DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 94.275
Expiration Date: 09/15/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.004195 ... ... 55.900 0.375 56.275 38000 0.013 0 0.013 ... ... 0.000896
0.004298 ... ... 53.900 0.375 54.275 40000 0.013 0 0.013 ... ... 0.000943
0.004398 ... ... 51.900 0.375 52.275 42000 0.013 0 0.013 ... ... 0.000992
0.004496 ... ... 49.900 0.375 50.275 44000 0.013 0 0.013 ... ... 0.001044
0.004592 ... ... 47.900 0.375 48.275 46000 0.013 0 0.013 ... ... 0.001098
0.004687 ... ... 45.900 0.375 46.275 48000 0.013 0 0.013 ... ... 0.001157
0.004779 ... ... 43.900 0.375 44.275 50000 0.013 0 0.013 ... ... 0.001219
0.00487 ... ... 41.900 0.375 42.275 52000 0.013 0 0.013 ... ... 0.001285
0.004959 ... ... 39.900 0.375 40.275 54000 0.013 0 0.013 ... ... 0.001357
0.005047 ... ... 37.900 0.375 38.275 56000 0.013 0 0.013 ... ... 0.001434
0.005133 ... ... 35.900 0.375 36.275 58000 0.013 0 0.013 ... ... 0.001517
0.005218 ... ... 33.900 0.375 34.275 60000 0.013 0 0.013 ... ... 0.001609
0.005302 ... ... 31.900 0.375 32.275 62000 0.013 0 0.013 ... ... 0.001709
0.005384 ... ... 29.900 0.375 30.275 64000 0.013 0 0.013 ... ... 0.001819
0.005466 ... ... 27.900 0.375 28.275 66000 0.013 0 0.013 ... ... 0.001941
0.005506 ... ... 26.900 0.375 27.275 67000 0.013 0 0.013 ... ... 0.002008
0.005546 ... ... 25.900 0.375 26.275 68000 0.013 0 0.013 ... ... 0.002079
0.005586 ... ... 24.900 0.375 25.275 69000 0.013 0 0.013 ... ... 0.002154
0.005625 ... ... 23.900 0.375 24.275 70000 0.013 0 0.013 ... ... 0.002234
0.005665 ... ... 22.900 0.375 23.275 71000 0.013 0 0.013 ... ... 0.00232
0.005704 ... ... 21.900 0.375 22.275 72000 0.013 0 0.013 ... ... 0.002412
0.005742 ... ... 20.900 0.375 21.275 73000 0.013 0 0.013 ... ... 0.002511
0.005781 ... ... 19.900 0.375 20.275 74000 0.025 0 0.025 ... ... 0.004283
0.005819 ... ... 18.900 0.375 19.275 75000 0.025 0 0.025 ... ... 0.004466
0.005857 ... ... 17.900 0.375 18.275 76000 0.025 0 0.025 ... ... 0.004664
0.005895 ... ... 16.900 0.375 17.275 77000 0.025 0 0.025 ... ... 0.004879
0.005933 ... ... 15.900 0.375 16.275 78000 0.025 0 0.025 ... ... 0.005116
0.00597 ... ... 14.900 0.375 15.275 79000 0.025 0 0.025 ... ... 0.005376
0.00921 ... ... 13.925 0.375 14.300 80000 0.025 0 0.025 ... ... 0.005665
0.009478 12.800 12.800 12.925 0.375 13.300 81000 0.025 -0.025 0.050 ... ... 0.005987
0.009779 ... ... 11.925 0.375 12.300 82000 0.025 -0.025 0.050 ... ... 0.006349
0.01012 ... ... 10.950 0.350 11.300 83000 0.050 0 0.050 ... ... 0.010587
0.013805 ... ... 9.950 0.375 10.325 84000 0.050 -0.025 0.075 ... ... 0.011285
0.014516 ... ... 8.975 0.350 9.325 85000 0.075 -0.025 0.100 ... ... 0.015415
0.018465 ... ... 8.025 0.325 8.350 86000 0.100 -0.025 0.125 0.100 0.100 0.019482
0.022541 ... ... 7.050 0.325 7.375 87000 0.125 -0.050 0.175 ... ... 0.023669
0.029196 6.375 6.375 6.100 0.325 6.425 88000 0.175 -0.050 0.225 ... ... 0.030292
0.035813 ... ... 5.175 0.300 5.475 89000 0.225 -0.075 0.300 0.275 0.275 0.036886
0.045638 4.500 4.500 4.300 0.275 4.575 90000 0.300 -0.100 0.400 0.375 0.375 0.045194
0.056645 ... ... 3.475 0.250 3.725 91000 0.450 -0.125 0.575 0.525 0.475 0.05643
0.067579 3 2.675 2.725 0.225 2.950 92000 0.675 -0.150 0.825 0.825 0.750 0.067504
