DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 58.750
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.006433 ... ... 43.575 0.175 43.750 150000 0.013 0 0.013 ... ... 0.000926
0.006637 ... ... 42.575 0.175 42.750 160000 0.013 0 0.013 ... ... 0.000968
0.006835 ... ... 41.575 0.175 41.750 170000 0.013 0 0.013 ... ... 0.001012
0.007026 ... ... 40.575 0.175 40.750 180000 0.013 0 0.013 ... ... 0.001057
0.007213 ... ... 39.575 0.175 39.750 190000 0.013 0 0.013 ... ... 0.001103
0.007394 ... ... 38.575 0.175 38.750 200000 0.013 0 0.013 ... ... 0.00115
0.007571 ... ... 37.575 0.175 37.750 210000 0.013 0 0.013 ... ... 0.001199
0.007744 ... ... 36.575 0.175 36.750 220000 0.013 0 0.013 ... ... 0.001249
0.007913 ... ... 35.575 0.175 35.750 230000 0.013 0 0.013 ... ... 0.001301
0.008079 ... ... 34.575 0.175 34.750 240000 0.013 0 0.013 ... ... 0.001354
0.008241 ... ... 33.575 0.175 33.750 250000 0.013 0 0.013 ... ... 0.00141
0.0084 ... ... 32.575 0.175 32.750 260000 0.013 0 0.013 ... ... 0.001468
0.008556 ... ... 31.575 0.175 31.750 270000 0.013 0 0.013 ... ... 0.001528
0.008709 ... ... 30.575 0.175 30.750 280000 0.013 0 0.013 ... ... 0.001592
0.008859 ... ... 29.575 0.175 29.750 290000 0.013 0 0.013 ... ... 0.001658
0.009007 ... ... 28.575 0.175 28.750 300000 0.013 0 0.013 ... ... 0.001727
0.009153 ... ... 27.575 0.175 27.750 310000 0.013 0 0.013 ... ... 0.0018
0.009297 ... ... 26.575 0.175 26.750 320000 0.013 0 0.013 ... ... 0.001877
0.009438 ... ... 25.575 0.175 25.750 330000 0.013 0 0.013 ... ... 0.001959
0.009577 ... ... 24.575 0.175 24.750 340000 0.013 0 0.013 ... ... 0.002045
0.009714 ... ... 23.575 0.175 23.750 350000 0.013 0 0.013 ... ... 0.002137
0.00985 ... ... 22.575 0.175 22.750 360000 0.013 0 0.013 ... ... 0.002235
0.009983 ... ... 21.575 0.175 21.750 370000 0.013 0 0.013 ... ... 0.002339
0.010115 ... ... 20.575 0.175 20.750 380000 0.013 0 0.013 ... ... 0.002452
0.010246 ... ... 19.575 0.175 19.750 390000 0.013 0 0.013 ... ... 0.002573
0.010374 ... ... 18.575 0.175 18.750 400000 0.013 0 0.013 ... ... 0.002704
0.010501 ... ... 17.575 0.175 17.750 410000 0.013 0 0.013 ... ... 0.002847
0.010627 ... ... 16.575 0.175 16.750 420000 0.013 0 0.013 ... ... 0.003003
0.010752 ... ... 15.575 0.175 15.750 430000 0.013 0 0.013 ... ... 0.003174
0.010875 ... ... 14.575 0.175 14.750 440000 0.013 0 0.013 ... ... 0.003364
0.010936 ... ... 14.075 0.175 14.250 445000 0.013 0 0.013 ... ... 0.003466
0.010996 ... ... 13.575 0.175 13.750 450000 0.013 0 0.013 ... ... 0.003575
0.011057 ... ... 13.075 0.175 13.250 455000 0.013 0 0.013 ... ... 0.00369
0.011117 ... ... 12.575 0.175 12.750 460000 0.013 0 0.013 ... ... 0.003812
0.011176 ... ... 12.075 0.175 12.250 465000 0.013 0 0.013 ... ... 0.003941
0.011236 ... ... 11.575 0.175 11.750 470000 0.013 0 0.013 ... ... 0.00408
0.011295 ... ... 11.075 0.175 11.250 475000 0.013 0 0.013 ... ... 0.004228
0.011354 ... ... 10.575 0.175 10.750 480000 0.013 0 0.013 ... ... 0.004387
