DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 92.550
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
0.005715 ... ... 50.300 0.250 50.550 42000 0.013 0 0.013 ... ... 0.001171
0.005843 ... ... 48.300 0.250 48.550 44000 0.013 0 0.013 ... ... 0.001234
0.005968 ... ... 46.300 0.250 46.550 46000 0.013 0 0.013 ... ... 0.0013
0.006091 ... ... 44.300 0.250 44.550 48000 0.013 0 0.013 ... ... 0.001371
0.006212 ... ... 42.300 0.250 42.550 50000 0.013 0 0.013 ... ... 0.001446
0.006331 ... ... 40.300 0.250 40.550 52000 0.013 0 0.013 ... ... 0.001527
0.006447 ... ... 38.300 0.250 38.550 54000 0.013 0 0.013 ... ... 0.001614
0.006562 ... ... 36.300 0.250 36.550 56000 0.013 0 0.013 ... ... 0.001709
0.006674 ... ... 34.300 0.250 34.550 58000 0.013 0 0.013 ... ... 0.001812
0.006785 ... ... 32.300 0.250 32.550 60000 0.013 0 0.013 ... ... 0.001925
0.006894 ... ... 30.300 0.250 30.550 62000 0.013 0 0.013 ... ... 0.00205
0.007002 ... ... 28.300 0.250 28.550 64000 0.013 0 0.013 ... ... 0.002188
0.007108 ... ... 26.300 0.250 26.550 66000 0.013 0 0.013 ... ... 0.002343
0.007161 ... ... 25.300 0.250 25.550 67000 0.013 0 0.013 ... ... 0.002428
0.007213 ... ... 24.300 0.250 24.550 68000 0.013 -0.013 0.025 ... ... 0.002517
0.007265 ... ... 23.300 0.250 23.550 69000 0.013 -0.013 0.025 ... ... 0.002613
0.007317 ... ... 22.300 0.250 22.550 70000 0.013 -0.013 0.025 ... ... 0.002717
0.007368 ... ... 21.300 0.250 21.550 71000 0.025 0 0.025 ... ... 0.004635
0.007419 ... ... 20.300 0.250 20.550 72000 0.025 0 0.025 ... ... 0.004824
0.007469 ... ... 19.325 0.225 19.550 73000 0.025 0 0.025 ... ... 0.005028
0.007519 ... ... 18.325 0.225 18.550 74000 0.025 -0.025 0.050 ... ... 0.005249
0.007569 ... ... 17.325 0.225 17.550 75000 0.025 -0.025 0.050 ... ... 0.00549
0.010593 ... ... 16.325 0.250 16.575 76000 0.025 -0.025 0.050 ... ... 0.005753
0.010834 ... ... 15.350 0.225 15.575 77000 0.050 0 0.050 ... ... 0.00958
0.011099 ... ... 14.350 0.225 14.575 78000 0.050 -0.025 0.075 ... ... 0.010063
0.014309 ... ... 13.350 0.250 13.600 79000 0.050 -0.025 0.075 ... ... 0.010598
0.014823 ... ... 12.375 0.225 12.600 80000 0.075 0 0.075 0.050 0.050 0.014394
0.015403 ... ... 11.375 0.225 11.600 81000 0.075 -0.025 0.100 ... ... 0.015228
0.019031 ... ... 10.400 0.225 10.625 82000 0.100 -0.025 0.125 ... ... 0.019124
0.022724 ... ... 9.425 0.225 9.650 83000 0.100 -0.050 0.150 ... ... 0.020359
0.026575 ... ... 8.475 0.200 8.675 84000 0.125 -0.050 0.175 ... ... 0.024607
0.032846 ... ... 7.525 0.200 7.725 85000 0.175 -0.050 0.225 ... ... 0.031372
0.039104 ... ... 6.600 0.175 6.775 86000 0.225 -0.075 0.300 ... ... 0.037992
0.047098 ... ... 5.700 0.150 5.850 87000 0.325 -0.075 0.400 0.350 0.350 0.047813
0.05732 ... ... 4.850 0.125 4.975 88000 0.425 -0.125 0.550 0.550 0.425 0.056867
0.06741 ... ... 4.050 0.075 4.125 89000 0.600 -0.150 0.750 0.650 0.650 0.067894
0.07775 ... ... 3.300 0.050 3.350 90000 0.825 -0.175 1 0.875 0.775 0.078053
0.086268 ... ... 2.625 0.025 2.650 91000 1.125 -0.200 1.325 1.150 1.025 0.086399
0.091461 1.975 1.975 2.050 0 2.050 92000 1.500 -0.250 1.750 ... ... 0.09146
0.092194 1.675 1.575 1.550 0 1.550 93000 1.975 -0.275 2.250 ... ... 0.092182