0.076139 2.275 1.975 2.075 0.175 2.250 93000 0.975 -0.225 1.200 1.125 1 0.076125
0.080672 1.675 1.550 1.550 0.125 1.675 94000 1.400 -0.250 1.650 1.425 1.425 0.080672
0.079881 ... ... 1.125 0.075 1.200 95000 1.925 -0.300 2.225 2.275 1.825 0.079884
0.073945 0.875 0.750 0.800 0.025 0.825 96000 2.550 -0.325 2.875 ... ... 0.07398
0.064174 ... ... 0.550 0 0.550 97000 3.275 -0.375 3.650 3.375 3.375 0.064309
0.05337 ... ... 0.375 0 0.375 98000 4.100 -0.350 4.450 4.325 4.325 0.05369
0.042533 ... ... 0.250 0 0.250 99000 4.975 -0.375 5.350 ... ... 0.043138
0.03371 0.175 0.175 0.175 0 0.175 100000 5.875 -0.375 6.250 ... ... 0.032414
0.023631 ... ... 0.125 -0.025 0.100 101000 6.825 -0.375 7.200 ... ... 0.02519
0.018765 ... ... 0.075 0 0.075 102000 7.800 -0.375 8.175 ... ... 0.020761
0.013817 ... ... 0.050 0 0.050 103000 8.775 -0.375 9.150 ... ... 0.016414
0.008347 ... ... 0.025 0 0.025 104000 9.750 -0.375 10.125 ... ... 0.011927
0.007862 ... ... 0.025 0 0.025 105000 10.725 -0.375 11.100 ... ... 0.006881
0.004627 ... ... 0.013 0 0.013 106000 11.725 -0.375 12.100 ... ... 0.006913
0.004388 ... ... 0.013 0 0.013 107000 12.725 -0.375 13.100 ... ... 0.006946
0.004179 ... ... 0.013 0 0.013 108000 13.725 -0.375 14.100 ... ... 0.006979
0.003994 ... ... 0.013 0 0.013 109000 14.725 -0.375 15.100 ... ... 0.007011
0.003829 ... ... 0.013 0 0.013 110000 15.725 -0.375 16.100 ... ... 0.007044
0.003681 ... ... 0.013 0 0.013 111000 16.725 -0.375 17.100 ... ... 0.007076
0.003546 ... ... 0.013 0 0.013 112000 17.725 -0.375 18.100 ... ... 0.007108
0.003424 ... ... 0.013 0 0.013 113000 18.725 -0.375 19.100 ... ... 0.00714
0.003313 ... ... 0.013 0 0.013 114000 19.725 -0.375 20.100 ... ... 0.007172
0.00321 ... ... 0.013 0 0.013 115000 20.725 -0.375 21.100 ... ... 0.007204
0.003115 ... ... 0.013 0 0.013 116000 21.725 -0.375 22.100 ... ... 0.007236
0.003029 ... ... 0.013 0 0.013 117000 22.725 -0.375 23.100 ... ... 0.007267
0.002948 ... ... 0.013 0 0.013 118000 23.725 -0.375 24.100 ... ... 0.007299
0.002872 ... ... 0.013 0 0.013 119000 24.725 -0.375 25.100 ... ... 0.00733
0.002802 ... ... 0.013 0 0.013 120000 25.725 -0.375 26.100 ... ... 0.007362
0.002736 ... ... 0.013 0 0.013 121000 26.725 -0.375 27.100 ... ... 0.007393
0.002674 ... ... 0.013 0 0.013 122000 27.725 -0.375 28.100 ... ... 0.007424
0.002562 ... ... 0.013 0 0.013 124000 29.725 -0.375 30.100 ... ... 0.007485
0.002461 ... ... 0.013 0 0.013 126000 31.725 -0.375 32.100 ... ... 0.007547
0.002371 ... ... 0.013 0 0.013 128000 33.725 -0.375 34.100 ... ... 0.007607
0.00229 ... ... 0.013 0 0.013 130000 35.725 -0.375 36.100 ... ... 0.007668
0.002216 ... ... 0.013 0 0.013 132000 37.725 -0.375 38.100 ... ... 0.007728
0.002149 ... ... 0.013 0 0.013 134000 39.725 -0.375 40.100 ... ... 0.007787
0.002087 ... ... 0.013 0 0.013 136000 41.725 -0.375 42.100 ... ... 0.007847
0.002031 ... ... 0.013 0 0.013 138000 43.725 -0.375 44.100 ... ... 0.007906
0.001978 ... ... 0.013 0 0.013 140000 45.725 -0.375 46.100 ... ... 0.007964
0.001929 ... ... 0.013 0 0.013 142000 47.725 -0.375 48.100 ... ... 0.008022
0.001884 ... ... 0.013 0 0.013 144000 49.725 -0.375 50.100 ... ... 0.00808

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.