DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 60.250
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
0.009747 ... ... 44 1.250 45.250 150000 0.013 0 0.013 ... ... 0.001113
0.010064 ... ... 43 1.250 44.250 160000 0.013 0 0.013 ... ... 0.001164
0.010372 ... ... 42 1.250 43.250 170000 0.013 0 0.013 ... ... 0.001216
0.01067 ... ... 41 1.250 42.250 180000 0.013 0 0.013 ... ... 0.001268
0.01096 ... ... 40 1.250 41.250 190000 0.013 0 0.013 ... ... 0.001323
0.011242 ... ... 39 1.250 40.250 200000 0.013 0 0.013 ... ... 0.001378
0.011516 ... ... 38 1.250 39.250 210000 0.013 0 0.013 ... ... 0.001435
0.011785 ... ... 37 1.250 38.250 220000 0.013 0 0.013 ... ... 0.001494
0.012046 ... ... 36 1.250 37.250 230000 0.013 0 0.013 ... ... 0.001555
0.012303 ... ... 35 1.250 36.250 240000 0.013 0 0.013 ... ... 0.001617
0.012553 ... ... 34 1.250 35.250 250000 0.013 0 0.013 ... ... 0.001682
0.012799 ... ... 33 1.250 34.250 260000 0.013 0 0.013 ... ... 0.00175
0.01304 ... ... 32 1.250 33.250 270000 0.013 0 0.013 ... ... 0.00182
0.013277 ... ... 31 1.250 32.250 280000 0.013 0 0.013 ... ... 0.001893
0.013509 ... ... 30 1.250 31.250 290000 0.013 0 0.013 ... ... 0.00197
0.013738 ... ... 29 1.250 30.250 300000 0.013 0 0.013 ... ... 0.00205
0.013963 ... ... 28 1.250 29.250 310000 0.013 0 0.013 ... ... 0.002133
0.014184 ... ... 27 1.250 28.250 320000 0.013 0 0.013 ... ... 0.002222
0.014402 ... ... 26 1.250 27.250 330000 0.013 0 0.013 ... ... 0.002315
0.014616 ... ... 25 1.250 26.250 340000 0.013 0 0.013 ... ... 0.002413
0.014827 ... ... 24 1.250 25.250 350000 0.013 0 0.013 ... ... 0.002517
0.015036 ... ... 23 1.250 24.250 360000 0.013 0 0.013 ... ... 0.002627
0.015242 ... ... 22 1.250 23.250 370000 0.013 0 0.013 ... ... 0.002745
0.015445 ... ... 21 1.250 22.250 380000 0.013 0 0.013 ... ... 0.00287
0.015645 ... ... 20 1.250 21.250 390000 0.013 0 0.013 ... ... 0.003005
0.015843 ... ... 19 1.250 20.250 400000 0.013 0 0.013 ... ... 0.00315
0.016038 ... ... 18 1.250 19.250 410000 0.013 0 0.013 ... ... 0.003307
0.016231 ... ... 17 1.250 18.250 420000 0.013 0 0.013 ... ... 0.003477
0.016422 ... ... 16 1.250 17.250 430000 0.013 0 0.013 ... ... 0.003662
0.016517 ... ... 15.500 1.250 16.750 435000 0.013 0 0.013 ... ... 0.003761
0.016611 ... ... 15 1.250 16.250 440000 0.013 0 0.013 ... ... 0.003865
0.016704 ... ... 14.500 1.250 15.750 445000 0.013 0 0.013 ... ... 0.003974
0.016798 ... ... 14 1.250 15.250 450000 0.013 0 0.013 ... ... 0.004089
0.01689 ... ... 13.500 1.250 14.750 455000 0.013 0 0.013 ... ... 0.00421
0.016982 ... ... 13 1.250 14.250 460000 0.013 0 0.013 ... ... 0.004337
0.017074 ... ... 12.500 1.250 13.750 465000 0.013 0 0.013 ... ... 0.004472
0.017165 ... ... 12 1.250 13.250 470000 0.013 0 0.013 ... ... 0.004615
0.017256 ... ... 11.500 1.250 12.750 475000 0.013 0 0.013 ... ... 0.004767
