DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 57.750
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
0.010422 ... ... 42.750 0 42.750 150000 0.013 0 0.013 ... ... 0.00118
0.010764 ... ... 41.750 0 41.750 160000 0.013 0 0.013 ... ... 0.001236
0.011095 ... ... 40.750 0 40.750 170000 0.013 0 0.013 ... ... 0.001292
0.011416 ... ... 39.750 0 39.750 180000 0.013 0 0.013 ... ... 0.00135
0.011727 ... ... 38.750 0 38.750 190000 0.013 0 0.013 ... ... 0.001409
0.01203 ... ... 37.750 0 37.750 200000 0.013 0 0.013 ... ... 0.00147
0.012326 ... ... 36.750 0 36.750 210000 0.013 0 0.013 ... ... 0.001533
0.012614 ... ... 35.750 0 35.750 220000 0.013 0 0.013 ... ... 0.001598
0.012896 ... ... 34.750 0 34.750 230000 0.013 0 0.013 ... ... 0.001665
0.013171 ... ... 33.750 0 33.750 240000 0.013 0 0.013 ... ... 0.001735
0.013441 ... ... 32.750 0 32.750 250000 0.013 0 0.013 ... ... 0.001808
0.013705 ... ... 31.750 0 31.750 260000 0.013 0 0.013 ... ... 0.001884
0.013964 ... ... 30.750 0 30.750 270000 0.013 0 0.013 ... ... 0.001963
0.014219 ... ... 29.750 0 29.750 280000 0.013 0 0.013 ... ... 0.002045
0.014469 ... ... 28.750 0 28.750 290000 0.013 0 0.013 ... ... 0.002132
0.014714 ... ... 27.750 0 27.750 300000 0.013 0 0.013 ... ... 0.002223
0.014956 ... ... 26.750 0 26.750 310000 0.013 0 0.013 ... ... 0.00232
0.015193 ... ... 25.750 0 25.750 320000 0.013 0 0.013 ... ... 0.002421
0.015427 ... ... 24.750 0 24.750 330000 0.013 0 0.013 ... ... 0.002529
0.015658 ... ... 23.750 0 23.750 340000 0.013 0 0.013 ... ... 0.002643
0.015885 ... ... 22.750 0 22.750 350000 0.013 0 0.013 ... ... 0.002766
0.016109 ... ... 21.750 0 21.750 360000 0.013 0 0.013 ... ... 0.002896
0.01633 ... ... 20.750 0 20.750 370000 0.013 0 0.013 ... ... 0.003036
0.016548 ... ... 19.750 0 19.750 380000 0.013 0 0.013 ... ... 0.003188
0.016763 ... ... 18.750 0 18.750 390000 0.013 0 0.013 ... ... 0.003351
0.016976 ... ... 17.750 0 17.750 400000 0.013 0 0.013 ... ... 0.003529
0.017186 ... ... 16.750 0 16.750 410000 0.013 0 0.013 ... ... 0.003723
0.017393 ... ... 15.750 0 15.750 420000 0.013 0 0.013 ... ... 0.003937
0.017598 ... ... 14.750 0 14.750 430000 0.013 0 0.013 ... ... 0.004173
0.0177 ... ... 14.250 0 14.250 435000 0.013 0 0.013 ... ... 0.0043
0.017801 ... ... 13.750 0 13.750 440000 0.013 0 0.013 ... ... 0.004435
0.017901 ... ... 13.250 0 13.250 445000 0.013 0 0.013 ... ... 0.004579
0.018001 ... ... 12.750 0 12.750 450000 0.013 0 0.013 ... ... 0.00473
0.0181 ... ... 12.250 0 12.250 455000 0.013 0 0.013 ... ... 0.004892
0.018199 ... ... 11.750 0 11.750 460000 0.013 0 0.013 ... ... 0.005065
0.018298 ... ... 11.250 0 11.250 465000 0.013 0 0.013 ... ... 0.005249
0.018395 ... ... 10.750 0 10.750 470000 0.013 0 0.013 ... ... 0.005447
0.018493 ... ... 10.250 0 10.250 475000 0.013 0 0.013 ... ... 0.00566
