DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 95.800
Expiration Date: 03/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.003824 ... ... 51.700 2.100 53.800 42000 0.013 0 0.013 ... ... 0.00095
0.003909 ... ... 49.700 2.100 51.800 44000 0.013 0 0.013 ... ... 0.000999
0.003992 ... ... 47.700 2.100 49.800 46000 0.013 0 0.013 ... ... 0.00105
0.004073 ... ... 45.700 2.100 47.800 48000 0.013 0 0.013 ... ... 0.001104
0.004153 ... ... 43.700 2.100 45.800 50000 0.013 0 0.013 ... ... 0.001163
0.004232 ... ... 41.700 2.100 43.800 52000 0.013 0 0.013 ... ... 0.001225
0.004309 ... ... 39.700 2.100 41.800 54000 0.013 0 0.013 ... ... 0.001291
0.004385 ... ... 37.700 2.100 39.800 56000 0.013 0 0.013 ... ... 0.001362
0.00446 ... ... 35.700 2.100 37.800 58000 0.013 0 0.013 ... ... 0.00144
0.004533 ... ... 33.700 2.100 35.800 60000 0.013 0 0.013 ... ... 0.001524
0.004606 ... ... 31.700 2.100 33.800 62000 0.013 0 0.013 ... ... 0.001615
0.004677 ... ... 29.700 2.100 31.800 64000 0.013 0 0.013 ... ... 0.001716
0.004748 ... ... 27.700 2.100 29.800 66000 0.013 0 0.013 ... ... 0.001827
0.004783 ... ... 26.700 2.100 28.800 67000 0.013 0 0.013 ... ... 0.001887
0.004817 ... ... 25.700 2.100 27.800 68000 0.013 0 0.013 ... ... 0.001951
0.004852 ... ... 24.700 2.100 26.800 69000 0.013 0 0.013 ... ... 0.002019
0.004886 ... ... 23.700 2.100 25.800 70000 0.013 0 0.013 ... ... 0.002091
0.00492 ... ... 22.700 2.100 24.800 71000 0.013 0 0.013 ... ... 0.002167
0.004954 ... ... 21.700 2.100 23.800 72000 0.013 0 0.013 ... ... 0.002248
0.004987 ... ... 20.700 2.100 22.800 73000 0.013 0 0.013 ... ... 0.002335
0.005021 ... ... 19.700 2.100 21.800 74000 0.013 0 0.013 ... ... 0.002429
0.005054 ... ... 18.700 2.100 20.800 75000 0.013 -0.013 0.025 ... ... 0.00253
0.005087 ... ... 17.700 2.100 19.800 76000 0.013 -0.013 0.025 ... ... 0.002639
0.00512 ... ... 16.700 2.100 18.800 77000 0.013 -0.013 0.025 ... ... 0.002757
0.005152 ... ... 15.700 2.100 17.800 78000 0.025 0 0.025 ... ... 0.004705
0.005185 ... ... 14.725 2.075 16.800 79000 0.025 0 0.025 ... ... 0.004927
0.005217 ... ... 13.725 2.075 15.800 80000 0.025 -0.025 0.050 ... ... 0.005171
0.008467 ... ... 12.725 2.100 14.825 81000 0.025 -0.025 0.050 ... ... 0.00544
0.008721 12.900 12.900 11.750 2.075 13.825 82000 0.025 -0.025 0.050 ... ... 0.005739
0.009005 ... ... 10.750 2.075 12.825 83000 0.050 0 0.050 ... ... 0.00956
0.009326 ... ... 9.775 2.050 11.825 84000 0.050 -0.025 0.075 ... ... 0.010124
0.012918 ... ... 8.775 2.075 10.850 85000 0.050 -0.050 0.100 ... ... 0.010765
0.016399 ... ... 7.800 2.075 9.875 86000 0.075 -0.025 0.100 ... ... 0.014684
0.017361 ... ... 6.850 2.025 8.875 87000 0.100 -0.050 0.150 ... ... 0.018523
0.021225 ... ... 5.900 2 7.900 88000 0.100 -0.100 0.200 ... ... 0.019912
0.025307 ... ... 4.975 1.950 6.925 89000 0.125 -0.175 0.300 ... ... 0.024249
0.031844 ... ... 4.100 1.875 5.975 90000 0.175 -0.250 0.425 0.350 0.200 0.031092
0.040119 4.400 4.400 3.300 1.750 5.050 91000 0.250 -0.350 0.600 0.275 0.250 0.039634
0.050519 4 3.775 2.575 1.600 4.175 92000 0.375 -0.500 0.875 0.725 0.425 0.050259
0.061201 ... ... 1.950 1.400 3.350 93000 0.550 -0.700 1.250 0.825 0.550 0.061087
