DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70
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
0.0034 ... ... 52.975 2.025 55 150000 0.013 0 0.013 ... ... 0.000622
0.003503 ... ... 51.975 2.025 54 160000 0.013 0 0.013 ... ... 0.000648
0.003603 ... ... 50.975 2.025 53 170000 0.013 0 0.013 ... ... 0.000675
0.0037 ... ... 49.975 2.025 52 180000 0.013 0 0.013 ... ... 0.000702
0.003795 ... ... 48.975 2.025 51 190000 0.013 0 0.013 ... ... 0.000729
0.003887 ... ... 47.975 2.025 50 200000 0.013 0 0.013 ... ... 0.000757
0.003976 ... ... 46.975 2.025 49 210000 0.013 0 0.013 ... ... 0.000785
0.004064 ... ... 45.975 2.025 48 220000 0.013 0 0.013 ... ... 0.000814
0.00415 ... ... 44.975 2.025 47 230000 0.013 0 0.013 ... ... 0.000843
0.004234 ... ... 43.975 2.025 46 240000 0.013 0 0.013 ... ... 0.000873
0.004316 ... ... 42.975 2.025 45 250000 0.013 0 0.013 ... ... 0.000904
0.004397 ... ... 41.975 2.025 44 260000 0.013 0 0.013 ... ... 0.000936
0.004476 ... ... 40.975 2.025 43 270000 0.013 0 0.013 ... ... 0.000969
0.004554 ... ... 39.975 2.025 42 280000 0.013 0 0.013 ... ... 0.001002
0.004631 ... ... 38.975 2.025 41 290000 0.013 0 0.013 ... ... 0.001037
0.004706 ... ... 37.975 2.025 40 300000 0.013 0 0.013 ... ... 0.001073
0.00478 ... ... 36.975 2.025 39 310000 0.013 0 0.013 ... ... 0.00111
0.004853 ... ... 35.975 2.025 38 320000 0.013 0 0.013 ... ... 0.001148
0.004925 ... ... 34.975 2.025 37 330000 0.013 0 0.013 ... ... 0.001188
0.004996 ... ... 33.975 2.025 36 340000 0.013 0 0.013 ... ... 0.001229
0.005066 ... ... 32.975 2.025 35 350000 0.013 0 0.013 ... ... 0.001272
0.005135 ... ... 31.975 2.025 34 360000 0.013 0 0.013 ... ... 0.001317
0.005203 ... ... 30.975 2.025 33 370000 0.013 0 0.013 ... ... 0.001364
0.005271 ... ... 29.975 2.025 32 380000 0.013 0 0.013 ... ... 0.001413
0.005337 ... ... 28.975 2.025 31 390000 0.013 0 0.013 ... ... 0.001465
0.005403 ... ... 27.975 2.025 30 400000 0.013 0 0.013 ... ... 0.001518
0.005468 ... ... 26.975 2.025 29 410000 0.013 0 0.013 ... ... 0.001575
0.005532 ... ... 25.975 2.025 28 420000 0.013 0 0.013 ... ... 0.001635
0.005596 ... ... 24.975 2.025 27 430000 0.013 0 0.013 ... ... 0.001698
0.005627 ... ... 24.475 2.025 26.500 435000 0.013 0 0.013 ... ... 0.001731
0.005659 ... ... 23.975 2.025 26 440000 0.013 0 0.013 ... ... 0.001765
0.00569 ... ... 23.475 2.025 25.500 445000 0.013 0 0.013 ... ... 0.0018
0.005721 ... ... 22.975 2.025 25 450000 0.013 0 0.013 ... ... 0.001836
0.005752 ... ... 22.475 2.025 24.500 455000 0.013 0 0.013 ... ... 0.001874
0.005783 ... ... 21.975 2.025 24 460000 0.013 0 0.013 ... ... 0.001912
0.005813 ... ... 21.475 2.025 23.500 465000 0.013 0 0.013 ... ... 0.001952
0.005844 ... ... 20.975 2.025 23 470000 0.013 0 0.013 ... ... 0.001993
0.005874 ... ... 20.475 2.025 22.500 475000 0.013 0 0.013 ... ... 0.002036
0.005904 ... ... 19.975 2.025 22 480000 0.013 0 0.013 ... ... 0.00208
0.005934 ... ... 19.475 2.025 21.500 485000 0.013 0 0.013 ... ... 0.002125
0.005964 ... ... 18.975 2.025 21 490000 0.013 0 0.013 ... ... 0.002173
0.005994 ... ... 18.475 2.025 20.500 495000 0.013 0 0.013 ... ... 0.002222
0.006023 ... ... 17.975 2.025 20 500000 0.013 0 0.013 ... ... 0.002273
0.006053 ... ... 17.475 2.025 19.500 505000 0.013 0 0.013 ... ... 0.002326
0.006082 ... ... 16.975 2.025 19 510000 0.013 0 0.013 ... ... 0.002382
0.006111 ... ... 16.475 2.025 18.500 515000 0.013 0 0.013 ... ... 0.00244
