DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 60.500
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.036564 ... ... 41.700 -0.200 41.500 190000 0.013 0 0.013 ... ... 0.002442
0.037616 ... ... 40.700 -0.200 40.500 200000 0.013 0 0.013 ... ... 0.002544
0.038638 ... ... 39.700 -0.200 39.500 210000 0.013 0 0.013 ... ... 0.002649
0.039632 ... ... 38.700 -0.200 38.500 220000 0.013 0 0.013 ... ... 0.002757
0.040601 ... ... 37.700 -0.200 37.500 230000 0.013 0 0.013 ... ... 0.002869
0.041546 ... ... 36.700 -0.200 36.500 240000 0.013 0 0.013 ... ... 0.002984
0.042469 ... ... 35.700 -0.200 35.500 250000 0.013 0 0.013 ... ... 0.003104
0.043371 ... ... 34.700 -0.200 34.500 260000 0.013 0 0.013 ... ... 0.003228
0.044253 ... ... 33.700 -0.200 33.500 270000 0.013 0 0.013 ... ... 0.003357
0.045117 ... ... 32.700 -0.200 32.500 280000 0.013 0 0.013 ... ... 0.003491
0.045964 ... ... 31.700 -0.200 31.500 290000 0.013 0 0.013 ... ... 0.003631
0.046795 ... ... 30.700 -0.200 30.500 300000 0.013 0 0.013 ... ... 0.003778
0.04761 ... ... 29.700 -0.200 29.500 310000 0.013 0 0.013 ... ... 0.003932
0.04841 ... ... 28.700 -0.200 28.500 320000 0.013 0 0.013 ... ... 0.004093
0.049196 ... ... 27.700 -0.200 27.500 330000 0.013 0 0.013 ... ... 0.004263
0.049969 ... ... 26.700 -0.200 26.500 340000 0.013 0 0.013 ... ... 0.004443
0.05073 ... ... 25.700 -0.200 25.500 350000 0.013 0 0.013 ... ... 0.004633
0.051478 ... ... 24.700 -0.200 24.500 360000 0.013 0 0.013 ... ... 0.004835
0.052215 ... ... 23.700 -0.200 23.500 370000 0.013 0 0.013 ... ... 0.00505
0.052941 ... ... 22.700 -0.200 22.500 380000 0.013 0 0.013 ... ... 0.005279
0.053656 ... ... 21.700 -0.200 21.500 390000 0.025 0 0.025 ... ... 0.009046
0.054361 ... ... 20.700 -0.200 20.500 400000 0.025 0 0.025 ... ... 0.009467
0.055056 ... ... 19.700 -0.200 19.500 410000 0.025 0 0.025 ... ... 0.009918
0.055741 ... ... 18.700 -0.200 18.500 420000 0.050 0 0.050 ... ... 0.016585
0.056418 ... ... 17.700 -0.200 17.500 430000 0.075 0 0.075 ... ... 0.022537
0.057085 ... ... 16.700 -0.200 16.500 440000 0.100 0 0.100 ... ... 0.028203
0.059804 ... ... 15.725 -0.200 15.525 450000 0.150 0 0.150 ... ... 0.037508
0.064733 ... ... 14.750 -0.175 14.575 460000 0.200 0 0.200 ... ... 0.046129
0.069893 ... ... 13.825 -0.200 13.625 470000 0.275 0 0.275 ... ... 0.057109
0.078882 ... ... 12.900 -0.175 12.725 480000 0.375 0 0.375 ... ... 0.06956
0.087728 ... ... 12.025 -0.200 11.825 490000 0.500 0.025 0.475 ... ... 0.082801
0.099217 ... ... 11.150 -0.175 10.975 500000 0.625 0.025 0.600 ... ... 0.09491
0.111171 ... ... 10.325 -0.175 10.150 510000 0.800 0.025 0.775 ... ... 0.108659
0.123222 ... ... 9.525 -0.175 9.350 520000 0.975 0.025 0.950 ... ... 0.121088
0.135719 ... ... 8.750 -0.150 8.600 530000 1.200 0.025 1.175 ... ... 0.134003
0.147399 ... ... 8.025 -0.150 7.875 540000 1.475 0.050 1.425 ... ... 0.146575
0.158101 ... ... 7.325 -0.150 7.175 550000 1.775 0.050 1.725 ... ... 0.157826
0.167905 ... ... 6.675 -0.150 6.525 560000 2.100 0.050 2.050 ... ... 0.167696
