DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.075
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
0.005429 ... ... 48.375 -0.300 48.075 34000 0.013 0 0.013 ... ... 0.001079
0.005579 ... ... 46.375 -0.300 46.075 36000 0.013 0 0.013 ... ... 0.001143
0.005725 ... ... 44.375 -0.300 44.075 38000 0.013 0 0.013 ... ... 0.001212
0.005868 ... ... 42.375 -0.300 42.075 40000 0.013 0 0.013 ... ... 0.001285
0.006007 ... ... 40.375 -0.300 40.075 42000 0.013 0 0.013 ... ... 0.001363
0.006143 ... ... 38.375 -0.300 38.075 44000 0.013 0 0.013 ... ... 0.001448
0.006276 ... ... 36.375 -0.300 36.075 46000 0.013 0 0.013 ... ... 0.001539
0.006407 ... ... 34.375 -0.300 34.075 48000 0.013 0 0.013 ... ... 0.001638
0.006535 ... ... 32.375 -0.300 32.075 50000 0.013 0 0.013 ... ... 0.001747
0.00666 ... ... 30.375 -0.300 30.075 52000 0.013 0 0.013 ... ... 0.001866
0.006784 ... ... 28.375 -0.300 28.075 54000 0.013 0 0.013 ... ... 0.002
0.006906 ... ... 26.375 -0.300 26.075 56000 0.013 0 0.013 ... ... 0.002148
0.007025 ... ... 24.375 -0.300 24.075 58000 0.013 0 0.013 ... ... 0.002317
0.007143 ... ... 22.375 -0.300 22.075 60000 0.013 0 0.013 ... ... 0.002509
0.007259 ... ... 20.375 -0.300 20.075 62000 0.013 0 0.013 ... ... 0.002731
0.007316 ... ... 19.375 -0.300 19.075 63000 0.013 0 0.013 ... ... 0.002856
0.007373 ... ... 18.375 -0.300 18.075 64000 0.013 0 0.013 ... ... 0.002992
0.00743 ... ... 17.375 -0.300 17.075 65000 0.013 0 0.013 ... ... 0.003141
0.007486 ... ... 16.375 -0.300 16.075 66000 0.025 0 0.025 ... ... 0.00537
0.007542 ... ... 15.375 -0.300 15.075 67000 0.025 0 0.025 ... ... 0.005652
0.007597 ... ... 14.375 -0.300 14.075 68000 0.025 0 0.025 ... ... 0.005966
0.010963 ... ... 13.400 -0.300 13.100 69000 0.025 0 0.025 ... ... 0.006316
0.011285 ... ... 12.400 -0.300 12.100 70000 0.050 0 0.050 ... ... 0.010536
0.011649 ... ... 11.400 -0.300 11.100 71000 0.050 0 0.050 ... ... 0.011202
0.015371 ... ... 10.425 -0.300 10.125 72000 0.050 -0.025 0.075 ... ... 0.011964
0.016128 ... ... 9.450 -0.325 9.125 73000 0.075 -0.025 0.100 ... ... 0.016366
0.020211 ... ... 8.475 -0.325 8.150 74000 0.100 -0.025 0.125 0.100 0.100 0.02072
0.027023 ... ... 7.500 -0.300 7.200 75000 0.150 0 0.150 ... ... 0.027676
0.033632 ... ... 6.575 -0.325 6.250 76000 0.200 0 0.200 ... ... 0.03439
0.043614 ... ... 5.650 -0.300 5.350 77000 0.300 0.025 0.275 ... ... 0.044317
0.053852 ... ... 4.775 -0.300 4.475 78000 0.400 0 0.400 ... ... 0.053411
0.064551 ... ... 3.950 -0.300 3.650 79000 0.575 0 0.575 ... ... 0.064347
0.074275 ... ... 3.200 -0.325 2.875 80000 0.800 -0.025 0.825 0.775 0.700 0.074205
0.082024 2.675 2.675 2.500 -0.275 2.225 81000 1.150 0 1.150 1.050 1.050 0.082014
0.085394 2.050 1.675 1.925 -0.250 1.675 82000 1.600 0.050 1.550 ... ... 0.085394
0.083805 1.500 1.500 1.425 -0.200 1.225 83000 2.150 0.100 2.050 2.075 2.075 0.083811
0.07773 0.925 0.925 1.025 -0.150 0.875 84000 2.800 0.150 2.650 2.700 2.700 0.077784
0.068179 0.700 0.700 0.725 -0.125 0.600 85000 3.525 0.175 3.350 ... ... 0.068367
0.05785 0.475 0.425 0.475 -0.050 0.425 86000 4.325 0.225 4.100 ... ... 0.057207