0.01859 ... ... 9.750 0 9.750 480000 0.025 0 0.025 ... ... 0.009415
0.018686 ... ... 9.250 0 9.250 485000 0.025 0 0.025 ... ... 0.009796
0.018782 ... ... 8.750 0 8.750 490000 0.025 0 0.025 ... ... 0.01021
0.018877 ... ... 8.275 -0.025 8.250 495000 0.050 0 0.050 ... ... 0.01647
0.023238 ... ... 7.775 0 7.775 500000 0.050 0 0.050 ... ... 0.017188
0.0274 ... ... 7.300 0 7.300 505000 0.075 0 0.075 ... ... 0.022743
0.03147 ... ... 6.825 0 6.825 510000 0.100 0 0.100 ... ... 0.027839
0.035521 ... ... 6.375 -0.025 6.350 515000 0.125 -0.025 0.150 ... ... 0.0327
0.042202 ... ... 5.900 0 5.900 520000 0.175 -0.025 0.200 ... ... 0.040277
0.048416 ... ... 5.475 -0.025 5.450 525000 0.225 -0.025 0.250 ... ... 0.047119
0.056096 ... ... 5.050 -0.025 5.025 530000 0.300 -0.025 0.325 ... ... 0.055329
0.063052 ... ... 4.625 -0.025 4.600 535000 0.375 -0.025 0.400 ... ... 0.062643
0.070593 ... ... 4.225 -0.025 4.200 540000 0.475 -0.025 0.500 ... ... 0.070442
0.078101 ... ... 3.850 -0.025 3.825 545000 0.575 -0.025 0.600 ... ... 0.077318
0.084557 ... ... 3.475 -0.025 3.450 550000 0.725 -0.025 0.750 ... ... 0.084647
0.090548 ... ... 3.125 -0.025 3.100 555000 0.875 -0.025 0.900 ... ... 0.090664
0.095737 ... ... 2.800 -0.025 2.775 560000 1.025 -0.050 1.075 ... ... 0.095618
0.099884 ... ... 2.500 -0.025 2.475 565000 1.225 -0.025 1.250 ... ... 0.099843
0.102805 ... ... 2.225 -0.050 2.175 570000 1.450 -0.025 1.475 ... ... 0.102835
0.104545 ... ... 1.950 -0.025 1.925 575000 1.675 -0.025 1.700 ... ... 0.104545
0.104999 ... ... 1.725 -0.050 1.675 580000 1.925 -0.025 1.950 ... ... 0.104999
0.104181 ... ... 1.500 -0.050 1.450 585000 2.200 -0.050 2.250 ... ... 0.10419
0.102248 ... ... 1.300 -0.025 1.275 590000 2.500 -0.050 2.550 ... ... 0.102183
0.09901 ... ... 1.125 -0.050 1.075 595000 2.825 -0.025 2.850 ... ... 0.099122
0.094996 ... ... 0.950 -0.025 0.925 600000 3.175 -0.025 3.200 ... ... 0.095229
0.090393 ... ... 0.825 -0.025 0.800 605000 3.525 -0.025 3.550 ... ... 0.090312
0.084891 ... ... 0.700 -0.025 0.675 610000 3.900 -0.025 3.925 ... ... 0.084884
0.078298 ... ... 0.575 -0.025 0.550 615000 4.275 -0.025 4.300 ... ... 0.078433
0.072735 ... ... 0.500 -0.025 0.475 620000 4.700 0 4.700 ... ... 0.073075
0.065173 ... ... 0.400 -0.025 0.375 625000 5.100 -0.025 5.125 ... ... 0.065843
0.059866 ... ... 0.350 -0.025 0.325 630000 5.550 0 5.550 ... ... 0.060895
0.052138 ... ... 0.275 -0.025 0.250 635000 5.975 -0.025 6 ... ... 0.053746
0.048223 ... ... 0.225 0 0.225 640000 6.425 -0.025 6.450 ... ... 0.047995
0.04159 ... ... 0.175 0 0.175 645000 6.875 -0.025 6.900 ... ... 0.041752
0.037369 ... ... 0.150 0 0.150 650000 7.350 0 7.350 ... ... 0.038016
0.029282 ... ... 0.125 -0.025 0.100 655000 7.825 0 7.825 ... ... 0.034229
0.028402 ... ... 0.100 0 0.100 660000 8.300 0 8.300 ... ... 0.03034
