DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 104.675
Expiration Date: 08/14/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.066269 ... ... 58.500 0.175 58.675 46000 0.075 0.025 0.050 ... ... 0.013028
0.067768 ... ... 56.500 0.175 56.675 48000 0.075 0.025 0.050 ... ... 0.013613
0.069233 ... ... 54.500 0.175 54.675 50000 0.075 0.025 0.050 ... ... 0.014225
0.070666 ... ... 52.500 0.175 52.675 52000 0.075 0 0.075 ... ... 0.014867
0.072069 ... ... 50.500 0.175 50.675 54000 0.075 0 0.075 ... ... 0.015543
0.073443 ... ... 48.500 0.175 48.675 56000 0.100 0.025 0.075 ... ... 0.019738
0.07479 ... ... 46.500 0.175 46.675 58000 0.100 0.025 0.075 ... ... 0.020643
0.076113 ... ... 44.500 0.175 44.675 60000 0.100 0 0.100 ... ... 0.021602
0.077411 ... ... 42.500 0.175 42.675 62000 0.125 0.025 0.100 ... ... 0.026181
0.078686 ... ... 40.500 0.175 40.675 64000 0.125 0 0.125 ... ... 0.027427
0.07994 ... ... 38.500 0.175 38.675 66000 0.150 0.025 0.125 ... ... 0.032304
0.081173 ... ... 36.500 0.175 36.675 68000 0.175 0.025 0.150 ... ... 0.037315
0.082386 ... ... 34.500 0.175 34.675 70000 0.200 0.025 0.175 ... ... 0.04251
0.085278 ... ... 32.500 0.200 32.700 72000 0.225 0.025 0.200 ... ... 0.047937
0.088373 ... ... 30.525 0.200 30.725 74000 0.275 0.025 0.250 ... ... 0.05668
0.091705 ... ... 28.575 0.175 28.750 76000 0.300 0 0.300 ... ... 0.062698
0.09723 ... ... 26.625 0.175 26.800 78000 0.350 0 0.350 ... ... 0.071972
0.103227 ... ... 24.675 0.175 24.850 80000 0.425 0 0.425 ... ... 0.084204
0.113585 ... ... 22.775 0.175 22.950 82000 0.500 -0.025 0.525 ... ... 0.096615
0.126286 ... ... 20.900 0.175 21.075 84000 0.625 0 0.625 0.625 0.625 0.11372
0.141132 ... ... 19.050 0.175 19.225 86000 0.775 0.025 0.750 ... ... 0.132482
0.15928 ... ... 17.225 0.200 17.425 88000 0.950 0 0.950 1 1 0.152535
0.179849 ... ... 15.475 0.200 15.675 90000 1.200 0.025 1.175 ... ... 0.176126
0.202842 ... ... 13.800 0.200 14 92000 1.500 0.025 1.475 1.575 1.575 0.200401
0.226653 ... ... 12.225 0.175 12.400 94000 1.900 0.025 1.875 1.975 1.975 0.22592
0.250765 ... ... 10.725 0.200 10.925 96000 2.375 0.025 2.350 2.475 2.475 0.250043
0.271928 ... ... 9.325 0.175 9.500 98000 2.925 0 2.925 2.975 2.975 0.271634
0.29007 ... ... 8.025 0.175 8.200 100000 3.600 0 3.600 ... ... 0.289997
0.303546 7 7 6.825 0.150 6.975 102000 4.325 -0.025 4.350 4.500 4.500 0.303502
0.311643 ... ... 5.700 0.150 5.850 104000 5.175 -0.025 5.200 5.550 5.275 0.311645
0.313595 ... ... 4.700 0.125 4.825 106000 6.125 -0.050 6.175 6.525 6.525 0.313595
0.308988 ... ... 3.800 0.150 3.950 108000 7.225 -0.025 7.250 ... ... 0.309027
0.297847 3 2.925 3.050 0.125 3.175 110000 8.425 -0.050 8.475 ... ... 0.298065
0.281328 2.500 2.500 2.425 0.125 2.550 112000 9.750 -0.075 9.825 ... ... 0.281545
0.259711 2 1.825 1.900 0.100 2 114000 11.200 -0.075 11.275 ... ... 0.261091
0.236725 ... ... 1.500 0.100 1.600 116000 12.750 -0.100 12.850 ... ... 0.238236
0.211285 ... ... 1.175 0.075 1.250 118000 14.400 -0.100 14.500 ... ... 0.215331
0.187682 ... ... 0.925 0.075 1 120000 16.125 -0.100 16.225 ... ... 0.193626
0.165139 ... ... 0.750 0.050 0.800 122000 17.900 -0.125 18.025 ... ... 0.173364
0.142589 ... ... 0.600 0.025 0.625 124000 19.750 -0.125 19.875 ... ... 0.158056
0.123486 ... ... 0.475 0.025 0.500 126000 21.600 -0.150 21.750 ... ... 0.142489
0.109686 ... ... 0.375 0.050 0.425 128000 23.525 -0.125 23.650 ... ... 0.134161
0.095582 ... ... 0.300 0.050 0.350 130000 25.450 -0.150 25.600 ... ... 0.126269
0.08085 ... ... 0.250 0.025 0.275 132000 27.400 -0.150 27.550 ... ... 0.12132
0.069682 ... ... 0.200 0.025 0.225 134000 29.350 -0.175 29.525 ... ... 0.116737
0.062957 ... ... 0.175 0.025 0.200 136000 31.325 -0.175 31.500 ... ... 0.114984
0.056335 ... ... 0.150 0.025 0.175 138000 33.325 -0.175 33.500 ... ... 0.115814
0.049743 ... ... 0.125 0.025 0.150 140000 35.325 -0.175 35.500 ... ... 0.116637
0.043097 ... ... 0.125 0 0.125 142000 37.325 -0.175 37.500 ... ... 0.117454
0.041971 ... ... 0.100 0.025 0.125 144000 39.325 -0.175 39.500 ... ... 0.118263
0.035375 ... ... 0.100 0 0.100 146000 41.325 -0.175 41.500 ... ... 0.119067
0.028469 ... ... 0.100 -0.025 0.075 148000 43.325 -0.175 43.500 ... ... 0.119864
0.0278 ... ... 0.075 0 0.075 150000 45.325 -0.175 45.500 ... ... 0.120655
0.027178 ... ... 0.075 0 0.075 152000 47.325 -0.175 47.500 ... ... 0.121441
0.020076 ... ... 0.050 0 0.050 154000 49.325 -0.175 49.500 ... ... 0.12222
0.019861 ... ... 0.050 0 0.050 155000 50.325 -0.175 50.500 ... ... 0.122608
0.019652 ... ... 0.050 0 0.050 156000 51.325 -0.175 51.500 ... ... 0.122994
0.011448 ... ... 0.025 0 0.025 160000 55.325 -0.175 55.500 ... ... 0.124524
0.010915 ... ... 0.025 0 0.025 165000 60.325 -0.175 60.500 ... ... 0.126406
0.010452 ... ... 0.025 0 0.025 170000 65.325 -0.175 65.500 ... ... 0.128255
0.010047 ... ... 0.025 0 0.025 175000 70.325 -0.175 70.500 ... ... 0.130073
0.009689 ... ... 0.025 0 0.025 180000 75.325 -0.175 75.500 ... ... 0.131861
0.009369 ... ... 0.025 0 0.025 185000 80.325 -0.175 80.500 ... ... 0.133621
0.008588 ... ... 0.025 0 0.025 200000 95.325 -0.175 95.500 ... ... 0.138736

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.