DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70
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
0.013717 ... ... 50.925 3.075 54 160000 0.013 0 0.013 ... ... 0.001222
0.014148 ... ... 49.925 3.075 53 170000 0.013 0 0.013 ... ... 0.001272
0.014564 ... ... 48.925 3.075 52 180000 0.013 0 0.013 ... ... 0.001322
0.014969 ... ... 47.925 3.075 51 190000 0.013 0 0.013 ... ... 0.001373
0.015362 ... ... 46.925 3.075 50 200000 0.013 0 0.013 ... ... 0.001426
0.015745 ... ... 45.925 3.075 49 210000 0.013 0 0.013 ... ... 0.001479
0.016118 ... ... 44.925 3.075 48 220000 0.013 0 0.013 ... ... 0.001533
0.016483 ... ... 43.925 3.075 47 230000 0.013 0 0.013 ... ... 0.001588
0.016839 ... ... 42.925 3.075 46 240000 0.013 0 0.013 ... ... 0.001645
0.017187 ... ... 41.925 3.075 45 250000 0.013 0 0.013 ... ... 0.001703
0.017529 ... ... 40.925 3.075 44 260000 0.013 0 0.013 ... ... 0.001763
0.017863 ... ... 39.925 3.075 43 270000 0.013 0 0.013 ... ... 0.001825
0.018191 ... ... 38.925 3.075 42 280000 0.013 0 0.013 ... ... 0.001888
0.018514 ... ... 37.925 3.075 41 290000 0.013 0 0.013 ... ... 0.001953
0.01883 ... ... 36.925 3.075 40 300000 0.013 0 0.013 ... ... 0.002021
0.019141 ... ... 35.925 3.075 39 310000 0.013 0 0.013 ... ... 0.00209
0.019448 ... ... 34.925 3.075 38 320000 0.013 0 0.013 ... ... 0.002163
0.019749 ... ... 33.925 3.075 37 330000 0.013 0 0.013 ... ... 0.002238
0.020046 ... ... 32.925 3.075 36 340000 0.013 0 0.013 ... ... 0.002316
0.020338 ... ... 31.925 3.075 35 350000 0.013 0 0.013 ... ... 0.002397
0.020626 ... ... 30.925 3.075 34 360000 0.013 0 0.013 ... ... 0.002481
0.02091 ... ... 29.925 3.075 33 370000 0.013 0 0.013 ... ... 0.00257
0.02119 ... ... 28.925 3.075 32 380000 0.013 0 0.013 ... ... 0.002662
0.021466 ... ... 27.925 3.075 31 390000 0.013 0 0.013 ... ... 0.002759
0.021739 ... ... 26.925 3.075 30 400000 0.013 0 0.013 ... ... 0.00286
0.022009 ... ... 25.925 3.075 29 410000 0.013 0 0.013 ... ... 0.002967
0.022275 ... ... 24.925 3.075 28 420000 0.013 0 0.013 ... ... 0.00308
0.022538 ... ... 23.925 3.075 27 430000 0.013 0 0.013 ... ... 0.003199
0.022798 ... ... 22.925 3.075 26 440000 0.013 0 0.013 ... ... 0.003325
0.023055 ... ... 21.925 3.075 25 450000 0.013 0 0.013 ... ... 0.003459
0.02331 ... ... 20.925 3.075 24 460000 0.013 0 0.013 ... ... 0.003602
0.023561 ... ... 19.925 3.075 23 470000 0.013 0 0.013 ... ... 0.003754
0.02381 ... ... 18.925 3.075 22 480000 0.013 0 0.013 ... ... 0.003917
0.024056 ... ... 17.925 3.075 21 490000 0.013 0 0.013 ... ... 0.004093
0.024178 ... ... 17.425 3.075 20.500 495000 0.013 0 0.013 ... ... 0.004185
0.0243 ... ... 16.925 3.075 20 500000 0.013 0 0.013 ... ... 0.004281
0.024421 ... ... 16.425 3.075 19.500 505000 0.013 0 0.013 ... ... 0.004381
0.024541 ... ... 15.925 3.075 19 510000 0.013 0 0.013 ... ... 0.004486
0.024661 ... ... 15.425 3.075 18.500 515000 0.013 0 0.013 ... ... 0.004595
0.02478 ... ... 14.925 3.075 18 520000 0.013 -0.013 0.025 ... ... 0.004709
0.024899 ... ... 14.425 3.075 17.500 525000 0.013 -0.013 0.025 ... ... 0.004827
0.025017 ... ... 13.925 3.075 17 530000 0.013 -0.013 0.025 ... ... 0.004952
0.025135 ... ... 13.425 3.075 16.500 535000 0.013 -0.013 0.025 ... ... 0.005082
