DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 85.675
Expiration Date: 02/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.022809 ... ... 50.650 1.025 51.675 34000 0.013 0 0.013 ... ... 0.001902
0.023475 ... ... 48.650 1.025 49.675 36000 0.025 0 0.025 ... ... 0.003364
0.024123 ... ... 46.650 1.025 47.675 38000 0.025 0 0.025 ... ... 0.003553
0.024753 ... ... 44.650 1.025 45.675 40000 0.025 0 0.025 ... ... 0.003754
0.025367 ... ... 42.650 1.025 43.675 42000 0.050 0 0.050 ... ... 0.006496
0.025966 ... ... 40.650 1.025 41.675 44000 0.050 0 0.050 ... ... 0.006861
0.026551 ... ... 38.650 1.025 39.675 46000 0.050 0 0.050 ... ... 0.00725
0.027124 ... ... 36.650 1.025 37.675 48000 0.050 0 0.050 ... ... 0.007668
0.027684 ... ... 34.650 1.025 35.675 50000 0.050 0 0.050 ... ... 0.008119
0.028233 ... ... 32.650 1.025 33.675 52000 0.050 0 0.050 ... ... 0.008608
0.028772 ... ... 30.650 1.025 31.675 54000 0.050 -0.025 0.075 ... ... 0.009141
0.029037 ... ... 29.650 1.025 30.675 55000 0.050 -0.025 0.075 ... ... 0.009427
0.029301 ... ... 28.650 1.025 29.675 56000 0.075 0 0.075 ... ... 0.012756
0.029561 ... ... 27.650 1.025 28.675 57000 0.075 0 0.075 ... ... 0.013159
0.02982 ... ... 26.650 1.025 27.675 58000 0.075 0 0.075 ... ... 0.013584
0.030076 ... ... 25.650 1.025 26.675 59000 0.075 0 0.075 ... ... 0.014031
0.03033 ... ... 24.650 1.025 25.675 60000 0.100 0 0.100 ... ... 0.017443
0.030582 ... ... 23.675 1 24.675 61000 0.100 -0.025 0.125 0.075 0.075 0.018032
0.032665 ... ... 22.675 1.025 23.700 62000 0.100 -0.025 0.125 ... ... 0.018657
0.033007 ... ... 21.675 1.025 22.700 63000 0.125 0 0.125 ... ... 0.022175
0.033355 ... ... 20.700 1 21.700 64000 0.125 -0.025 0.150 ... ... 0.022971
0.035718 ... ... 19.725 1 20.725 65000 0.150 -0.025 0.175 ... ... 0.026561
0.038178 ... ... 18.750 1 19.750 66000 0.175 -0.025 0.200 ... ... 0.030139
0.040749 ... ... 17.775 1 18.775 67000 0.200 -0.025 0.225 ... ... 0.033745
0.043442 ... ... 16.800 1 17.800 68000 0.225 -0.025 0.250 0.250 0.200 0.037408
0.046274 ... ... 15.850 0.975 16.825 69000 0.250 -0.025 0.275 ... ... 0.041157
0.049262 ... ... 14.875 0.975 15.850 70000 0.275 -0.050 0.325 ... ... 0.045019
0.054247 ... ... 13.925 0.975 14.900 71000 0.300 -0.075 0.375 ... ... 0.049023
0.059328 ... ... 13 0.950 13.950 72000 0.350 -0.100 0.450 0.425 0.350 0.05514
0.066113 ... ... 12.100 0.925 13.025 73000 0.425 -0.100 0.525 ... ... 0.062981
0.072863 ... ... 11.200 0.900 12.100 74000 0.500 -0.125 0.625 0.575 0.575 0.070595
0.080912 ... ... 10.325 0.875 11.200 75000 0.600 -0.150 0.750 0.800 0.600 0.079423
0.088807 ... ... 9.475 0.825 10.300 76000 0.700 -0.175 0.875 0.825 0.725 0.087933
0.098523 ... ... 8.625 0.825 9.450 77000 0.825 -0.225 1.050 0.875 0.875 0.097222
0.107696 ... ... 7.825 0.775 8.600 78000 0.975 -0.250 1.225 1.200 1 0.106923
0.117074 ... ... 7.050 0.725 7.775 79000 1.150 -0.275 1.425 1.400 1.175 0.116699
0.1268 ... ... 6.275 0.725 7 80000 1.375 -0.300 1.675 1.775 1.375 0.1267
