DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 52
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.024905 ... ... 37.025 -0.025 37 150000 0.013 0 0.013 ... ... 0.001935
0.025803 ... ... 36.025 -0.025 36 160000 0.013 0 0.013 ... ... 0.002032
0.02667 ... ... 35.025 -0.025 35 170000 0.013 0 0.013 ... ... 0.002131
0.027508 ... ... 34.025 -0.025 34 180000 0.013 0 0.013 ... ... 0.002234
0.02832 ... ... 33.025 -0.025 33 190000 0.013 0 0.013 ... ... 0.00234
0.029108 ... ... 32.025 -0.025 32 200000 0.013 0 0.013 ... ... 0.00245
0.029874 ... ... 31.025 -0.025 31 210000 0.013 0 0.013 ... ... 0.002565
0.030621 ... ... 30.025 -0.025 30 220000 0.013 0 0.013 ... ... 0.002684
0.031348 ... ... 29.025 -0.025 29 230000 0.013 0 0.013 ... ... 0.002809
0.032058 ... ... 28.025 -0.025 28 240000 0.013 0 0.013 ... ... 0.002939
0.032752 ... ... 27.025 -0.025 27 250000 0.013 0 0.013 ... ... 0.003077
0.03343 ... ... 26.025 -0.025 26 260000 0.013 0 0.013 ... ... 0.003221
0.034094 ... ... 25.025 -0.025 25 270000 0.013 0 0.013 ... ... 0.003374
0.034745 ... ... 24.025 -0.025 24 280000 0.013 0 0.013 ... ... 0.003536
0.035383 ... ... 23.025 -0.025 23 290000 0.013 0 0.013 ... ... 0.003709
0.036009 ... ... 22.025 -0.025 22 300000 0.013 0 0.013 ... ... 0.003893
0.036624 ... ... 21.025 -0.025 21 310000 0.013 0 0.013 ... ... 0.004089
0.037228 ... ... 20.025 -0.025 20 320000 0.013 0 0.013 ... ... 0.004301
0.037821 ... ... 19.025 -0.025 19 330000 0.013 0 0.013 ... ... 0.00453
0.038405 ... ... 18.025 -0.025 18 340000 0.013 0 0.013 ... ... 0.004777
0.038979 ... ... 17.025 -0.025 17 350000 0.013 0 0.013 ... ... 0.005048
0.039544 ... ... 16.025 -0.025 16 360000 0.013 0 0.013 ... ... 0.005344
0.040101 ... ... 15.025 -0.025 15 370000 0.013 -0.013 0.025 ... ... 0.00567
0.040649 ... ... 14.025 -0.025 14 380000 0.025 0 0.025 ... ... 0.009753
0.04119 ... ... 13.025 -0.025 13 390000 0.050 0 0.050 ... ... 0.016336
0.041723 ... ... 12.025 -0.025 12 400000 0.075 0 0.075 ... ... 0.022325
0.044685 ... ... 11.050 -0.025 11.025 410000 0.100 0 0.100 ... ... 0.028163
0.050277 ... ... 10.100 -0.025 10.075 420000 0.150 0 0.150 ... ... 0.03759
0.058256 ... ... 9.175 -0.025 9.150 430000 0.250 0 0.250 ... ... 0.051817
0.068096 ... ... 8.275 -0.025 8.250 440000 0.350 0 0.350 ... ... 0.064201
0.080553 ... ... 7.425 -0.025 7.400 450000 0.475 0 0.475 ... ... 0.077205
0.093079 ... ... 6.600 -0.025 6.575 460000 0.675 0 0.675 ... ... 0.092455
0.106673 ... ... 5.850 -0.025 5.825 470000 0.875 0 0.875 ... ... 0.105382
0.11861 ... ... 5.125 -0.025 5.100 480000 1.150 0 1.150 ... ... 0.118136
0.129286 ... ... 4.450 0 4.450 490000 1.475 0 1.475 ... ... 0.128974
0.137484 ... ... 3.850 -0.025 3.825 500000 1.850 0 1.850 ... ... 0.137429
0.143207 ... ... 3.300 -0.025 3.275 510000 2.300 0 2.300 ... ... 0.143211
0.146061 ... ... 2.800 0 2.800 520000 2.800 0.025 2.775 ... ... 0.146061
0.146045 ... ... 2.375 -0.025 2.350 530000 3.325 0 3.325 ... ... 0.146041
0.143343 ... ... 1.975 0 1.975 540000 3.925 0 3.925 ... ... 0.1433
