DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 90.050
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
0.01233 ... ... 51.575 0.475 52.050 38000 0.013 0 0.013 ... ... 0.00149
0.012642 ... ... 49.575 0.475 50.050 40000 0.013 0 0.013 ... ... 0.001572
0.012947 ... ... 47.575 0.475 48.050 42000 0.013 0 0.013 ... ... 0.001658
0.013245 ... ... 45.575 0.475 46.050 44000 0.013 0 0.013 ... ... 0.001749
0.013536 ... ... 43.575 0.475 44.050 46000 0.013 0 0.013 ... ... 0.001846
0.013821 ... ... 41.575 0.475 42.050 48000 0.013 0 0.013 ... ... 0.00195
0.014101 ... ... 39.575 0.475 40.050 50000 0.013 0 0.013 ... ... 0.002061
0.014375 ... ... 37.575 0.475 38.050 52000 0.013 0 0.013 ... ... 0.002182
0.014644 ... ... 35.575 0.475 36.050 54000 0.013 0 0.013 ... ... 0.002312
0.014908 ... ... 33.575 0.475 34.050 56000 0.013 0 0.013 ... ... 0.002455
0.015168 ... ... 31.575 0.475 32.050 58000 0.013 0 0.013 ... ... 0.002611
0.015424 ... ... 29.575 0.475 30.050 60000 0.013 0 0.013 ... ... 0.002783
0.015675 ... ... 27.575 0.475 28.050 62000 0.025 0 0.025 ... ... 0.004911
0.015923 ... ... 25.575 0.475 26.050 64000 0.025 0 0.025 ... ... 0.005255
0.016167 ... ... 23.575 0.475 24.050 66000 0.025 0 0.025 ... ... 0.005643
0.016288 ... ... 22.575 0.475 23.050 67000 0.025 0 0.025 ... ... 0.005857
0.016408 ... ... 21.575 0.475 22.050 68000 0.050 0 0.050 ... ... 0.009767
0.016527 ... ... 20.575 0.475 21.050 69000 0.050 0 0.050 ... ... 0.010145
0.01902 ... ... 19.600 0.475 20.075 70000 0.050 0 0.050 ... ... 0.010551
0.019273 ... ... 18.600 0.475 19.075 71000 0.075 0 0.075 ... ... 0.014274
0.021917 ... ... 17.625 0.475 18.100 72000 0.075 0 0.075 ... ... 0.014871
0.022334 ... ... 16.625 0.475 17.100 73000 0.100 0 0.100 ... ... 0.01853
0.02518 ... ... 15.650 0.475 16.125 74000 0.125 0 0.125 ... ... 0.022095
0.025803 ... ... 14.675 0.450 15.125 75000 0.125 -0.025 0.150 ... ... 0.023095
0.028917 ... ... 13.700 0.450 14.150 76000 0.150 -0.025 0.175 ... ... 0.026837
0.032157 ... ... 12.725 0.450 13.175 77000 0.175 -0.025 0.200 ... ... 0.030638
0.037658 ... ... 11.775 0.450 12.225 78000 0.200 -0.050 0.250 0.250 0.250 0.03455
0.043118 ... ... 10.825 0.450 11.275 79000 0.250 -0.050 0.300 ... ... 0.040709
0.048634 ... ... 9.900 0.425 10.325 80000 0.325 -0.025 0.350 ... ... 0.048554
0.057267 ... ... 8.975 0.450 9.425 81000 0.400 -0.050 0.450 ... ... 0.056049
0.065425 ... ... 8.100 0.425 8.525 82000 0.500 -0.050 0.550 0.700 0.700 0.06465
0.074315 ... ... 7.225 0.425 7.650 83000 0.625 -0.050 0.675 ... ... 0.073887
0.083525 ... ... 6.400 0.400 6.800 84000 0.775 -0.075 0.850 ... ... 0.083347
0.092682 ... ... 5.600 0.375 5.975 85000 0.950 -0.100 1.050 1.400 1.225 0.092666
0.102208 ... ... 4.850 0.375 5.225 86000 1.175 -0.125 1.300 1.775 1.625 0.101897
0.110377 ... ... 4.150 0.350 4.500 87000 1.475 -0.125 1.600 ... ... 0.11046
0.117181 3.900 2.725 3.500 0.350 3.850 88000 1.800 -0.150 1.950 2.575 2.400 0.117138
0.121817 ... ... 2.925 0.325 3.250 89000 2.200 -0.175 2.375 3.150 2.275 0.121812
0.123969 2.800 1.825 2.425 0.300 2.725 90000 2.675 -0.175 2.850 3.450 3.125 0.123969
0.123448 1.700 1.525 1.975 0.275 2.250 91000 3.175 -0.225 3.400 ... ... 0.123431
0.120244 1.250 1.150 1.600 0.225 1.825 92000 3.775 -0.250 4.025 ... ... 0.120282
