DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.400
Expiration Date: 11/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.004708 ... ... 49.275 -0.875 48.400 34000 0.013 0 0.013 ... ... 0.001009
0.004838 ... ... 47.275 -0.875 46.400 36000 0.013 0 0.013 ... ... 0.001069
0.004964 ... ... 45.275 -0.875 44.400 38000 0.013 0 0.013 ... ... 0.001133
0.005087 ... ... 43.275 -0.875 42.400 40000 0.013 0 0.013 ... ... 0.001201
0.005207 ... ... 41.275 -0.875 40.400 42000 0.013 0 0.013 ... ... 0.001274
0.005325 ... ... 39.275 -0.875 38.400 44000 0.013 0 0.013 ... ... 0.001352
0.00544 ... ... 37.275 -0.875 36.400 46000 0.013 0 0.013 ... ... 0.001437
0.005553 ... ... 35.275 -0.875 34.400 48000 0.013 0 0.013 ... ... 0.001529
0.005664 ... ... 33.275 -0.875 32.400 50000 0.013 0 0.013 ... ... 0.00163
0.005773 ... ... 31.275 -0.875 30.400 52000 0.013 0 0.013 ... ... 0.001741
0.005879 ... ... 29.275 -0.875 28.400 54000 0.013 0 0.013 ... ... 0.001864
0.005985 ... ... 27.275 -0.875 26.400 56000 0.013 0 0.013 ... ... 0.002001
0.006088 ... ... 25.275 -0.875 24.400 58000 0.013 0 0.013 ... ... 0.002157
0.00619 ... ... 23.275 -0.875 22.400 60000 0.013 0 0.013 ... ... 0.002334
0.00629 ... ... 21.275 -0.875 20.400 62000 0.013 0 0.013 ... ... 0.002538
0.00634 ... ... 20.275 -0.875 19.400 63000 0.013 0 0.013 ... ... 0.002652
0.006389 ... ... 19.275 -0.875 18.400 64000 0.013 0 0.013 ... ... 0.002777
0.006438 ... ... 18.275 -0.875 17.400 65000 0.013 0 0.013 ... ... 0.002913
0.006487 ... ... 17.275 -0.875 16.400 66000 0.013 0 0.013 ... ... 0.003062
0.006535 ... ... 16.275 -0.875 15.400 67000 0.025 0 0.025 ... ... 0.005237
0.006583 ... ... 15.275 -0.875 14.400 68000 0.025 0 0.025 ... ... 0.005522
0.009804 ... ... 14.275 -0.850 13.425 69000 0.025 0 0.025 ... ... 0.00584
0.010099 ... ... 13.300 -0.875 12.425 70000 0.025 0 0.025 ... ... 0.006197
0.010433 ... ... 12.300 -0.875 11.425 71000 0.050 0 0.050 ... ... 0.010342
0.010814 ... ... 11.300 -0.875 10.425 72000 0.050 0 0.050 0.075 0.075 0.011028
0.014619 ... ... 10.325 -0.875 9.450 73000 0.050 -0.025 0.075 ... ... 0.011819
0.015427 ... ... 9.350 -0.900 8.450 74000 0.075 0 0.075 ... ... 0.0162
0.019614 ... ... 8.350 -0.875 7.475 75000 0.100 0 0.100 0.125 0.100 0.020567
0.026549 ... ... 7.400 -0.875 6.525 76000 0.150 0.025 0.125 ... ... 0.027527
0.035212 ... ... 6.450 -0.850 5.600 77000 0.200 0.025 0.175 ... ... 0.03431
0.044795 ... ... 5.500 -0.800 4.700 78000 0.300 0.050 0.250 0.300 0.300 0.044262
0.055581 ... ... 4.625 -0.775 3.850 79000 0.450 0.100 0.350 ... ... 0.055317
0.06593 ... ... 3.800 -0.750 3.050 80000 0.650 0.125 0.525 0.650 0.575 0.065828
0.074836 ... ... 3.025 -0.675 2.350 81000 0.950 0.200 0.750 0.925 0.875 0.074815
0.079879 ... ... 2.350 -0.600 1.750 82000 1.350 0.275 1.075 ... ... 0.079878
0.079817 1.400 1.400 1.775 -0.525 1.250 83000 1.850 0.350 1.500 ... ... 0.079819
0.07442 0.950 0.950 1.300 -0.450 0.850 84000 2.450 0.425 2.025 ... ... 0.074454
0.065163 0.700 0.600 0.925 -0.350 0.575 85000 3.175 0.550 2.625 ... ... 0.065303
0.054822 0.500 0.400 0.625 -0.225 0.400 86000 3.975 0.625 3.350 ... ... 0.054097