0.025252 ... ... 12.925 3.075 16 540000 0.025 -0.025 0.050 ... ... 0.008477
0.025368 ... ... 12.450 3.050 15.500 545000 0.025 -0.025 0.050 ... ... 0.008703
0.025484 ... ... 11.950 3.050 15 550000 0.025 -0.050 0.075 ... ... 0.008939
0.025599 ... ... 11.475 3.025 14.500 555000 0.025 -0.075 0.100 ... ... 0.009188
0.025714 ... ... 10.975 3.025 14 560000 0.025 -0.100 0.125 ... ... 0.009451
0.025829 ... ... 10.500 3 13.500 565000 0.050 -0.100 0.150 ... ... 0.015337
0.029057 ... ... 10.050 2.975 13.025 570000 0.050 -0.125 0.175 ... ... 0.015778
0.029303 ... ... 9.575 2.950 12.525 575000 0.075 -0.125 0.200 ... ... 0.020877
0.032583 ... ... 9.125 2.925 12.050 580000 0.100 -0.150 0.250 ... ... 0.025478
0.032973 ... ... 8.675 2.875 11.550 585000 0.100 -0.200 0.300 ... ... 0.026226
0.036337 ... ... 8.225 2.850 11.075 590000 0.125 -0.225 0.350 ... ... 0.030654
0.039677 ... ... 7.800 2.800 10.600 595000 0.175 -0.250 0.425 ... ... 0.037852
0.045448 ... ... 7.375 2.775 10.150 600000 0.200 -0.300 0.500 ... ... 0.041747
0.050862 ... ... 6.975 2.725 9.700 605000 0.250 -0.325 0.575 ... ... 0.047981
0.054073 ... ... 6.550 2.675 9.225 610000 0.300 -0.375 0.675 ... ... 0.053786
0.060993 ... ... 6.175 2.625 8.800 615000 0.350 -0.425 0.775 ... ... 0.059285
0.065831 ... ... 5.800 2.550 8.350 620000 0.400 -0.500 0.900 ... ... 0.06456
0.071978 ... ... 5.425 2.500 7.925 625000 0.475 -0.550 1.025 ... ... 0.071118
0.077775 ... ... 5.075 2.425 7.500 630000 0.550 -0.625 1.175 ... ... 0.077235
0.084335 ... ... 4.725 2.375 7.100 635000 0.650 -0.675 1.325 ... ... 0.08406
0.090395 ... ... 4.400 2.300 6.700 640000 0.750 -0.750 1.500 ... ... 0.090313
0.096049 ... ... 4.075 2.225 6.300 645000 0.850 -0.825 1.675 ... ... 0.096107
0.101972 ... ... 3.775 2.150 5.925 650000 0.975 -0.900 1.875 ... ... 0.102125
0.107869 ... ... 3.500 2.075 5.575 655000 1.100 -0.975 2.075 ... ... 0.107595
0.113123 ... ... 3.225 2 5.225 660000 1.250 -1.050 2.300 ... ... 0.112975
0.117821 ... ... 2.975 1.900 4.875 665000 1.400 -1.150 2.550 ... ... 0.117757
0.122227 ... ... 2.725 1.825 4.550 670000 1.575 -1.225 2.800 ... ... 0.122217
0.126035 ... ... 2.500 1.725 4.225 675000 1.750 -1.325 3.075 ... ... 0.126053
0.129375 ... ... 2.275 1.650 3.925 680000 1.950 -1.400 3.350 ... ... 0.129402
0.132138 ... ... 2.075 1.575 3.650 685000 2.150 -1.500 3.650 ... ... 0.132112
0.134236 ... ... 1.900 1.475 3.375 690000 2.375 -1.575 3.950 ... ... 0.134229
0.135699 ... ... 1.725 1.400 3.125 695000 2.625 -1.650 4.275 ... ... 0.135698
0.13651 ... ... 1.550 1.325 2.875 700000 2.875 -1.725 4.600 ... ... 0.13651
0.136676 ... ... 1.400 1.250 2.650 705000 3.150 -1.800 4.950 ... ... 0.136676
0.136205 ... ... 1.275 1.150 2.425 710000 3.425 -1.900 5.325 ... ... 0.136211
0.135126 ... ... 1.150 1.075 2.225 715000 3.700 -1.975 5.675 ... ... 0.135104
0.133429 ... ... 1.025 1 2.025 720000 4.025 -2.050 6.075 ... ... 0.133488
0.131212 ... ... 0.925 0.925 1.850 725000 4.325 -2.125 6.450 ... ... 0.131195
0.128404 ... ... 0.825 0.850 1.675 730000 4.650 -2.200 6.850 ... ... 0.128413
0.125218 ... ... 0.725 0.800 1.525 735000 5 -2.250 7.250 ... ... 0.125276
0.121486 ... ... 0.650 0.725 1.375 740000 5.350 -2.325 7.675 ... ... 0.121621