0.046071 0.300 0.300 0.325 -0.050 0.275 87000 5.200 0.250 4.950 5.075 5 0.046883
0.03743 0.425 0.200 0.250 -0.050 0.200 88000 6.125 0.275 5.850 ... ... 0.038673
0.030474 0.150 0.150 0.175 -0.025 0.150 89000 7.050 0.275 6.775 ... ... 0.029717
0.023087 0.100 0.100 0.125 -0.025 0.100 90000 8 0.275 7.725 ... ... 0.022471
0.018451 ... ... 0.075 0 0.075 91000 8.975 0.275 8.700 ... ... 0.018128
0.013649 ... ... 0.050 0 0.050 92000 9.950 0.275 9.675 ... ... 0.013701
0.01293 ... ... 0.050 0 0.050 93000 10.950 0.300 10.650 ... ... 0.013385
0.007841 ... ... 0.025 0 0.025 94000 11.950 0.300 11.650 ... ... 0.013122
0.007468 ... ... 0.025 0 0.025 95000 12.925 0.300 12.625 ... ... 0.008978
0.007139 ... ... 0.025 0 0.025 96000 13.925 0.300 13.625 ... ... 0.009026
0.006846 ... ... 0.025 0 0.025 97000 14.925 0.300 14.625 ... ... 0.009073
0.006584 ... ... 0.025 0 0.025 98000 15.925 0.300 15.625 ... ... 0.00912
0.0039 ... ... 0.013 0 0.013 99000 16.925 0.300 16.625 ... ... 0.009167
0.003761 ... ... 0.013 0 0.013 100000 17.925 0.300 17.625 ... ... 0.009214
0.003635 ... ... 0.013 0 0.013 101000 18.925 0.300 18.625 ... ... 0.00926
0.00352 ... ... 0.013 0 0.013 102000 19.925 0.300 19.625 ... ... 0.009306
0.003414 ... ... 0.013 0 0.013 103000 20.925 0.300 20.625 ... ... 0.009352
0.003316 ... ... 0.013 0 0.013 104000 21.925 0.300 21.625 ... ... 0.009398
0.003226 ... ... 0.013 0 0.013 105000 22.925 0.300 22.625 ... ... 0.009444
0.003142 ... ... 0.013 0 0.013 106000 23.925 0.300 23.625 ... ... 0.00949
0.003064 ... ... 0.013 0 0.013 107000 24.925 0.300 24.625 ... ... 0.009535
0.002991 ... ... 0.013 0 0.013 108000 25.925 0.300 25.625 ... ... 0.00958
0.002923 ... ... 0.013 0 0.013 109000 26.925 0.300 26.625 ... ... 0.009625
0.002859 ... ... 0.013 0 0.013 110000 27.925 0.300 27.625 ... ... 0.00967
0.002799 ... ... 0.013 0 0.013 111000 28.925 0.300 28.625 ... ... 0.009714
0.002742 ... ... 0.013 0 0.013 112000 29.925 0.300 29.625 ... ... 0.009759
0.002689 ... ... 0.013 0 0.013 113000 30.925 0.300 30.625 ... ... 0.009803
0.002638 ... ... 0.013 0 0.013 114000 31.925 0.300 31.625 ... ... 0.009847
0.002544 ... ... 0.013 0 0.013 116000 33.925 0.300 33.625 ... ... 0.009935
0.00246 ... ... 0.013 0 0.013 118000 35.925 0.300 35.625 ... ... 0.010022
0.002383 ... ... 0.013 0 0.013 120000 37.925 0.300 37.625 ... ... 0.010109
0.002313 ... ... 0.013 0 0.013 122000 39.925 0.300 39.625 ... ... 0.010194
0.002249 ... ... 0.013 0 0.013 124000 41.925 0.300 41.625 ... ... 0.01028
0.002189 ... ... 0.013 0 0.013 126000 43.925 0.300 43.625 ... ... 0.010364
0.002135 ... ... 0.013 0 0.013 128000 45.925 0.300 45.625 ... ... 0.010448
0.002084 ... ... 0.013 0 0.013 130000 47.925 0.300 47.625 ... ... 0.010532
0.002037 ... ... 0.013 0 0.013 132000 49.925 0.300 49.625 ... ... 0.010615
0.001993 ... ... 0.013 0 0.013 134000 51.925 0.300 51.625 ... ... 0.010697
0.001952 ... ... 0.013 0 0.013 136000 53.925 0.300 53.625 ... ... 0.010779
0.001913 ... ... 0.013 0 0.013 138000 55.925 0.300 55.625 ... ... 0.01086

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.