ... 10.075 0.425 10.500 520000 0.013 0 0.013 ... ... 0.004259
0.010546 ... ... 9.575 0.425 10 525000 0.013 0 0.013 ... ... 0.004428
0.010596 ... ... 9.075 0.425 9.500 530000 0.013 0 0.013 ... ... 0.00461
0.010645 ... ... 8.575 0.425 9 535000 0.013 0 0.013 ... ... 0.004807
0.010695 ... ... 8.075 0.425 8.500 540000 0.013 0 0.013 ... ... 0.005024
0.010744 ... ... 7.575 0.425 8 545000 0.013 0 0.013 ... ... 0.005261
0.010793 ... ... 7.075 0.425 7.500 550000 0.013 0 0.013 ... ... 0.005522
0.010842 ... ... 6.575 0.425 7 555000 0.013 0 0.013 ... ... 0.005814
0.01089 ... ... 6.075 0.425 6.500 560000 0.013 0 0.013 ... ... 0.006139
0.010938 ... ... 5.575 0.425 6 565000 0.013 0 0.013 ... ... 0.006507
0.010986 ... ... 5.075 0.425 5.500 570000 0.013 -0.013 0.025 ... ... 0.006927
0.011034 ... ... 4.600 0.400 5 575000 0.025 0 0.025 ... ... 0.011546
0.017698 ... ... 4.125 0.400 4.525 580000 0.025 -0.025 0.050 ... ... 0.012371
0.023572 ... ... 3.650 0.400 4.050 585000 0.050 -0.025 0.075 ... ... 0.019904
0.029202 ... ... 3.200 0.375 3.575 590000 0.100 -0.025 0.125 ... ... 0.030498
0.037952 ... ... 2.775 0.350 3.125 595000 0.150 -0.050 0.200 ... ... 0.039168
0.047918 ... ... 2.350 0.350 2.700 600000 0.200 -0.100 0.300 ... ... 0.046993
0.057707 ... ... 1.975 0.325 2.300 605000 0.300 -0.100 0.400 ... ... 0.057246
0.06641 ... ... 1.625 0.300 1.925 610000 0.425 -0.150 0.575 ... ... 0.066217
0.073392 ... ... 1.325 0.250 1.575 615000 0.575 -0.175 0.750 ... ... 0.073333
0.078205 ... ... 1.050 0.225 1.275 620000 0.775 -0.200 0.975 ... ... 0.078197
0.080061 ... ... 0.825 0.200 1.025 625000 1.025 -0.225 1.250 ... ... 0.080061
0.0789 ... ... 0.625 0.175 0.800 630000 1.275 -0.275 1.550 ... ... 0.078833
0.074827 ... ... 0.475 0.125 0.600 635000 1.600 -0.300 1.900 ... ... 0.074882
0.068515 ... ... 0.350 0.100 0.450 640000 1.950 -0.325 2.275 ... ... 0.068697
0.060349 ... ... 0.250 0.075 0.325 645000 2.325 -0.350 2.675 ... ... 0.06078
0.050918 ... ... 0.175 0.050 0.225 650000 2.725 -0.375 3.100 ... ... 0.051771
0.043697 ... ... 0.125 0.050 0.175 655000 3.150 -0.375 3.525 ... ... 0.042591
0.032257 ... ... 0.075 0.025 0.100 660000 3.600 -0.400 4 ... ... 0.034584
0.02632 ... ... 0.050 0.025 0.075 665000 4.050 -0.425 4.475 ... ... 0.025133
0.019955 ... ... 0.025 0.025 0.050 670000 4.525 -0.425 4.950 ... ... 0.019022
0.012509 ... ... 0.025 0 0.025 675000 5.025 -0.400 5.425 ... ... 0.018495
0.011834 ... ... 0.025 0 0.025 680000 5.500 -0.425 5.925 ... ... 0.012
0.007165 ... ... 0.013 0 0.013 685000 6 -0.425 6.425 ... ... 0.012044
