DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 63
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.008646 ... ... 49 -1 48 150000 0.013 0 0.013 ... ... 0.001021
0.008925 ... ... 48 -1 47 160000 0.013 0 0.013 ... ... 0.001066
0.009195 ... ... 47 -1 46 170000 0.013 0 0.013 ... ... 0.001113
0.009457 ... ... 46 -1 45 180000 0.013 0 0.013 ... ... 0.00116
0.009712 ... ... 45 -1 44 190000 0.013 0 0.013 ... ... 0.001208
0.00996 ... ... 44 -1 43 200000 0.013 0 0.013 ... ... 0.001257
0.010201 ... ... 43 -1 42 210000 0.013 0 0.013 ... ... 0.001307
0.010437 ... ... 42 -1 41 220000 0.013 0 0.013 ... ... 0.001359
0.010667 ... ... 41 -1 40 230000 0.013 0 0.013 ... ... 0.001412
0.010892 ... ... 40 -1 39 240000 0.013 0 0.013 ... ... 0.001467
0.011113 ... ... 39 -1 38 250000 0.013 0 0.013 ... ... 0.001524
0.011329 ... ... 38 -1 37 260000 0.013 0 0.013 ... ... 0.001582
0.011541 ... ... 37 -1 36 270000 0.013 0 0.013 ... ... 0.001643
0.011749 ... ... 36 -1 35 280000 0.013 0 0.013 ... ... 0.001706
0.011954 ... ... 35 -1 34 290000 0.013 0 0.013 ... ... 0.001772
0.012155 ... ... 34 -1 33 300000 0.013 0 0.013 ... ... 0.00184
0.012353 ... ... 33 -1 32 310000 0.013 0 0.013 ... ... 0.001911
0.012547 ... ... 32 -1 31 320000 0.013 0 0.013 ... ... 0.001986
0.012739 ... ... 31 -1 30 330000 0.013 0 0.013 ... ... 0.002064
0.012928 ... ... 30 -1 29 340000 0.013 0 0.013 ... ... 0.002146
0.013114 ... ... 29 -1 28 350000 0.013 0 0.013 ... ... 0.002232
0.013297 ... ... 28 -1 27 360000 0.013 0 0.013 ... ... 0.002324
0.013478 ... ... 27 -1 26 370000 0.013 0 0.013 ... ... 0.00242
0.013657 ... ... 26 -1 25 380000 0.013 0 0.013 ... ... 0.002522
0.013834 ... ... 25 -1 24 390000 0.013 0 0.013 ... ... 0.002631
0.014008 ... ... 24 -1 23 400000 0.013 0 0.013 ... ... 0.002747
0.01418 ... ... 23 -1 22 410000 0.013 0 0.013 ... ... 0.002871
0.01435 ... ... 22 -1 21 420000 0.013 0 0.013 ... ... 0.003005
0.014518 ... ... 21 -1 20 430000 0.013 0 0.013 ... ... 0.003148
0.014685 ... ... 20 -1 19 440000 0.013 0 0.013 ... ... 0.003304
0.014849 ... ... 19 -1 18 450000 0.013 0 0.013 ... ... 0.003473
0.015012 ... ... 18 -1 17 460000 0.013 0 0.013 ... ... 0.003657
0.015093 ... ... 17.500 -1 16.500 465000 0.013 0 0.013 ... ... 0.003756
0.015173 ... ... 17 -1 16 470000 0.013 0 0.013 ... ... 0.00386
0.015253 ... ... 16.500 -1 15.500 475000 0.013 0 0.013 ... ... 0.003969
0.015333 ... ... 16 -1 15 480000 0.013 0 0.013 ... ... 0.004083
0.015412 ... ... 15.500 -1 14.500 485000 0.013 0 0.013 ... ... 0.004204
0.01549 ... ... 15 -1 14 490000 0.013 0 0.013 ... ... 0.004332
0.015569 ... ... 14.500 -1 13.500 495000 0.013 0 0.013 ... ... 0.004467
0.015647 ... ... 14 -1 13 500000 0.013 0 0.013 ... ... 0.004611
0.015724 ... ... 13.500 -1 12.500 505000 0.013 0 0.013 ... ... 0.004763
0.015801 ... ... 13 -1 12 510000 0.025 0.013 0.013 ... ... 0.007929
0.015878 ... ... 12.500 -1 11.500 515000 0.025 0.013 0.013 ... ... 0.008197
0.015955 ... ... 12 -1 11 520000 0.025 0 0.025 ... ... 0.008484
0.016031 ... ... 11.500 -1 10.500 525000 0.025 0 0.025 ... ... 0.008792