0.08826 1.350 1.175 1.175 -0.050 1.125 94000 2.575 -0.300 2.875 2.575 2.575 0.088279
0.080315 1 0.950 0.850 -0.050 0.800 95000 3.250 -0.300 3.550 3.250 3.250 0.080407
0.07027 0.700 0.600 0.625 -0.050 0.575 96000 4.025 -0.300 4.325 3.950 3.950 0.07051
0.058952 0.525 0.425 0.450 -0.050 0.400 97000 4.850 -0.300 5.150 ... ... 0.059446
0.049531 0.375 0.325 0.325 -0.025 0.300 98000 5.725 -0.275 6 ... ... 0.048696
0.041046 ... ... 0.250 -0.025 0.225 99000 6.650 -0.275 6.925 6.650 6.650 0.040193
0.03172 ... ... 0.175 -0.025 0.150 100000 7.600 -0.275 7.875 7.250 7.250 0.033477
0.027153 ... ... 0.150 -0.025 0.125 101000 8.550 -0.275 8.825 ... ... 0.026487
0.022704 0.100 0.100 0.100 0 0.100 102000 9.525 -0.275 9.800 ... ... 0.02227
0.018227 ... ... 0.075 0 0.075 103000 10.500 -0.250 10.750 ... ... 0.018072
0.013525 ... ... 0.050 0 0.050 104000 11.500 -0.250 11.750 ... ... 0.017512
0.012892 ... ... 0.050 0 0.050 105000 12.475 -0.250 12.725 ... ... 0.013454
0.007822 ... ... 0.050 -0.025 0.025 106000 13.475 -0.250 13.725 ... ... 0.013221
0.007486 ... ... 0.025 0 0.025 107000 14.475 -0.250 14.725 ... ... 0.013022
0.007186 ... ... 0.025 0 0.025 108000 15.450 -0.250 15.700 ... ... 0.00908
0.006917 ... ... 0.025 0 0.025 109000 16.450 -0.250 16.700 ... ... 0.009122
0.004095 ... ... 0.013 0 0.013 110000 17.450 -0.250 17.700 ... ... 0.009165
0.003952 ... ... 0.013 0 0.013 111000 18.450 -0.250 18.700 ... ... 0.009207
0.003823 ... ... 0.013 0 0.013 112000 19.450 -0.250 19.700 ... ... 0.009249
0.003703 ... ... 0.013 0 0.013 113000 20.450 -0.250 20.700 ... ... 0.00929
0.003592 ... ... 0.013 0 0.013 114000 21.450 -0.250 21.700 ... ... 0.009332
0.003491 ... ... 0.013 0 0.013 115000 22.450 -0.250 22.700 ... ... 0.009373
0.003397 ... ... 0.013 0 0.013 116000 23.450 -0.250 23.700 ... ... 0.009415
0.003309 ... ... 0.013 0 0.013 117000 24.450 -0.250 24.700 ... ... 0.009456
0.003227 ... ... 0.013 0 0.013 118000 25.450 -0.250 25.700 ... ... 0.009497
0.003151 ... ... 0.013 0 0.013 119000 26.450 -0.250 26.700 ... ... 0.009537
0.003079 ... ... 0.013 0 0.013 120000 27.450 -0.250 27.700 ... ... 0.009578
0.003012 ... ... 0.013 0 0.013 121000 28.450 -0.250 28.700 ... ... 0.009619
0.002948 ... ... 0.013 0 0.013 122000 29.450 -0.250 29.700 ... ... 0.009659
0.002832 ... ... 0.013 0 0.013 124000 31.450 -0.250 31.700 ... ... 0.009739
0.002728 ... ... 0.013 0 0.013 126000 33.450 -0.250 33.700 ... ... 0.009819
0.002634 ... ... 0.013 0 0.013 128000 35.450 -0.250 35.700 ... ... 0.009898
0.002549 ... ... 0.013 0 0.013 130000 37.450 -0.250 37.700 ... ... 0.009976
0.002471 ... ... 0.013 0 0.013 132000 39.450 -0.250 39.700 ... ... 0.010054
0.002399 ... ... 0.013 0 0.013 134000 41.450 -0.250 41.700 ... ... 0.010132
0.002334 ... ... 0.013 0 0.013 136000 43.450 -0.250 43.700 ... ... 0.010209
0.002273 ... ... 0.013 0 0.013 138000 45.450 -0.250 45.700 ... ... 0.010286
0.002217 ... ... 0.013 0 0.013 140000 47.450 -0.250 47.700 ... ... 0.010362
0.002165 ... ... 0.013 0 0.013 142000 49.450 -0.250 49.700 ... ... 0.010438
0.002117 ... ... 0.013 0 0.013 144000 51.450 -0.250 51.700 ... ... 0.010513
0.002071 ... ... 0.013 0 0.013 146000 53.450 -0.250 53.700 ... ... 0.010588

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.