0.023438 ... ... 0.075 0 0.075 665000 8.775 -0.025 8.800 ... ... 0.026283
0.017873 ... ... 0.050 0 0.050 670000 9.275 0 9.275 ... ... 0.026162
0.017369 ... ... 0.050 0 0.050 675000 9.750 -0.025 9.775 ... ... 0.022044
0.010841 ... ... 0.050 -0.025 0.025 680000 10.250 0 10.250 ... ... 0.022125
0.010543 ... ... 0.025 0 0.025 685000 10.750 0 10.750 ... ... 0.022207
0.010267 ... ... 0.025 0 0.025 690000 11.250 0 11.250 ... ... 0.022288
0.01001 ... ... 0.025 0 0.025 695000 11.750 0 11.750 ... ... 0.022369
0.006065 ... ... 0.025 -0.013 0.013 700000 12.250 0 12.250 ... ... 0.022449
0.005918 ... ... 0.013 0 0.013 705000 12.750 0 12.750 ... ... 0.022529
0.00578 ... ... 0.013 0 0.013 710000 13.250 0 13.250 ... ... 0.022609
0.005651 ... ... 0.013 0 0.013 715000 13.750 0 13.750 ... ... 0.022689
0.005529 ... ... 0.013 0 0.013 720000 14.250 0 14.250 ... ... 0.022769
0.005414 ... ... 0.013 0 0.013 725000 14.750 0 14.750 ... ... 0.022848
0.005305 ... ... 0.013 0 0.013 730000 15.250 0 15.250 ... ... 0.022927
0.005203 ... ... 0.013 0 0.013 735000 15.750 0 15.750 ... ... 0.023005
0.005106 ... ... 0.013 0 0.013 740000 16.250 0 16.250 ... ... 0.023084
0.004925 ... ... 0.013 0 0.013 750000 17.250 0 17.250 ... ... 0.02324
0.004762 ... ... 0.013 0 0.013 760000 18.250 0 18.250 ... ... 0.023395
0.004613 ... ... 0.013 0 0.013 770000 19.250 0 19.250 ... ... 0.023549
0.004476 ... ... 0.013 0 0.013 780000 20.250 0 20.250 ... ... 0.023702
0.004351 ... ... 0.013 0 0.013 790000 21.250 0 21.250 ... ... 0.023854
0.004235 ... ... 0.013 0 0.013 800000 22.250 0 22.250 ... ... 0.024005
0.004128 ... ... 0.013 0 0.013 810000 23.250 0 23.250 ... ... 0.024155
0.004028 ... ... 0.013 0 0.013 820000 24.250 0 24.250 ... ... 0.024304
0.003936 ... ... 0.013 0 0.013 830000 25.250 0 25.250 ... ... 0.024453
0.003849 ... ... 0.013 0 0.013 840000 26.250 0 26.250 ... ... 0.0246
0.003768 ... ... 0.013 0 0.013 850000 27.250 0 27.250 ... ... 0.024747
0.003691 ... ... 0.013 0 0.013 860000 28.250 0 28.250 ... ... 0.024893
0.00362 ... ... 0.013 0 0.013 870000 29.250 0 29.250 ... ... 0.025038
0.003552 ... ... 0.013 0 0.013 880000 30.250 0 30.250 ... ... 0.025182
0.003488 ... ... 0.013 0 0.013 890000 31.250 0 31.250 ... ... 0.025326
0.003427 ... ... 0.013 0 0.013 900000 32.250 0 32.250 ... ... 0.025468
0.00337 ... ... 0.013 0 0.013 910000 33.250 0 33.250 ... ... 0.02561
0.003316 ... ... 0.013 0 0.013 920000 34.250 0 34.250 ... ... 0.025752
0.003264 ... ... 0.013 0 0.013 930000 35.250 0 35.250 ... ... 0.025892
0.003214 ... ... 0.013 0 0.013 940000 36.250 0 36.250 ... ... 0.026032
0.003167 ... ... 0.013 0 0.013 950000 37.250 0 37.250 ... ... 0.026171
0.003122 ... ... 0.013 0 0.013 960000 38.250 0 38.250 ... ... 0.026309

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.