0.00614 ... ... 15.975 2.025 18 520000 0.013 0 0.013 ... ... 0.0025
0.006169 ... ... 15.475 2.025 17.500 525000 0.013 0 0.013 ... ... 0.002563
0.006198 ... ... 14.975 2.025 17 530000 0.013 0 0.013 ... ... 0.002629
0.006227 ... ... 14.475 2.025 16.500 535000 0.013 0 0.013 ... ... 0.002698
0.006255 ... ... 13.975 2.025 16 540000 0.013 0 0.013 ... ... 0.002771
0.006284 ... ... 13.475 2.025 15.500 545000 0.013 0 0.013 ... ... 0.002847
0.006312 ... ... 12.975 2.025 15 550000 0.013 0 0.013 ... ... 0.002928
0.00634 ... ... 12.475 2.025 14.500 555000 0.013 0 0.013 ... ... 0.003013
0.006368 ... ... 11.975 2.025 14 560000 0.013 0 0.013 ... ... 0.003102
0.006396 ... ... 11.475 2.025 13.500 565000 0.013 0 0.013 ... ... 0.003197
0.006424 ... ... 10.975 2.025 13 570000 0.013 0 0.013 ... ... 0.003298
0.006452 ... ... 10.475 2.025 12.500 575000 0.013 0 0.013 ... ... 0.003405
0.00648 ... ... 9.975 2.025 12 580000 0.013 0 0.013 ... ... 0.003519
0.006507 ... ... 9.475 2.025 11.500 585000 0.013 0 0.013 ... ... 0.003642
0.006535 ... ... 8.975 2.025 11 590000 0.013 0 0.013 ... ... 0.003772
0.006562 ... ... 8.475 2.025 10.500 595000 0.013 0 0.013 ... ... 0.003913
0.00659 ... ... 7.975 2.025 10 600000 0.013 0 0.013 ... ... 0.004065
0.006617 ... ... 7.475 2.025 9.500 605000 0.013 0 0.013 ... ... 0.00423
0.006644 ... ... 6.975 2.025 9 610000 0.013 0 0.013 ... ... 0.004409
0.006671 ... ... 6.475 2.025 8.500 615000 0.013 0 0.013 ... ... 0.004605
0.006697 ... ... 5.975 2.025 8 620000 0.013 0 0.013 ... ... 0.004819
0.006724 ... ... 5.475 2.025 7.500 625000 0.013 0 0.013 ... ... 0.005056
0.006751 ... ... 4.975 2.025 7 630000 0.013 0 0.013 ... ... 0.00532
0.006777 ... ... 4.475 2.025 6.500 635000 0.013 0 0.013 ... ... 0.005616
0.006804 ... ... 3.975 2.025 6 640000 0.013 0 0.013 ... ... 0.005949
0.00683 ... ... 3.475 2.025 5.500 645000 0.013 0 0.013 ... ... 0.006329
0.006856 ... ... 2.975 2.025 5 650000 0.013 0 0.013 ... ... 0.006768
0.006883 ... ... 2.475 2.025 4.500 655000 0.013 0 0.013 ... ... 0.007281
0.006909 ... ... 1.975 2.025 4 660000 0.013 -0.013 0.025 ... ... 0.007891
0.006935 ... ... 1.525 1.975 3.500 665000 0.013 -0.038 0.050 ... ... 0.008631
0.00696 ... ... 1.075 1.925 3 670000 0.013 -0.113 0.125 ... ... 0.009554
0.006986 ... ... 0.725 1.775 2.500 675000 0.013 -0.238 0.250 ... ... 0.010746
0.007012 ... ... 0.425 1.575 2 680000 0.025 -0.425 0.450 ... ... 0.018438
0.03135 ... ... 0.225 1.325 1.550 685000 0.050 -0.700 0.750 ... ... 0.030329
0.047057 ... ... 0.100 1 1.100 690000 0.100 -1.025 1.125 ... ... 0.046681
0.066098 ... ... 0.050 0.700 0.750 695000 0.250 -1.325 1.575 ... ... 0.06606
0.072897 ... ... 0.025 0.425 0.450 700000 0.450 -1.575 2.025 ... ... 0.072897
0.066534 ... ... 0.013 0.238 0.250 705000 0.750 -1.775 2.525 ... ... 0.066572
0.05069 ... ... 0.013 0.113 0.125 710000 1.125 -1.900 3.025 ... ... 0.050986
0.030986 ... ... 0.013 0.038 0.050 715000 1.550 -1.975 3.525 ... ... 0.03203
0.018972 ... ... 0.013 0.013 0.025 720000 2.025 -2 4.025 ... ... 0.020977
0.011137 ... ... 0.013 0 0.013 725000 2.500 -2.025 4.525 ... ... 0.00724
0.009973 ... ... 0.013 0 0.013 730000 3 -2.025 5.025 ... ... 0.007265
0.009074 ... ... 0.013 0 0.013 735000 3.500 -2.025 5.525 ... ... 0.00729
0.008356 ... ... 0.013 0 0.013 740000 4 -2.025 6.025 ... ... 0.007315
0.007765 ... ... 0.013 0 0.013 745000 4.500 -2.025 6.525 ... ... 0.00734