0.006815 ... ... 0.013 0 0.013 690000 6.500 -0.425 6.925 ... ... 0.012088
0.006505 ... ... 0.013 0 0.013 695000 7 -0.425 7.425 ... ... 0.012132
0.00623 ... ... 0.013 0 0.013 700000 7.500 -0.425 7.925 ... ... 0.012176
0.005983 ... ... 0.013 0 0.013 705000 8 -0.425 8.425 ... ... 0.012219
0.00576 ... ... 0.013 0 0.013 710000 8.500 -0.425 8.925 ... ... 0.012263
0.005557 ... ... 0.013 0 0.013 715000 9 -0.425 9.425 ... ... 0.012306
0.005372 ... ... 0.013 0 0.013 720000 9.500 -0.425 9.925 ... ... 0.012349
0.005203 ... ... 0.013 0 0.013 725000 10 -0.425 10.425 ... ... 0.012392
0.005046 ... ... 0.013 0 0.013 730000 10.500 -0.425 10.925 ... ... 0.012435
0.004902 ... ... 0.013 0 0.013 735000 11 -0.425 11.425 ... ... 0.012478
0.004768 ... ... 0.013 0 0.013 740000 11.500 -0.425 11.925 ... ... 0.01252
0.004643 ... ... 0.013 0 0.013 745000 12 -0.425 12.425 ... ... 0.012563
0.004527 ... ... 0.013 0 0.013 750000 12.500 -0.425 12.925 ... ... 0.012605
0.004418 ... ... 0.013 0 0.013 755000 13 -0.425 13.425 ... ... 0.012648
0.004317 ... ... 0.013 0 0.013 760000 13.500 -0.425 13.925 ... ... 0.01269
0.004221 ... ... 0.013 0 0.013 765000 14 -0.425 14.425 ... ... 0.012732
0.00413 ... ... 0.013 0 0.013 770000 14.500 -0.425 14.925 ... ... 0.012773
0.004045 ... ... 0.013 0 0.013 775000 15 -0.425 15.425 ... ... 0.012815
0.003964 ... ... 0.013 0 0.013 780000 15.500 -0.425 15.925 ... ... 0.012857
0.003816 ... ... 0.013 0 0.013 790000 16.500 -0.425 16.925 ... ... 0.01294
0.003682 ... ... 0.013 0 0.013 800000 17.500 -0.425 17.925 ... ... 0.013022
0.00356 ... ... 0.013 0 0.013 810000 18.500 -0.425 18.925 ... ... 0.013104
0.003449 ... ... 0.013 0 0.013 820000 19.500 -0.425 19.925 ... ... 0.013185
0.003347 ... ... 0.013 0 0.013 830000 20.500 -0.425 20.925 ... ... 0.013266
0.003253 ... ... 0.013 0 0.013 840000 21.500 -0.425 21.925 ... ... 0.013347
0.003166 ... ... 0.013 0 0.013 850000 22.500 -0.425 22.925 ... ... 0.013427
0.003086 ... ... 0.013 0 0.013 860000 23.500 -0.425 23.925 ... ... 0.013507
0.003011 ... ... 0.013 0 0.013 870000 24.500 -0.425 24.925 ... ... 0.013586
0.002942 ... ... 0.013 0 0.013 880000 25.500 -0.425 25.925 ... ... 0.013665
0.002877 ... ... 0.013 0 0.013 890000 26.500 -0.425 26.925 ... ... 0.013743
0.002815 ... ... 0.013 0 0.013 900000 27.500 -0.425 27.925 ... ... 0.013821
0.002758 ... ... 0.013 0 0.013 910000 28.500 -0.425 28.925 ... ... 0.013899
0.002704 ... ... 0.013 0 0.013 920000 29.500 -0.425 29.925 ... ... 0.013976
0.002653 ... ... 0.013 0 0.013 930000 30.500 -0.425 30.925 ... ... 0.014053

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.