0.017346 ... ... 11 1.250 12.250 480000 0.013 0 0.013 ... ... 0.004929
0.017436 ... ... 10.500 1.250 11.750 485000 0.013 0 0.013 ... ... 0.005101
0.017525 ... ... 10 1.250 11.250 490000 0.013 0 0.013 ... ... 0.005286
0.017614 ... ... 9.500 1.250 10.750 495000 0.013 -0.013 0.025 ... ... 0.005483
0.017702 ... ... 9 1.250 10.250 500000 0.013 -0.013 0.025 ... ... 0.005697
0.01779 ... ... 8.500 1.250 9.750 505000 0.025 0 0.025 ... ... 0.009473
0.017878 ... ... 8.025 1.225 9.250 510000 0.025 -0.025 0.050 ... ... 0.009854
0.017965 ... ... 7.525 1.225 8.750 515000 0.025 -0.050 0.075 ... ... 0.010269
0.022247 ... ... 7.050 1.225 8.275 520000 0.050 -0.050 0.100 ... ... 0.016561
0.022599 ... ... 6.600 1.175 7.775 525000 0.050 -0.075 0.125 ... ... 0.017279
0.0269 ... ... 6.125 1.175 7.300 530000 0.075 -0.075 0.150 ... ... 0.022858
0.031081 ... ... 5.675 1.150 6.825 535000 0.100 -0.100 0.200 ... ... 0.027974
0.038066 ... ... 5.250 1.125 6.375 540000 0.150 -0.125 0.275 ... ... 0.035968
0.044423 ... ... 4.825 1.100 5.925 545000 0.200 -0.150 0.350 ... ... 0.042997
0.050394 ... ... 4.400 1.075 5.475 550000 0.250 -0.175 0.425 ... ... 0.049456
0.057769 ... ... 4 1.050 5.050 555000 0.325 -0.200 0.525 ... ... 0.057241
0.064495 ... ... 3.625 1 4.625 560000 0.400 -0.250 0.650 ... ... 0.064247
0.071793 ... ... 3.275 0.950 4.225 565000 0.500 -0.300 0.800 ... ... 0.071743
0.079073 ... ... 2.950 0.900 3.850 570000 0.600 -0.350 0.950 ... ... 0.078389
0.085354 ... ... 2.625 0.850 3.475 575000 0.750 -0.375 1.125 ... ... 0.085476
0.091186 ... ... 2.325 0.800 3.125 580000 0.900 -0.425 1.325 ... ... 0.091317
0.09624 ... ... 2.050 0.750 2.800 585000 1.075 -0.475 1.550 ... ... 0.096347
0.100282 ... ... 1.800 0.700 2.500 590000 1.250 -0.550 1.800 ... ... 0.100244
0.103164 ... ... 1.575 0.650 2.225 595000 1.475 -0.600 2.075 ... ... 0.103156
0.104819 ... ... 1.375 0.575 1.950 600000 1.700 -0.650 2.350 ... ... 0.104819
0.105255 ... ... 1.175 0.525 1.700 605000 1.950 -0.725 2.675 ... ... 0.105255
0.104486 ... ... 1 0.500 1.500 610000 2.225 -0.775 3 ... ... 0.104458
0.102558 ... ... 0.850 0.450 1.300 615000 2.525 -0.825 3.350 ... ... 0.102492
0.099599 ... ... 0.725 0.400 1.125 620000 2.850 -0.850 3.700 ... ... 0.099499
0.095489 ... ... 0.600 0.350 0.950 625000 3.200 -0.900 4.100 ... ... 0.095694
0.090523 ... ... 0.500 0.300 0.800 630000 3.550 -0.950 4.500 ... ... 0.0909
0.084997 ... ... 0.425 0.250 0.675 635000 3.925 -0.975 4.900 ... ... 0.085613
0.079307 ... ... 0.350 0.225 0.575 640000 4.300 -1.025 5.325 ... ... 0.079352
0.072798 ... ... 0.300 0.175 0.475 645000 4.700 -1.050 5.750 ... ... 0.073018
0.06669 ... ... 0.225 0.175 0.400 650000 5.125 -1.075 6.200 ... ... 0.067154
0.059896 ... ... 0.200 0.125 0.325 655000 5.550 -1.100 6.650 ... ... 0.060706
0.054273 ... ... 0.150 0.125 0.275 660000 6 -1.125 7.125 ... ... 0.055483