0.007269 ... ... 0.013 0 0.013 750000 5 -2.025 7.025 ... ... 0.007365
0.006848 ... ... 0.013 0 0.013 755000 5.500 -2.025 7.525 ... ... 0.00739
0.006482 ... ... 0.013 0 0.013 760000 6 -2.025 8.025 ... ... 0.007414
0.006164 ... ... 0.013 0 0.013 765000 6.500 -2.025 8.525 ... ... 0.007439
0.005881 ... ... 0.013 0 0.013 770000 7 -2.025 9.025 ... ... 0.007463
0.005631 ... ... 0.013 0 0.013 775000 7.500 -2.025 9.525 ... ... 0.007487
0.005405 ... ... 0.013 0 0.013 780000 8 -2.025 10.025 ... ... 0.007512
0.005202 ... ... 0.013 0 0.013 785000 8.500 -2.025 10.525 ... ... 0.007536
0.005017 ... ... 0.013 0 0.013 790000 9 -2.025 11.025 ... ... 0.00756
0.004848 ... ... 0.013 0 0.013 795000 9.500 -2.025 11.525 ... ... 0.007584
0.004694 ... ... 0.013 0 0.013 800000 10 -2.025 12.025 ... ... 0.007608
0.004551 ... ... 0.013 0 0.013 805000 10.500 -2.025 12.525 ... ... 0.007632
0.004419 ... ... 0.013 0 0.013 810000 11 -2.025 13.025 ... ... 0.007656
0.004298 ... ... 0.013 0 0.013 815000 11.500 -2.025 13.525 ... ... 0.00768
0.004184 ... ... 0.013 0 0.013 820000 12 -2.025 14.025 ... ... 0.007704
0.004077 ... ... 0.013 0 0.013 825000 12.500 -2.025 14.525 ... ... 0.007727
0.003978 ... ... 0.013 0 0.013 830000 13 -2.025 15.025 ... ... 0.007751
0.003886 ... ... 0.013 0 0.013 835000 13.500 -2.025 15.525 ... ... 0.007774
0.003798 ... ... 0.013 0 0.013 840000 14 -2.025 16.025 ... ... 0.007798
0.003716 ... ... 0.013 0 0.013 845000 14.500 -2.025 16.525 ... ... 0.007821
0.003638 ... ... 0.013 0 0.013 850000 15 -2.025 17.025 ... ... 0.007845
0.003564 ... ... 0.013 0 0.013 855000 15.500 -2.025 17.525 ... ... 0.007868
0.003495 ... ... 0.013 0 0.013 860000 16 -2.025 18.025 ... ... 0.007891
0.003429 ... ... 0.013 0 0.013 865000 16.500 -2.025 18.525 ... ... 0.007914
0.003366 ... ... 0.013 0 0.013 870000 17 -2.025 19.025 ... ... 0.007937
0.003306 ... ... 0.013 0 0.013 875000 17.500 -2.025 19.525 ... ... 0.007961
0.003249 ... ... 0.013 0 0.013 880000 18 -2.025 20.025 ... ... 0.007984
0.003195 ... ... 0.013 0 0.013 885000 18.500 -2.025 20.525 ... ... 0.008006
0.003143 ... ... 0.013 0 0.013 890000 19 -2.025 21.025 ... ... 0.008029
0.003046 ... ... 0.013 0 0.013 900000 20 -2.025 22.025 ... ... 0.008075
0.002957 ... ... 0.013 0 0.013 910000 21 -2.025 23.025 ... ... 0.00812
0.002875 ... ... 0.013 0 0.013 920000 22 -2.025 24.025 ... ... 0.008166
0.002798 ... ... 0.013 0 0.013 930000 23 -2.025 25.025 ... ... 0.008211
0.002728 ... ... 0.013 0 0.013 940000 24 -2.025 26.025 ... ... 0.008255
0.002662 ... ... 0.013 0 0.013 950000 25 -2.025 27.025 ... ... 0.0083
0.002601 ... ... 0.013 0 0.013 960000 26 -2.025 28.025 ... ... 0.008344
0.002543 ... ... 0.013 0 0.013 970000 27 -2.025 29.025 ... ... 0.008389
0.002489 ... ... 0.013 0 0.013 980000 28 -2.025 30.025 ... ... 0.008433
0.002438 ... ... 0.013 0 0.013 990000 29 -2.025 31.025 ... ... 0.008476
0.00239 ... ... 0.013 0 0.013 1000000 30 -2.025 32.025 ... ... 0.00852
0.002345 ... ... 0.013 0 0.013 1010000 31 -2.025 33.025 ... ... 0.008563
0.002302 ... ... 0.013 0 0.013 1020000 32 -2.025 34.025 ... ... 0.008607
0.002262 ... ... 0.013 0 0.013 1030000 33 -2.025 35.025 ... ... 0.00865
0.002223 ... ... 0.013 0 0.013 1040000 34 -2.025 36.025 ... ... 0.008692
0.002187 ... ... 0.013 0 0.013 1050000 35 -2.025 37.025 ... ... 0.008735
0.002152 ... ... 0.013 0 0.013 1060000 36 -2.025 38.025 ... ... 0.008778

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.