0.176254 ... ... 6.050 -0.150 5.900 570000 2.475 0.050 2.425 ... ... 0.176247
0.183195 ... ... 5.475 -0.125 5.350 580000 2.875 0.050 2.825 ... ... 0.183122
0.188314 ... ... 4.925 -0.125 4.800 590000 3.325 0.075 3.250 ... ... 0.188309
0.191699 ... ... 4.425 -0.125 4.300 600000 3.825 0.100 3.725 ... ... 0.191696
0.193292 ... ... 3.950 -0.100 3.850 610000 4.350 0.100 4.250 ... ... 0.19329
0.193137 ... ... 3.525 -0.100 3.425 620000 4.900 0.100 4.800 ... ... 0.193141
0.191333 ... ... 3.150 -0.100 3.050 630000 5.500 0.100 5.400 ... ... 0.191343
0.187987 ... ... 2.775 -0.075 2.700 640000 6.125 0.100 6.025 ... ... 0.187992
0.183194 ... ... 2.450 -0.075 2.375 650000 6.800 0.125 6.675 ... ... 0.183373
0.177353 ... ... 2.175 -0.075 2.100 660000 7.500 0.125 7.375 ... ... 0.177581
0.170114 ... ... 1.900 -0.075 1.825 670000 8.225 0.125 8.100 ... ... 0.170782
0.162356 ... ... 1.675 -0.075 1.600 680000 8.975 0.125 8.850 ... ... 0.163166
0.154012 ... ... 1.450 -0.050 1.400 690000 9.750 0.125 9.625 ... ... 0.15495
0.1445 ... ... 1.275 -0.075 1.200 700000 10.575 0.150 10.425 ... ... 0.147181
0.135642 ... ... 1.100 -0.050 1.050 710000 11.400 0.150 11.250 ... ... 0.138711
0.125896 ... ... 0.950 -0.050 0.900 720000 12.250 0.175 12.075 ... ... 0.130508
0.116476 ... ... 0.825 -0.050 0.775 730000 13.100 0.150 12.950 ... ... 0.12167
0.107799 ... ... 0.700 -0.025 0.675 740000 14 0.175 13.825 ... ... 0.114905
0.098502 ... ... 0.600 -0.025 0.575 750000 14.900 0.175 14.725 ... ... 0.107933
0.090487 ... ... 0.525 -0.025 0.500 760000 15.800 0.175 15.625 ... ... 0.100697
0.082005 ... ... 0.450 -0.025 0.425 770000 16.725 0.175 16.550 ... ... 0.094952
0.072895 ... ... 0.375 -0.025 0.350 780000 17.675 0.200 17.475 ... ... 0.091011
0.065871 ... ... 0.325 -0.025 0.300 790000 18.625 0.200 18.425 ... ... 0.087145
0.058474 ... ... 0.275 -0.025 0.250 800000 19.575 0.200 19.375 ... ... 0.083339
0.054013 ... ... 0.225 0 0.225 810000 20.550 0.200 20.350 ... ... 0.081601
0.045843 ... ... 0.200 -0.025 0.175 820000 21.525 0.200 21.325 ... ... 0.07996
0.041012 ... ... 0.175 -0.025 0.150 830000 22.500 0.200 22.300 ... ... 0.078406
0.036002 ... ... 0.150 -0.025 0.125 840000 23.500 0.200 23.300 ... ... 0.078866
0.030731 ... ... 0.125 -0.025 0.100 850000 24.500 0.200 24.300 ... ... 0.079323
0.030144 ... ... 0.100 0 0.100 860000 25.500 0.200 25.300 ... ... 0.079776
0.024598 ... ... 0.075 0 0.075 870000 26.500 0.200 26.300 ... ... 0.080227
0.024151 ... ... 0.075 0 0.075 880000 27.500 0.200 27.300 ... ... 0.080674
0.018113 ... ... 0.050 0 0.050 890000 28.500 0.200 28.300 ... ... 0.081119
0.017796 ... ... 0.050 0 0.050 900000 29.500 0.200 29.300 ... ... 0.081561
0.017497 ... ... 0.050 0 0.050 910000 30.500 0.200 30.300 ... ... 0.081999
0.01061 ... ... 0.025 0 0.025 920000 31.500 0.200 31.300 ... ... 0.082435
0.010435 ... ... 0.025 0 0.025 930000 32.500 0.200 32.300 ... ... 0.082868
0.010268 ... ... 0.025 0 0.025 940000 33.500 0.200 33.300 ... ... 0.083299

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.