0.117581 ... ... 0.575 0.675 1.250 745000 5.725 -2.375 8.100 ... ... 0.117823
0.1132 ... ... 0.500 0.625 1.125 750000 6.100 -2.425 8.525 ... ... 0.113587
0.108914 ... ... 0.450 0.575 1.025 755000 6.475 -2.500 8.975 ... ... 0.108864
0.104256 ... ... 0.400 0.525 0.925 760000 6.875 -2.550 9.425 ... ... 0.104325
0.099175 ... ... 0.350 0.475 0.825 765000 7.275 -2.600 9.875 ... ... 0.099406
0.0936 ... ... 0.300 0.425 0.725 770000 7.675 -2.650 10.325 ... ... 0.094046
0.088604 ... ... 0.275 0.375 0.650 775000 8.100 -2.675 10.775 ... ... 0.089305
0.083256 ... ... 0.225 0.350 0.575 780000 8.525 -2.725 11.250 ... ... 0.084275
0.078948 ... ... 0.200 0.325 0.525 785000 8.975 -2.750 11.725 ... ... 0.080302
0.072875 ... ... 0.175 0.275 0.450 790000 9.400 -2.800 12.200 ... ... 0.074702
0.068052 ... ... 0.150 0.250 0.400 795000 9.850 -2.825 12.675 ... ... 0.070361
0.062965 ... ... 0.125 0.225 0.350 800000 10.300 -2.850 13.150 ... ... 0.065844
0.05973 ... ... 0.125 0.200 0.325 805000 10.750 -2.875 13.625 ... ... 0.061112
0.054166 ... ... 0.100 0.175 0.275 810000 11.225 -2.900 14.125 ... ... 0.058298
0.050733 ... ... 0.075 0.175 0.250 815000 11.675 -2.925 14.600 ... ... 0.053206
0.047228 ... ... 0.075 0.150 0.225 820000 12.150 -2.950 15.100 ... ... 0.050286
0.043627 ... ... 0.075 0.125 0.200 825000 12.625 -2.950 15.575 ... ... 0.047342
0.039902 ... ... 0.050 0.125 0.175 830000 13.100 -2.975 16.075 ... ... 0.044358
0.036013 ... ... ... ... 0.150 835000 13.575 ... ... ... ... 0.04132
0.031909 ... ... 0.050 0.075 0.125 840000 14.050 -3.025 17.075 ... ... 0.03821
0.027043 ... ... 0.025 0.075 0.100 850000 15.025 -3.050 18.075 ... ... 0.035001
0.021945 ... ... 0.025 0.050 0.075 860000 16.025 -3.050 19.075 ... ... 0.035007
0.016408 ... ... 0.025 0.025 0.050 870000 17 -3.075 20.075 ... ... 0.032051
0.0159 ... ... 0.013 0.038 0.050 880000 18 -3.075 21.075 ... ... 0.032235
0.009668 ... ... 0.013 0.013 0.025 890000 19 -3.075 22.075 ... ... 0.032418
0.009383 ... ... 0.013 0.013 0.025 900000 20 -3.075 23.075 ... ... 0.0326
0.009122 ... ... 0.013 0.013 0.025 910000 21 -3.075 24.075 ... ... 0.03278
0.005415 ... ... 0.013 0 0.013 920000 22 -3.075 25.075 ... ... 0.03296
0.005271 ... ... 0.013 0 0.013 930000 23 -3.075 26.075 ... ... 0.033139
0.005138 ... ... 0.013 0 0.013 940000 24 -3.075 27.075 ... ... 0.033317
0.005014 ... ... 0.013 0 0.013 950000 25 -3.075 28.075 ... ... 0.033494
0.004899 ... ... 0.013 0 0.013 960000 26 -3.075 29.075 ... ... 0.03367
0.00479 ... ... 0.013 0 0.013 970000 27 -3.075 30.075 ... ... 0.033846
0.004688 ... ... 0.013 0 0.013 980000 28 -3.075 31.075 ... ... 0.03402
0.004592 ... ... 0.013 0 0.013 990000 29 -3.075 32.075 ... ... 0.034193
0.004503 ... ... 0.013 0 0.013 1000000 30 -3.075 33.075 ... ... 0.034366
0.004418 ... ... 0.013 0 0.013 1010000 31 -3.075 34.075 ... ... 0.034538
0.004337 ... ... 0.013 0 0.013 1020000 32 -3.075 35.075 ... ... 0.034709
0.00426 ... ... 0.013 0 0.013 1030000 33 -3.075 36.075 ... ... 0.034879
0.004188 ... ... 0.013 0 0.013 1040000 34 -3.075 37.075 ... ... 0.035048
0.004119 ... ... 0.013 0 0.013 1050000 35 -3.075 38.075 ... ... 0.035216
0.004054 ... ... 0.013 0 0.013 1060000 36 -3.075 39.075 ... ... 0.035384

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.