0.070967 2.350 2.100 1.400 1.200 2.600 94000 0.800 -0.900 1.700 1.175 0.800 0.070935
0.077805 1.900 1.900 0.975 0.975 1.950 95000 1.150 -1.125 2.275 1.850 1.200 0.077802
0.079845 1.400 0.850 0.675 0.725 1.400 96000 1.600 -1.375 2.975 2.600 1.825 0.079845
0.076388 0.950 0.550 0.475 0.500 0.975 97000 2.175 -1.600 3.775 ... ... 0.076398
0.06855 0.525 0.475 0.325 0.350 0.675 98000 2.875 -1.750 4.625 2.975 2.975 0.06861
0.057944 0.350 0.350 0.225 0.225 0.450 99000 3.650 -1.875 5.525 4.100 3.900 0.058124
0.0469 0.300 0.250 0.150 0.150 0.300 100000 4.500 -1.950 6.450 ... ... 0.047279
0.036755 0.100 0.100 0.100 0.100 0.200 101000 5.400 -2 7.400 6 6 0.037415
0.029794 ... ... 0.075 0.075 0.150 102000 6.325 -2.050 8.375 ... ... 0.028279
0.022501 0.100 0.100 0.050 0.050 0.100 103000 7.300 -2.050 9.350 ... ... 0.023856
0.017911 ... ... 0.050 0.025 0.075 104000 8.275 -2.050 10.325 ... ... 0.019632
0.01321 ... ... 0.025 0.025 0.050 105000 9.250 -2.075 11.325 ... ... 0.01544
0.012455 ... ... 0.025 0.025 0.050 106000 10.225 -2.100 12.325 ... ... 0.01106
0.007541 ... ... 0.025 0 0.025 107000 11.225 -2.075 13.300 ... ... 0.010728
0.007156 ... ... 0.025 0 0.025 108000 12.200 -2.100 14.300 ... ... 0.00606
0.004221 ... ... 0.013 0 0.013 109000 13.200 -2.100 15.300 ... ... 0.006088
0.004027 ... ... 0.013 0 0.013 110000 14.200 -2.100 16.300 ... ... 0.006116
0.003854 ... ... 0.013 0 0.013 111000 15.200 -2.100 17.300 ... ... 0.006144
0.003699 ... ... 0.013 0 0.013 112000 16.200 -2.100 18.300 ... ... 0.006172
0.00356 ... ... 0.013 0 0.013 113000 17.200 -2.100 19.300 ... ... 0.0062
0.003433 ... ... 0.013 0 0.013 114000 18.200 -2.100 20.300 ... ... 0.006228
0.003318 ... ... 0.013 0 0.013 115000 19.200 -2.100 21.300 ... ... 0.006255
0.003212 ... ... 0.013 0 0.013 116000 20.200 -2.100 22.300 ... ... 0.006283
0.003115 ... ... 0.013 0 0.013 117000 21.200 -2.100 23.300 ... ... 0.00631
0.003025 ... ... 0.013 0 0.013 118000 22.200 -2.100 24.300 ... ... 0.006337
0.002943 ... ... 0.013 0 0.013 119000 23.200 -2.100 25.300 ... ... 0.006365
0.002865 ... ... 0.013 0 0.013 120000 24.200 -2.100 26.300 ... ... 0.006392
0.002793 ... ... 0.013 0 0.013 121000 25.200 -2.100 27.300 ... ... 0.006419
0.002726 ... ... 0.013 0 0.013 122000 26.200 -2.100 28.300 ... ... 0.006446
0.002604 ... ... 0.013 0 0.013 124000 28.200 -2.100 30.300 ... ... 0.006499
0.002496 ... ... 0.013 0 0.013 126000 30.200 -2.100 32.300 ... ... 0.006553
0.0024 ... ... 0.013 0 0.013 128000 32.200 -2.100 34.300 ... ... 0.006605
0.002313 ... ... 0.013 0 0.013 130000 34.200 -2.100 36.300 ... ... 0.006658
0.002235 ... ... 0.013 0 0.013 132000 36.200 -2.100 38.300 ... ... 0.00671
0.002164 ... ... 0.013 0 0.013 134000 38.200 -2.100 40.300 ... ... 0.006762
0.002098 ... ... 0.013 0 0.013 136000 40.200 -2.100 42.300 ... ... 0.006813
0.002039 ... ... 0.013 0 0.013 138000 42.200 -2.100 44.300 ... ... 0.006865
0.001984 ... ... 0.013 0 0.013 140000 44.200 -2.100 46.300 ... ... 0.006915
0.001933 ... ... 0.013 0 0.013 142000 46.200 -2.100 48.300 ... ... 0.006966
0.001886 ... ... 0.013 0 0.013 144000 48.200 -2.100 50.300 ... ... 0.007016
0.001842 ... ... 0.013 0 0.013 146000 50.200 -2.100 52.300 ... ... 0.007066

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.