DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 86.575
Expiration Date: 05/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.008844 ... ... 46.500 0.075 46.575 40000 0.013 0 0.013 ... ... 0.001407
0.009056 ... ... 44.500 0.075 44.575 42000 0.013 0 0.013 ... ... 0.001488
0.009262 ... ... 42.500 0.075 42.575 44000 0.013 0 0.013 ... ... 0.001573
0.009464 ... ... 40.500 0.075 40.575 46000 0.013 0 0.013 ... ... 0.001665
0.009662 ... ... 38.500 0.075 38.575 48000 0.013 0 0.013 ... ... 0.001764
0.009856 ... ... 36.500 0.075 36.575 50000 0.013 0 0.013 ... ... 0.001872
0.010047 ... ... 34.500 0.075 34.575 52000 0.013 0 0.013 ... ... 0.001988
0.010234 ... ... 32.500 0.075 32.575 54000 0.013 0 0.013 ... ... 0.002116
0.010418 ... ... 30.500 0.075 30.575 56000 0.013 0 0.013 ... ... 0.002256
0.010599 ... ... 28.500 0.075 28.575 58000 0.013 0 0.013 ... ... 0.002412
0.010777 ... ... 26.500 0.075 26.575 60000 0.013 0 0.013 ... ... 0.002586
0.010952 ... ... 24.500 0.075 24.575 62000 0.025 0 0.025 ... ... 0.004578
0.011038 ... ... 23.500 0.075 23.575 63000 0.025 0 0.025 ... ... 0.00475
0.011125 ... ... 22.500 0.075 22.575 64000 0.025 0 0.025 ... ... 0.004935
0.01121 ... ... 21.500 0.075 21.575 65000 0.025 0 0.025 ... ... 0.005132
0.011295 ... ... 20.500 0.075 20.575 66000 0.025 0 0.025 ... ... 0.005345
0.011379 ... ... 19.500 0.075 19.575 67000 0.025 0 0.025 ... ... 0.005574
0.011463 ... ... 18.500 0.075 18.575 68000 0.025 0 0.025 ... ... 0.005822
0.011546 ... ... 17.500 0.075 17.575 69000 0.050 0 0.050 ... ... 0.009701
0.014383 ... ... 16.525 0.075 16.600 70000 0.050 0 0.050 ... ... 0.01015
0.014649 ... ... 15.525 0.075 15.600 71000 0.075 0.025 0.050 ... ... 0.013756
0.017618 ... ... 14.550 0.075 14.625 72000 0.075 0 0.075 ... ... 0.014432
0.020604 ... ... 13.575 0.075 13.650 73000 0.100 0 0.100 ... ... 0.018044
0.021302 ... ... 12.600 0.050 12.650 74000 0.125 0 0.125 ... ... 0.021611
0.024581 ... ... 11.625 0.050 11.675 75000 0.150 0 0.150 ... ... 0.025219
0.030151 ... ... 10.675 0.050 10.725 76000 0.175 -0.025 0.200 ... ... 0.028934
0.035593 ... ... 9.725 0.050 9.775 77000 0.225 -0.025 0.250 ... ... 0.034797
0.041055 ... ... 8.800 0.025 8.825 78000 0.275 -0.050 0.325 ... ... 0.04059
0.049485 ... ... 7.875 0.050 7.925 79000 0.375 -0.025 0.400 ... ... 0.049313
0.057389 ... ... 7 0.025 7.025 80000 0.450 -0.050 0.500 ... ... 0.056288
0.06503 ... ... 6.125 0 6.125 81000 0.575 -0.075 0.650 ... ... 0.065181
0.074623 ... ... 5.300 0 5.300 82000 0.725 -0.075 0.800 ... ... 0.074181
0.083972 ... ... 4.525 0 4.525 83000 0.950 -0.075 1.025 1.025 0.900 0.083753
0.092199 ... ... 3.825 -0.025 3.800 84000 1.225 -0.100 1.325 ... ... 0.092114
0.098673 ... ... 3.200 -0.050 3.150 85000 1.600 -0.100 1.700 ... ... 0.098736
0.102556 2.500 2.500 2.675 -0.075 2.600 86000 2.025 -0.150 2.175 2.075 1.950 0.102555
0.103378 ... ... 2.200 -0.125 2.075 87000 2.500 -0.200 2.700 ... ... 0.103378
0.101117 1.700 1.700 1.775 -0.125 1.650 88000 3.075 -0.200 3.275 3.125 3.125 0.101131
0.095907 1.400 1.300 1.350 -0.075 1.275 89000 3.700 -0.150 3.850 ... ... 0.09598
0.088333 0.850 0.850 1.025 -0.050 0.975 90000 4.400 -0.125 4.525 ... ... 0.088538
0.079491 0.900 0.775 0.800 -0.050 0.750 91000 5.150 -0.150 5.300 ... ... 0.079266
0.070068 0.600 0.600 0.650 -0.075 0.575 92000 5.975 -0.175 6.150 ... ... 0.069886