0.138093 ... ... 1.650 -0.025 1.625 550000 4.575 0 4.575 ... ... 0.138159
0.131052 ... ... 1.350 0 1.350 560000 5.275 0 5.275 ... ... 0.131081
0.122225 ... ... 1.100 0 1.100 570000 6.025 0.025 6 ... ... 0.122711
0.112596 ... ... 0.900 0 0.900 580000 6.800 0 6.800 ... ... 0.113093
0.102082 ... ... 0.725 0 0.725 590000 7.625 0.025 7.600 ... ... 0.10356
0.091032 ... ... 0.575 0 0.575 600000 8.475 0.025 8.450 ... ... 0.093959
0.07988 ... ... 0.450 0 0.450 610000 9.350 0.025 9.325 ... ... 0.084774
0.069182 ... ... 0.375 -0.025 0.350 620000 10.250 0.025 10.225 ... ... 0.076549
0.05965 ... ... 0.275 0 0.275 630000 11.150 0 11.150 ... ... 0.067783
0.05212 ... ... 0.225 0 0.225 640000 12.100 0.025 12.075 ... ... 0.062975
0.044129 ... ... 0.175 0 0.175 650000 13.050 0.025 13.025 ... ... 0.058264
0.035365 ... ... 0.125 0 0.125 660000 14.025 0.025 14 ... ... 0.056052
0.03003 ... ... 0.100 0 0.100 670000 15 0.025 14.975 ... ... 0.054002
0.024417 ... ... 0.075 0 0.075 680000 16 0.025 15.975 ... ... 0.054398
0.018293 ... ... 0.050 0 0.050 690000 17 0.025 16.975 ... ... 0.05479
0.017754 ... ... 0.050 0 0.050 700000 18 0.025 17.975 ... ... 0.055179
0.010818 ... ... 0.025 0 0.025 710000 19 0.025 18.975 ... ... 0.055565
0.010515 ... ... 0.025 0 0.025 720000 20 0.025 19.975 ... ... 0.055948
0.010237 ... ... 0.025 0 0.025 730000 21 0.025 20.975 ... ... 0.056327
0.00998 ... ... 0.025 0 0.025 740000 22 0.025 21.975 ... ... 0.056704
0.005936 ... ... 0.013 0 0.013 750000 23 0.025 22.975 ... ... 0.057078
0.005794 ... ... 0.013 0 0.013 760000 24 0.025 23.975 ... ... 0.057449
0.005662 ... ... 0.013 0 0.013 770000 25 0.025 24.975 ... ... 0.057817
0.005538 ... ... 0.013 0 0.013 780000 26 0.025 25.975 ... ... 0.058183
0.005423 ... ... 0.013 0 0.013 790000 27 0.025 26.975 ... ... 0.058546
0.005315 ... ... 0.013 0 0.013 800000 28 0.025 27.975 ... ... 0.058906
0.005213 ... ... 0.013 0 0.013 810000 29 0.025 28.975 ... ... 0.059263
0.005117 ... ... 0.013 0 0.013 820000 30 0.025 29.975 ... ... 0.059618
0.005026 ... ... 0.013 0 0.013 830000 31 0.025 30.975 ... ... 0.059971
0.00494 ... ... 0.013 0 0.013 840000 32 0.025 31.975 ... ... 0.060321
0.004859 ... ... 0.013 0 0.013 850000 33 0.025 32.975 ... ... 0.060668
0.004782 ... ... 0.013 0 0.013 860000 34 0.025 33.975 ... ... 0.061014
0.004708 ... ... 0.013 0 0.013 870000 35 0.025 34.975 ... ... 0.061356
0.004638 ... ... 0.013 0 0.013 880000 36 0.025 35.975 ... ... 0.061697
0.004572 ... ... 0.013 0 0.013 890000 37 0.025 36.975 ... ... 0.062035
0.004508 ... ... 0.013 0 0.013 900000 38 0.025 37.975 ... ... 0.062371
0.004448 ... ... 0.013 0 0.013 910000 39 0.025 38.975 ... ... 0.062705
0.004389 ... ... 0.013 0 0.013 920000 40 0.025 39.975 ... ... 0.063037
0.004334 ... ... 0.013 0 0.013 930000 41 0.025 40.975 ... ... 0.063367
0.00428 ... ... 0.013 0 0.013 940000 42 0.025 41.975 ... ... 0.063694
0.004229 ... ... 0.013 0 0.013 950000 43 0.025 42.975 ... ... 0.06402
0.00418 ... ... 0.013 0 0.013 960000 44 0.025 43.975 ... ... 0.064343

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.