0.135845 ... ... 5.575 0.675 6.250 81000 1.600 -0.350 1.950 ... ... 0.135576
0.143961 4.925 4.925 4.900 0.625 5.525 82000 1.875 -0.400 2.275 ... ... 0.143869
0.150893 ... ... 4.250 0.575 4.825 83000 2.175 -0.450 2.625 2.575 2.150 0.150887
0.156404 4.125 4.125 3.650 0.525 4.175 84000 2.500 -0.500 3 3.100 2.725 0.156373
0.160028 3.050 3.050 3.075 0.500 3.575 85000 2.900 -0.525 3.425 3.425 3.050 0.160026
0.161392 2.950 2.550 2.575 0.425 3 86000 3.325 -0.600 3.925 ... ... 0.161392
0.160154 2.525 2 2.125 0.350 2.475 87000 3.800 -0.675 4.475 4.400 4.400 0.160172
0.156235 1.750 1.750 1.750 0.300 2.050 88000 4.350 -0.725 5.075 4.975 4.975 0.156224
0.149719 1.300 1.300 1.425 0.250 1.675 89000 4.975 -0.775 5.750 ... ... 0.149793
0.140846 1.250 1.175 1.150 0.200 1.350 90000 5.650 -0.800 6.450 ... ... 0.141143
0.130056 1.025 0.825 0.925 0.150 1.075 91000 6.375 -0.850 7.225 ... ... 0.130775
0.118991 0.725 0.725 0.750 0.125 0.875 92000 7.150 -0.875 8.025 ... ... 0.119429
0.107063 0.725 0.725 0.600 0.100 0.700 93000 7.975 -0.900 8.875 ... ... 0.108117
0.094631 0.575 0.575 0.475 0.075 0.550 94000 8.825 -0.925 9.750 ... ... 0.096587
0.084115 0.325 0.325 0.375 0.075 0.450 95000 9.700 -0.950 10.650 ... ... 0.085335
0.072609 ... ... 0.300 0.050 0.350 96000 10.625 -0.950 11.575 ... ... 0.077117
0.062414 ... ... 0.250 0.025 0.275 97000 11.525 -1 12.525 ... ... 0.066181
0.054386 ... ... 0.200 0.025 0.225 98000 12.475 -1 13.475 ... ... 0.059689
0.045918 ... ... 0.150 0.025 0.175 99000 13.425 -1 14.425 ... ... 0.053132
0.04071 ... ... 0.125 0.025 0.150 100000 14.400 -1 15.400 ... ... 0.049589
0.035458 ... ... 0.100 0.025 0.125 101000 15.375 -1 16.375 ... ... 0.046195
0.030067 ... ... 0.075 0.025 0.100 102000 16.350 -1.025 17.375 ... ... 0.04292
0.029146 0.100 0.100 0.075 0.025 0.100 103000 17.350 -1 18.350 ... ... 0.042942
0.023672 ... ... 0.075 0 0.075 104000 18.350 -1 19.350 ... ... 0.04298
0.023001 ... ... 0.050 0.025 0.075 105000 19.325 -1.025 20.350 ... ... 0.040124
0.022383 ... ... 0.050 0.025 0.075 106000 20.325 -1.025 21.350 ... ... 0.040314
0.016747 ... ... 0.050 0 0.050 107000 21.325 -1.025 22.350 ... ... 0.040504
0.016322 ... ... 0.025 0.025 0.050 108000 22.325 -1.025 23.350 ... ... 0.040693
0.009662 ... ... 0.025 0 0.025 110000 24.325 -1.025 25.350 ... ... 0.041068
0.009224 ... ... 0.025 0 0.025 112000 26.325 -1.025 27.350 ... ... 0.041439
0.005351 ... ... 0.013 0 0.013 114000 28.325 -1.025 29.350 ... ... 0.041808
0.005134 ... ... 0.013 0 0.013 116000 30.325 -1.025 31.350 ... ... 0.042172
0.00494 ... ... 0.013 0 0.013 118000 32.325 -1.025 33.350 ... ... 0.042534
0.004766 ... ... 0.013 0 0.013 120000 34.325 -1.025 35.350 ... ... 0.042893
0.004609 ... ... 0.013 0 0.013 122000 36.325 -1.025 37.350 ... ... 0.043249
0.004465 ... ... 0.013 0 0.013 124000 38.325 -1.025 39.350 ... ... 0.043602
0.004334 ... ... 0.013 0 0.013 126000 40.325 -1.025 41.350 ... ... 0.043952
0.004214 ... ... 0.013 0 0.013 128000 42.325 -1.025 43.350 ... ... 0.044299

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.