0.059932 0.425 0.425 0.525 -0.100 0.425 93000 6.825 -0.175 7 ... ... 0.059877
0.051111 0.400 0.375 0.425 -0.100 0.325 94000 7.725 -0.175 7.900 ... ... 0.051288
0.043219 ... ... 0.325 -0.075 0.250 95000 8.650 -0.150 8.800 ... ... 0.04373
0.036941 ... ... 0.250 -0.050 0.200 96000 9.600 -0.125 9.725 ... ... 0.037861
0.032935 ... ... 0.200 -0.025 0.175 97000 10.575 -0.100 10.675 ... ... 0.034264
0.026252 ... ... 0.150 -0.025 0.125 98000 11.525 -0.100 11.625 ... ... 0.02824
0.018653 ... ... 0.125 -0.050 0.075 99000 12.475 -0.125 12.600 ... ... 0.021652
0.013888 ... ... 0.100 -0.050 0.050 100000 13.450 -0.125 13.575 ... ... 0.017891
0.013332 ... ... 0.075 -0.025 0.050 101000 14.450 -0.100 14.550 ... ... 0.017725
0.012833 0.050 0.050 0.075 -0.025 0.050 102000 15.450 -0.100 15.550 ... ... 0.017588
0.012383 ... ... 0.075 -0.025 0.050 103000 16.425 -0.125 16.550 ... ... 0.014103
0.011974 ... ... 0.075 -0.025 0.050 104000 17.425 -0.100 17.525 ... ... 0.014171
0.007272 ... ... 0.050 -0.025 0.025 105000 18.425 -0.100 18.525 ... ... 0.01424
0.007045 0.075 0.075 0.025 0 0.025 106000 19.425 -0.075 19.500 ... ... 0.014308
0.004177 ... ... 0.025 -0.013 0.013 107000 20.425 -0.075 20.500 ... ... 0.014376
0.004053 ... ... 0.025 -0.013 0.013 108000 21.425 -0.075 21.500 ... ... 0.014444
0.003939 ... ... 0.025 -0.013 0.013 109000 22.425 -0.075 22.500 ... ... 0.014512
0.003834 ... ... 0.013 0 0.013 110000 23.425 -0.075 23.500 ... ... 0.014579
0.003736 ... ... 0.013 0 0.013 111000 24.425 -0.075 24.500 ... ... 0.014646
0.003644 ... ... 0.013 0 0.013 112000 25.425 -0.075 25.500 ... ... 0.014712
0.003559 ... ... 0.013 0 0.013 113000 26.425 -0.075 26.500 ... ... 0.014779
0.003478 ... ... 0.013 0 0.013 114000 27.425 -0.075 27.500 ... ... 0.014845
0.003403 ... ... 0.013 0 0.013 115000 28.425 -0.075 28.500 ... ... 0.01491
0.003332 ... ... 0.013 0 0.013 116000 29.425 -0.075 29.500 ... ... 0.014976
0.003265 ... ... 0.013 0 0.013 117000 30.425 -0.075 30.500 ... ... 0.015041
0.003202 ... ... 0.013 0 0.013 118000 31.425 -0.075 31.500 ... ... 0.015106
0.003142 ... ... 0.013 0 0.013 119000 32.425 -0.075 32.500 ... ... 0.015171
0.003085 ... ... 0.013 0 0.013 120000 33.425 -0.075 33.500 ... ... 0.015235
0.003031 ... ... 0.013 0 0.013 121000 34.425 -0.075 34.500 ... ... 0.0153
0.00298 ... ... 0.013 0 0.013 122000 35.425 -0.075 35.500 ... ... 0.015364
0.002885 ... ... 0.013 0 0.013 124000 37.425 -0.075 37.500 ... ... 0.015491
0.002798 ... ... 0.013 0 0.013 126000 39.425 -0.075 39.500 ... ... 0.015618
0.002718 ... ... 0.013 0 0.013 128000 41.425 -0.075 41.500 ... ... 0.015743
0.002645 ... ... 0.013 0 0.013 130000 43.425 -0.075 43.500 ... ... 0.015868
0.002577 ... ... 0.013 0 0.013 132000 45.425 -0.075 45.500 ... ... 0.015992
0.002515 ... ... 0.013 0 0.013 134000 47.425 -0.075 47.500 ... ... 0.016115
0.002457 ... ... 0.013 0 0.013 136000 49.425 -0.075 49.500 ... ... 0.016238
0.002402 ... ... 0.013 0 0.013 138000 51.425 -0.075 51.500 ... ... 0.016359
0.002351 ... ... 0.013 0 0.013 140000 53.425 -0.075 53.500 ... ... 0.01648
0.002304 ... ... 0.013 0 0.013 142000 55.425 -0.075 55.500 ... ... 0.016599
0.002259 ... ... 0.013 0 0.013 144000 57.425 -0.075 57.500 ... ... 0.016719
0.002217 ... ... 0.013 0 0.013 146000 59.425 -0.075 59.500 ... ... 0.016837

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.