0.114654 ... ... 1.300 0.175 1.475 93000 4.400 -0.300 4.700 ... ... 0.114566
0.107008 0.950 0.925 1.025 0.150 1.175 94000 5.100 -0.325 5.425 ... ... 0.10693
0.097821 0.750 0.700 0.825 0.100 0.925 95000 5.850 -0.375 6.225 5.900 5.900 0.097826
0.08783 0.600 0.550 0.650 0.075 0.725 96000 6.650 -0.400 7.050 ... ... 0.088017
0.078031 0.550 0.550 0.500 0.075 0.575 97000 7.475 -0.425 7.900 ... ... 0.07734
0.068193 0.475 0.375 0.400 0.050 0.450 98000 8.350 -0.450 8.800 9.800 9.800 0.067622
0.058802 ... ... 0.325 0.025 0.350 99000 9.275 -0.425 9.700 ... ... 0.060273
0.050464 0.300 0.175 0.250 0.025 0.275 100000 10.200 -0.425 10.625 ... ... 0.05262
0.043875 ... ... 0.200 0.025 0.225 101000 11.125 -0.450 11.575 ... ... 0.044435
0.036978 0.125 0.125 0.150 0.025 0.175 102000 12.075 -0.475 12.550 ... ... 0.038181
0.029511 ... ... 0.125 0 0.125 103000 13.050 -0.450 13.500 ... ... 0.03457
0.024943 ... ... 0.100 0 0.100 104000 14 -0.475 14.475 ... ... 0.027893
0.020193 ... ... 0.075 0 0.075 105000 14.975 -0.475 15.450 ... ... 0.024213
0.015069 ... ... 0.050 0 0.050 106000 15.975 -0.475 16.450 ... ... 0.024102
0.014555 ... ... 0.050 0 0.050 107000 16.950 -0.475 17.425 ... ... 0.020574
0.008839 ... ... 0.025 0 0.025 108000 17.950 -0.475 18.425 ... ... 0.02067
0.008554 ... ... 0.025 0 0.025 109000 18.950 -0.475 19.425 ... ... 0.020767
0.008293 ... ... 0.025 0 0.025 110000 19.950 -0.475 20.425 ... ... 0.020862
0.008052 ... ... 0.025 0 0.025 111000 20.950 -0.475 21.425 ... ... 0.020958
0.00783 ... ... 0.025 0 0.025 112000 21.950 -0.475 22.425 ... ... 0.021053
0.004643 ... ... 0.025 -0.013 0.013 113000 22.950 -0.475 23.425 ... ... 0.021147
0.004521 ... ... 0.013 0 0.013 114000 23.950 -0.475 24.425 ... ... 0.021241
0.004407 ... ... 0.013 0 0.013 115000 24.950 -0.475 25.425 ... ... 0.021335
0.004301 ... ... 0.013 0 0.013 116000 25.950 -0.475 26.425 ... ... 0.021428
0.004201 ... ... 0.013 0 0.013 117000 26.950 -0.475 27.425 ... ... 0.021521
0.004108 ... ... 0.013 0 0.013 118000 27.950 -0.475 28.425 ... ... 0.021614
0.00402 ... ... 0.013 0 0.013 119000 28.950 -0.475 29.425 ... ... 0.021706
0.003938 ... ... 0.013 0 0.013 120000 29.950 -0.475 30.425 ... ... 0.021798
0.00386 ... ... 0.013 0 0.013 121000 30.950 -0.475 31.425 ... ... 0.021889
0.003786 ... ... 0.013 0 0.013 122000 31.950 -0.475 32.425 ... ... 0.02198
0.003649 ... ... 0.013 0 0.013 124000 33.950 -0.475 34.425 ... ... 0.022162
0.003526 ... ... 0.013 0 0.013 126000 35.950 -0.475 36.425 ... ... 0.022342
0.003415 ... ... 0.013 0 0.013 128000 37.950 -0.475 38.425 ... ... 0.02252
0.003312 ... ... 0.013 0 0.013 130000 39.950 -0.475 40.425 ... ... 0.022698
0.003218 ... ... 0.013 0 0.013 132000 41.950 -0.475 42.425 ... ... 0.022874
0.003132 ... ... 0.013 0 0.013 134000 43.950 -0.475 44.425 ... ... 0.023049
0.003053 ... ... 0.013 0 0.013 136000 45.950 -0.475 46.425 ... ... 0.023222
0.002979 ... ... 0.013 0 0.013 138000 47.950 -0.475 48.425 ... ... 0.023395
0.00291 ... ... 0.013 0 0.013 140000 49.950 -0.475 50.425 ... ... 0.023566
0.002846 ... ... 0.013 0 0.013 142000 51.950 -0.475 52.425 ... ... 0.023736
0.002786 ... ... 0.013 0 0.013 144000 53.950 -0.475 54.425 ... ... 0.023905

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.