0.044482 ... ... 0.425 -0.150 0.275 87000 4.850 0.725 4.125 ... ... 0.043545
0.03397 ... ... 0.275 -0.100 0.175 88000 5.775 0.775 5 5.425 5.425 0.035069
0.02677 0.150 0.150 0.200 -0.075 0.125 89000 6.700 0.800 5.900 ... ... 0.025629
0.018919 0.100 0.075 0.125 -0.050 0.075 90000 7.675 0.825 6.850 ... ... 0.021231
0.013932 0.075 0.075 0.100 -0.050 0.050 91000 8.650 0.850 7.800 ... ... 0.016939
0.00842 ... ... 0.075 -0.050 0.025 92000 9.625 0.850 8.775 ... ... 0.012547
0.00793 ... ... 0.050 -0.025 0.025 93000 10.600 0.850 9.750 ... ... 0.007696
0.007508 ... ... 0.050 -0.025 0.025 94000 11.600 0.850 10.750 ... ... 0.007738
0.007141 0.025 0.025 0.025 0 0.025 95000 12.600 0.850 11.750 ... ... 0.007779
0.004218 ... ... 0.025 -0.013 0.013 96000 13.600 0.875 12.725 ... ... 0.00782
0.004032 0.013 0.013 0.025 -0.013 0.013 97000 14.600 0.875 13.725 ... ... 0.007861
0.003866 ... ... 0.025 -0.013 0.013 98000 15.600 0.875 14.725 ... ... 0.007902
0.003717 ... ... 0.013 0 0.013 99000 16.600 0.875 15.725 ... ... 0.007943
0.003582 ... ... 0.013 0 0.013 100000 17.600 0.875 16.725 ... ... 0.007983
0.00346 ... ... 0.013 0 0.013 101000 18.600 0.875 17.725 ... ... 0.008024
0.003348 ... ... 0.013 0 0.013 102000 19.600 0.875 18.725 ... ... 0.008064
0.003246 ... ... 0.013 0 0.013 103000 20.600 0.875 19.725 ... ... 0.008104
0.003151 ... ... 0.013 0 0.013 104000 21.600 0.875 20.725 ... ... 0.008144
0.003064 ... ... 0.013 0 0.013 105000 22.600 0.875 21.725 ... ... 0.008183
0.002983 ... ... 0.013 0 0.013 106000 23.600 0.875 22.725 ... ... 0.008223
0.002908 ... ... 0.013 0 0.013 107000 24.600 0.875 23.725 ... ... 0.008262
0.002838 0.013 0.013 0.013 0 0.013 108000 25.600 0.875 24.725 ... ... 0.008301
0.002772 ... ... 0.013 0 0.013 109000 26.600 0.875 25.725 ... ... 0.00834
0.002711 ... ... 0.013 0 0.013 110000 27.600 0.875 26.725 ... ... 0.008379
0.002653 ... ... 0.013 0 0.013 111000 28.600 0.875 27.725 ... ... 0.008418
0.002598 ... ... 0.013 0 0.013 112000 29.600 0.875 28.725 ... ... 0.008456
0.002547 ... ... 0.013 0 0.013 113000 30.600 0.875 29.725 ... ... 0.008495
0.002498 ... ... 0.013 0 0.013 114000 31.600 0.875 30.725 ... ... 0.008533
0.002408 ... ... 0.013 0 0.013 116000 33.600 0.875 32.725 ... ... 0.008609
0.002328 ... ... 0.013 0 0.013 118000 35.600 0.875 34.725 ... ... 0.008684
0.002254 ... ... 0.013 0 0.013 120000 37.600 0.875 36.725 ... ... 0.008759
0.002187 ... ... 0.013 0 0.013 122000 39.600 0.875 38.725 ... ... 0.008834
0.002126 ... ... 0.013 0 0.013 124000 41.600 0.875 40.725 ... ... 0.008908
0.002069 ... ... 0.013 0 0.013 126000 43.600 0.875 42.725 ... ... 0.008981
0.002017 ... ... 0.013 0 0.013 128000 45.600 0.875 44.725 ... ... 0.009054
0.001969 ... ... 0.013 0 0.013 130000 47.600 0.875 46.725 ... ... 0.009127
0.001924 ... ... 0.013 0 0.013 132000 49.600 0.875 48.725 ... ... 0.009199
0.001882 ... ... 0.013 0 0.013 134000 51.600 0.875 50.725 ... ... 0.00927
0.001843 ... ... 0.013 0 0.013 136000 53.600 0.875 52.725 ... ... 0.009341
0.001806 ... ... 0.013 0 0.013 138000 55.600 0.875 54.725 ... ... 0.009412

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.