0.019712 ... ... 11 -0.975 10.025 530000 0.050 0.025 0.025 ... ... 0.01421
0.019979 ... ... 10.500 -0.975 9.525 535000 0.050 0 0.050 ... ... 0.014735
0.023621 ... ... 10.025 -0.975 9.050 540000 0.075 0.025 0.050 ... ... 0.019486
0.027132 ... ... 9.525 -0.950 8.575 545000 0.100 0.025 0.075 ... ... 0.023809
0.030575 ... ... 9.050 -0.950 8.100 550000 0.125 0.025 0.100 ... ... 0.027891
0.033994 ... ... 8.575 -0.950 7.625 555000 0.175 0.050 0.125 ... ... 0.034379
0.039618 ... ... 8.125 -0.950 7.175 560000 0.200 0.050 0.150 ... ... 0.038063
0.04487 ... ... 7.650 -0.925 6.725 565000 0.275 0.100 0.175 ... ... 0.045595
0.051429 ... ... 7.200 -0.900 6.300 570000 0.325 0.100 0.225 ... ... 0.050708
0.057396 ... ... 6.750 -0.875 5.875 575000 0.400 0.125 0.275 ... ... 0.056951
0.06294 ... ... 6.325 -0.875 5.450 580000 0.475 0.125 0.350 ... ... 0.062697
0.069042 ... ... 5.900 -0.850 5.050 585000 0.575 0.150 0.425 ... ... 0.068953
0.075258 ... ... 5.500 -0.825 4.675 590000 0.700 0.175 0.525 ... ... 0.075269
0.080731 ... ... 5.100 -0.800 4.300 595000 0.825 0.200 0.625 ... ... 0.080801
0.085969 ... ... 4.700 -0.750 3.950 600000 0.950 0.225 0.725 ... ... 0.085698
0.090465 ... ... 4.350 -0.750 3.600 605000 1.125 0.275 0.850 ... ... 0.090562
0.094469 ... ... 4 -0.725 3.275 610000 1.300 0.300 1 ... ... 0.09455
0.097801 ... ... 3.650 -0.675 2.975 615000 1.500 0.325 1.175 ... ... 0.097856
0.100339 ... ... 3.325 -0.625 2.700 620000 1.700 0.350 1.350 ... ... 0.10033
0.102016 ... ... 3.025 -0.600 2.425 625000 1.925 0.375 1.550 ... ... 0.102015
0.102852 ... ... 2.750 -0.575 2.175 630000 2.175 0.425 1.750 ... ... 0.102852
0.102837 ... ... 2.475 -0.525 1.950 635000 2.450 0.475 1.975 ... ... 0.102838
0.101976 ... ... 2.225 -0.500 1.725 640000 2.725 0.500 2.225 ... ... 0.101985
0.100389 ... ... 2 -0.450 1.550 645000 3.025 0.525 2.500 ... ... 0.100337
0.097921 ... ... 1.775 -0.425 1.350 650000 3.350 0.575 2.775 ... ... 0.097995
0.094972 ... ... 1.600 -0.400 1.200 655000 3.675 0.600 3.075 ... ... 0.094882
0.091333 ... ... 1.400 -0.350 1.050 660000 4.025 0.625 3.400 ... ... 0.091245
0.087366 ... ... 1.250 -0.325 0.925 665000 4.400 0.675 3.725 ... ... 0.087303
0.082767 ... ... 1.100 -0.300 0.800 670000 4.775 0.700 4.075 ... ... 0.082756
0.078155 ... ... 0.950 -0.250 0.700 675000 5.175 0.725 4.450 ... ... 0.078231
0.072995 ... ... 0.850 -0.250 0.600 680000 5.575 0.750 4.825 ... ... 0.073198
0.068241 ... ... 0.725 -0.200 0.525 685000 5.975 0.775 5.200 ... ... 0.067543
0.063079 ... ... 0.625 -0.175 0.450 690000 6.400 0.800 5.600 ... ... 0.062411
0.057399 ... ... 0.550 -0.175 0.375 695000 6.850 0.825 6.025 ... ... 0.058271
0.052778 ... ... 0.475 -0.150 0.325 700000 7.275 0.825 6.450 ... ... 0.052299
0.04786 ... ... 0.400 -0.125 0.275 705000 7.725 0.850 6.875 ... ... 0.047553
0.042542 ... ... 0.350 -0.125 0.225 710000 8.200 0.900 7.300 ... ... 0.044609
0.039181 ... ... 0.300 -0.100 0.200 715000 8.650 0.900 7.750 ... ... 0.03939
0.033014 ... ... 0.250 -0.100 0.150 720000 9.125 0.900 8.225 ... ... 0.036286