0.011412 ... ... 10.075 0.175 10.250 485000 0.013 0 0.013 ... ... 0.004558
0.011471 ... ... 9.575 0.175 9.750 490000 0.013 0 0.013 ... ... 0.004744
0.011529 ... ... 9.075 0.175 9.250 495000 0.013 0 0.013 ... ... 0.004944
0.011586 ... ... 8.575 0.175 8.750 500000 0.013 0 0.013 ... ... 0.005163
0.011644 ... ... 8.075 0.175 8.250 505000 0.013 0 0.013 ... ... 0.005403
0.011701 ... ... 7.575 0.175 7.750 510000 0.013 0 0.013 ... ... 0.005666
0.011758 ... ... 7.075 0.175 7.250 515000 0.013 0 0.013 ... ... 0.005959
0.011815 ... ... 6.575 0.175 6.750 520000 0.025 0 0.025 ... ... 0.00991
0.011871 ... ... 6.075 0.175 6.250 525000 0.025 0 0.025 ... ... 0.010456
0.017428 ... ... 5.600 0.175 5.775 530000 0.025 -0.025 0.050 ... ... 0.011071
0.022413 ... ... 5.125 0.175 5.300 535000 0.050 -0.025 0.075 ... ... 0.017808
0.027164 ... ... 4.650 0.175 4.825 540000 0.075 -0.025 0.100 ... ... 0.023629
0.031859 ... ... 4.200 0.150 4.350 545000 0.125 -0.025 0.150 ... ... 0.03237
0.039239 ... ... 3.750 0.150 3.900 550000 0.175 -0.025 0.200 ... ... 0.039876
0.047925 ... ... 3.350 0.125 3.475 555000 0.250 -0.025 0.275 ... ... 0.048561
0.056779 ... ... 2.950 0.125 3.075 560000 0.325 -0.050 0.375 ... ... 0.056105
0.06421 ... ... 2.550 0.125 2.675 565000 0.450 -0.050 0.500 ... ... 0.064674
0.071685 ... ... 2.200 0.125 2.325 570000 0.575 -0.075 0.650 ... ... 0.071515
0.077367 ... ... 1.875 0.100 1.975 575000 0.750 -0.075 0.825 ... ... 0.077558
0.081718 ... ... 1.600 0.075 1.675 580000 0.925 -0.100 1.025 ... ... 0.081705
0.08411 ... ... 1.325 0.075 1.400 585000 1.150 -0.100 1.250 ... ... 0.08411
0.084477 ... ... 1.100 0.075 1.175 590000 1.425 -0.100 1.525 ... ... 0.084478
0.082845 ... ... 0.900 0.050 0.950 595000 1.700 -0.125 1.825 ... ... 0.082858
0.079471 ... ... 0.725 0.050 0.775 600000 2 -0.125 2.125 ... ... 0.079288
0.07418 ... ... 0.575 0.025 0.600 605000 2.350 -0.125 2.475 ... ... 0.074344
0.068014 ... ... 0.450 0.025 0.475 610000 2.725 -0.125 2.850 ... ... 0.068354
0.061266 ... ... 0.350 0.025 0.375 615000 3.100 -0.150 3.250 ... ... 0.060733
0.053056 ... ... 0.275 0 0.275 620000 3.525 -0.150 3.675 ... ... 0.054074
0.04701 ... ... 0.200 0.025 0.225 625000 3.950 -0.150 4.100 ... ... 0.046469
0.037831 ... ... 0.150 0 0.150 630000 4.400 -0.150 4.550 ... ... 0.040058
0.03315 ... ... 0.100 0.025 0.125 635000 4.850 -0.175 5.025 ... ... 0.03293
0.024388 ... ... 0.075 0 0.075 640000 5.325 -0.150 5.475 ... ... 0.028463
0.018557 ... ... 0.050 0 0.050 645000 5.800 -0.175 5.975 ... ... 0.023837
0.017747 ... ... 0.050 0 0.050 650000 6.275 -0.175 6.450 ... ... 0.01888
0.011121 ... ... 0.025 0 0.025 655000 6.775 -0.150 6.925 ... ... 0.018585
0.010666 ... ... 0.025 0 0.025 660000 7.250 -0.175 7.425 ... ... 0.01331
0.010256 ... ... 0.025 0 0.025 665000 7.750 -0.175 7.925 ... ... 0.013361
0.006223 ... ... 0.013 0 0.013 670000 8.250 -0.175 8.425 ... ... 0.013411
0.005998 ... ... 0.013 0 0.013 675000 8.750 -0.175 8.925 ... ... 0.013461