0.048231 ... ... 0.125 0.100 0.225 665000 6.450 -1.150 7.600 ... ... 0.049959
0.041589 ... ... 0.100 0.075 0.175 670000 6.900 -1.175 8.075 ... ... 0.044014
0.037363 ... ... 0.075 0.075 0.150 675000 7.350 -1.200 8.550 ... ... 0.037454
0.032991 ... ... 0.050 0.075 0.125 680000 7.825 -1.200 9.025 ... ... 0.033572
0.028388 ... ... 0.050 0.050 0.100 685000 8.300 -1.225 9.525 ... ... 0.029571
0.023423 ... ... 0.050 0.025 0.075 690000 8.800 -1.200 10 ... ... 0.029246
0.017858 ... ... 0.025 0.025 0.050 695000 9.275 -1.225 10.500 ... ... 0.025238
0.017352 ... ... 0.025 0.025 0.050 700000 9.775 -1.225 11 ... ... 0.025122
0.010829 ... ... 0.025 0 0.025 705000 10.250 -1.250 11.500 ... ... 0.021019
0.010529 ... ... 0.025 0 0.025 710000 10.750 -1.250 12 ... ... 0.021094
0.010252 ... ... 0.013 0.013 0.025 715000 11.250 -1.250 12.500 ... ... 0.021168
0.009995 ... ... 0.013 0.013 0.025 720000 11.750 -1.250 13 ... ... 0.021242
0.009753 ... ... 0.013 0.013 0.025 725000 12.250 -1.250 13.500 ... ... 0.021316
0.005907 ... ... 0.013 0 0.013 730000 12.750 -1.250 14 ... ... 0.02139
0.005769 ... ... 0.013 0 0.013 735000 13.250 -1.250 14.500 ... ... 0.021463
0.005639 ... ... 0.013 0 0.013 740000 13.750 -1.250 15 ... ... 0.021536
0.005401 ... ... 0.013 0 0.013 750000 14.750 -1.250 16 ... ... 0.021682
0.00519 ... ... 0.013 0 0.013 760000 15.750 -1.250 17 ... ... 0.021827
0.004999 ... ... 0.013 0 0.013 770000 16.750 -1.250 18 ... ... 0.02197
0.004827 ... ... 0.013 0 0.013 780000 17.750 -1.250 19 ... ... 0.022113
0.00467 ... ... 0.013 0 0.013 790000 18.750 -1.250 20 ... ... 0.022255
0.004527 ... ... 0.013 0 0.013 800000 19.750 -1.250 21 ... ... 0.022396
0.004396 ... ... 0.013 0 0.013 810000 20.750 -1.250 22 ... ... 0.022537
0.004276 ... ... 0.013 0 0.013 820000 21.750 -1.250 23 ... ... 0.022676
0.004164 ... ... 0.013 0 0.013 830000 22.750 -1.250 24 ... ... 0.022815
0.00406 ... ... 0.013 0 0.013 840000 23.750 -1.250 25 ... ... 0.022952
0.003964 ... ... 0.013 0 0.013 850000 24.750 -1.250 26 ... ... 0.023089
0.003874 ... ... 0.013 0 0.013 860000 25.750 -1.250 27 ... ... 0.023226
0.003789 ... ... 0.013 0 0.013 870000 26.750 -1.250 28 ... ... 0.023361
0.00371 ... ... 0.013 0 0.013 880000 27.750 -1.250 29 ... ... 0.023496
0.003636 ... ... 0.013 0 0.013 890000 28.750 -1.250 30 ... ... 0.02363
0.003566 ... ... 0.013 0 0.013 900000 29.750 -1.250 31 ... ... 0.023763
0.0035 ... ... 0.013 0 0.013 910000 30.750 -1.250 32 ... ... 0.023896
0.003437 ... ... 0.013 0 0.013 920000 31.750 -1.250 33 ... ... 0.024028
0.003378 ... ... 0.013 0 0.013 930000 32.750 -1.250 34 ... ... 0.024159
0.003322 ... ... 0.013 0 0.013 940000 33.750 -1.250 35 ... ... 0.02429
0.003269 ... ... 0.013 0 0.013 950000 34.750 -1.250 36 ... ... 0.024419
0.003218 ... ... 0.013 0 0.013 960000 35.750 -1.250 37 ... ... 0.024549

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.