0.029201 ... ... 0.200 -0.075 0.125 725000 9.600 0.925 8.675 ... ... 0.033126
0.025157 ... ... 0.175 -0.075 0.100 730000 10.075 0.925 9.150 ... ... 0.029878
0.024552 ... ... 0.150 -0.050 0.100 735000 10.550 0.950 9.600 ... ... 0.0265
0.020269 ... ... 0.125 -0.050 0.075 740000 11.050 0.975 10.075 ... ... 0.026292
0.015444 ... ... 0.100 -0.050 0.050 745000 11.525 0.950 10.575 ... ... 0.022855
0.015087 ... ... 0.075 -0.025 0.050 750000 12.025 0.975 11.050 ... ... 0.022786
0.014753 ... ... 0.075 -0.025 0.050 755000 12.500 0.975 11.525 ... ... 0.019224
0.009171 ... ... 0.050 -0.025 0.025 760000 13 0.975 12.025 ... ... 0.019288
0.008971 ... ... 0.050 -0.025 0.025 765000 13.500 0.975 12.525 ... ... 0.019352
0.008782 ... ... 0.050 -0.025 0.025 770000 14 1 13 ... ... 0.019415
0.008603 ... ... 0.025 0 0.025 775000 14.500 1 13.500 ... ... 0.019479
0.008434 ... ... 0.025 0 0.025 780000 15 1 14 ... ... 0.019542
0.005098 ... ... 0.025 -0.013 0.013 785000 15.500 1 14.500 ... ... 0.019605
0.005 ... ... 0.025 -0.013 0.013 790000 16 1 15 ... ... 0.019667
0.004907 ... ... 0.025 -0.013 0.013 795000 16.500 1 15.500 ... ... 0.01973
0.004818 ... ... 0.013 0 0.013 800000 17 1 16 ... ... 0.019792
0.004734 ... ... 0.013 0 0.013 805000 17.500 1 16.500 ... ... 0.019854
0.004654 ... ... 0.013 0 0.013 810000 18 1 17 ... ... 0.019916
0.004577 ... ... 0.013 0 0.013 815000 18.500 1 17.500 ... ... 0.019978
0.004504 ... ... 0.013 0 0.013 820000 19 1 18 ... ... 0.02004
0.004434 ... ... 0.013 0 0.013 825000 19.500 1 18.500 ... ... 0.020101
0.004367 ... ... 0.013 0 0.013 830000 20 1 19 ... ... 0.020162
0.004242 ... ... 0.013 0 0.013 840000 21 1 20 ... ... 0.020284
0.004126 ... ... 0.013 0 0.013 850000 22 1 21 ... ... 0.020405
0.004018 ... ... 0.013 0 0.013 860000 23 1 22 ... ... 0.020526
0.003918 ... ... 0.013 0 0.013 870000 24 1 23 ... ... 0.020646
0.003826 ... ... 0.013 0 0.013 880000 25 1 24 ... ... 0.020765
0.003739 ... ... 0.013 0 0.013 890000 26 1 25 ... ... 0.020884
0.003658 ... ... 0.013 0 0.013 900000 27 1 26 ... ... 0.021002
0.003581 ... ... 0.013 0 0.013 910000 28 1 27 ... ... 0.021119
0.00351 ... ... 0.013 0 0.013 920000 29 1 28 ... ... 0.021236
0.003443 ... ... 0.013 0 0.013 930000 30 1 29 ... ... 0.021352
0.003379 ... ... 0.013 0 0.013 940000 31 1 30 ... ... 0.021468
0.003318 ... ... 0.013 0 0.013 950000 32 1 31 ... ... 0.021583
0.003261 ... ... 0.013 0 0.013 960000 33 1 32 ... ... 0.021697
0.003207 ... ... 0.013 0 0.013 970000 34 1 33 ... ... 0.021811
0.003156 ... ... 0.013 0 0.013 980000 35 1 34 ... ... 0.021924
0.003106 ... ... 0.013 0 0.013 990000 36 1 35 ... ... 0.022037
0.003059 ... ... 0.013 0 0.013 1000000 37 1 36 ... ... 0.022149
0.003015 ... ... 0.013 0 0.013 1010000 38 1 37 ... ... 0.022261
0.002972 ... ... 0.013 0 0.013 1020000 39 1 38 ... ... 0.022372
0.002932 ... ... 0.013 0 0.013 1030000 40 1 39 ... ... 0.022483
0.002893 ... ... 0.013 0 0.013 1040000 41 1 40 ... ... 0.022593
0.002855 ... ... 0.013 0 0.013 1050000 42 1 41 ... ... 0.022703

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.