0.005794 ... ... 0.013 0 0.013 680000 9.250 -0.175 9.425 ... ... 0.013511
0.005608 ... ... 0.013 0 0.013 685000 9.750 -0.175 9.925 ... ... 0.013561
0.005436 ... ... 0.013 0 0.013 690000 10.250 -0.175 10.425 ... ... 0.013611
0.005278 ... ... 0.013 0 0.013 695000 10.750 -0.175 10.925 ... ... 0.013661
0.005131 ... ... 0.013 0 0.013 700000 11.250 -0.175 11.425 ... ... 0.01371
0.004995 ... ... 0.013 0 0.013 705000 11.750 -0.175 11.925 ... ... 0.013759
0.004868 ... ... 0.013 0 0.013 710000 12.250 -0.175 12.425 ... ... 0.013808
0.00475 ... ... 0.013 0 0.013 715000 12.750 -0.175 12.925 ... ... 0.013857
0.004639 ... ... 0.013 0 0.013 720000 13.250 -0.175 13.425 ... ... 0.013906
0.004535 ... ... 0.013 0 0.013 725000 13.750 -0.175 13.925 ... ... 0.013954
0.004437 ... ... 0.013 0 0.013 730000 14.250 -0.175 14.425 ... ... 0.014003
0.004344 ... ... 0.013 0 0.013 735000 14.750 -0.175 14.925 ... ... 0.014051
0.004257 ... ... 0.013 0 0.013 740000 15.250 -0.175 15.425 ... ... 0.014099
0.004175 ... ... 0.013 0 0.013 745000 15.750 -0.175 15.925 ... ... 0.014147
0.004096 ... ... 0.013 0 0.013 750000 16.250 -0.175 16.425 ... ... 0.014195
0.004022 ... ... 0.013 0 0.013 755000 16.750 -0.175 16.925 ... ... 0.014242
0.003951 ... ... 0.013 0 0.013 760000 17.250 -0.175 17.425 ... ... 0.01429
0.003884 ... ... 0.013 0 0.013 765000 17.750 -0.175 17.925 ... ... 0.014337
0.00382 ... ... 0.013 0 0.013 770000 18.250 -0.175 18.425 ... ... 0.014384
0.0037 ... ... 0.013 0 0.013 780000 19.250 -0.175 19.425 ... ... 0.014478
0.00359 ... ... 0.013 0 0.013 790000 20.250 -0.175 20.425 ... ... 0.014572
0.003489 ... ... 0.013 0 0.013 800000 21.250 -0.175 21.425 ... ... 0.014665
0.003396 ... ... 0.013 0 0.013 810000 22.250 -0.175 22.425 ... ... 0.014757
0.00331 ... ... 0.013 0 0.013 820000 23.250 -0.175 23.425 ... ... 0.014849
0.00323 ... ... 0.013 0 0.013 830000 24.250 -0.175 24.425 ... ... 0.01494
0.003155 ... ... 0.013 0 0.013 840000 25.250 -0.175 25.425 ... ... 0.015031
0.003085 ... ... 0.013 0 0.013 850000 26.250 -0.175 26.425 ... ... 0.015121
0.00302 ... ... 0.013 0 0.013 860000 27.250 -0.175 27.425 ... ... 0.015211
0.002958 ... ... 0.013 0 0.013 870000 28.250 -0.175 28.425 ... ... 0.015301
0.002901 ... ... 0.013 0 0.013 880000 29.250 -0.175 29.425 ... ... 0.01539
0.002846 ... ... 0.013 0 0.013 890000 30.250 -0.175 30.425 ... ... 0.015478
0.002795 ... ... 0.013 0 0.013 900000 31.250 -0.175 31.425 ... ... 0.015566
0.002746 ... ... 0.013 0 0.013 910000 32.250 -0.175 32.425 ... ... 0.015654
0.0027 ... ... 0.013 0 0.013 920000 33.250 -0.175 33.425 ... ... 0.015741
0.002656 ... ... 0.013 0 0.013 930000 34.250 -0.175 34.425 ... ... 0.015827
0.002615 ... ... 0.013 0 0.013 940000 35.250 -0.175 35.425 ... ... 0.015913
0.002575 ... ... 0.013 0 0.013 950000 36.250 -0.175 36.425 ... ... 0.015999
0.002537 ... ... 0.013 0 0.013 960000 37.250 -0.175 37.425 ... ... 0.016085

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.