DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 78.450
Expiration Date: 12/12/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.003157 ... ... 44.200 0.250 44.450 34000 0.013 0 0.013 ... ... 0.000893
0.003244 ... ... 42.200 0.250 42.450 36000 0.013 0 0.013 ... ... 0.000949
0.003328 ... ... 40.200 0.250 40.450 38000 0.013 0 0.013 ... ... 0.001009
0.00341 ... ... 38.200 0.250 38.450 40000 0.013 0 0.013 ... ... 0.001074
0.00349 ... ... 36.200 0.250 36.450 42000 0.013 0 0.013 ... ... 0.001143
0.003569 ... ... 34.200 0.250 34.450 44000 0.013 0 0.013 ... ... 0.001218
0.003646 ... ... 32.200 0.250 32.450 46000 0.013 0 0.013 ... ... 0.001301
0.003722 ... ... 30.200 0.250 30.450 48000 0.013 0 0.013 ... ... 0.001391
0.003796 ... ... 28.200 0.250 28.450 50000 0.013 0 0.013 ... ... 0.001492
0.003869 ... ... 26.200 0.250 26.450 52000 0.013 0 0.013 ... ... 0.001604
0.00394 ... ... 24.200 0.250 24.450 54000 0.013 0 0.013 ... ... 0.00173
0.004011 ... ... 22.200 0.250 22.450 56000 0.013 0 0.013 ... ... 0.001874
0.00408 ... ... 20.200 0.250 20.450 58000 0.013 0 0.013 ... ... 0.00204
0.004115 ... ... 19.200 0.250 19.450 59000 0.013 0 0.013 ... ... 0.002133
0.004149 ... ... 18.200 0.250 18.450 60000 0.013 0 0.013 ... ... 0.002234
0.004182 ... ... 17.200 0.250 17.450 61000 0.013 0 0.013 ... ... 0.002344
0.004216 ... ... 16.200 0.250 16.450 62000 0.013 0 0.013 ... ... 0.002465
0.004249 ... ... 15.200 0.250 15.450 63000 0.013 0 0.013 ... ... 0.002598
0.004282 ... ... 14.200 0.250 14.450 64000 0.013 0 0.013 ... ... 0.002746
0.004315 ... ... 13.200 0.250 13.450 65000 0.013 0 0.013 ... ... 0.002912
0.004348 ... ... 12.200 0.250 12.450 66000 0.013 0 0.013 ... ... 0.003098
0.00438 ... ... 11.200 0.250 11.450 67000 0.013 -0.013 0.025 ... ... 0.003311
0.004412 ... ... 10.200 0.250 10.450 68000 0.013 -0.013 0.025 ... ... 0.003555
0.004444 ... ... 9.225 0.225 9.450 69000 0.025 0 0.025 ... ... 0.006133
0.004476 ... ... 8.225 0.225 8.450 70000 0.025 0 0.025 0.025 0.025 0.006645
0.009328 ... ... 7.225 0.250 7.475 71000 0.025 -0.025 0.050 ... ... 0.007261
0.013689 ... ... 6.250 0.250 6.500 72000 0.050 -0.025 0.075 ... ... 0.01225
0.018115 ... ... 5.300 0.225 5.525 73000 0.075 -0.025 0.100 ... ... 0.017056
0.022924 ... ... 4.350 0.200 4.550 74000 0.100 -0.050 0.150 ... ... 0.022146
0.030693 ... ... 3.425 0.175 3.600 75000 0.150 -0.075 0.225 ... ... 0.030218
0.043229 2.600 2.600 2.575 0.150 2.725 76000 0.275 -0.100 0.375 0.275 0.250 0.04304
0.055636 ... ... 1.825 0.100 1.925 77000 0.475 -0.150 0.625 0.600 0.425 0.055591
0.064252 1.175 1.175 1.225 0.050 1.275 78000 0.825 -0.200 1.025 0.975 0.775 0.06425
0.064161 1.075 0.725 0.775 0 0.775 79000 1.325 -0.250 1.575 1.500 1.250 0.064164
0.054938 0.675 0.425 0.450 -0.025 0.425 80000 1.975 -0.275 2.250 1.900 1.900 0.054998
0.039499 0.250 0.200 0.225 -0.025 0.200 81000 2.750 -0.275 3.025 ... ... 0.039786
0.022607 0.175 0.125 0.100 -0.025 0.075 82000 3.625 -0.275 3.900 3.850 3.275 0.023462
0.010698 0.050 0.050 0.050 -0.025 0.025 83000 4.575 -0.275 4.850 4.650 4.600 0.012519
0.009519 ... ... 0.025 0 0.025 84000 5.575 -0.250 5.825 5.750 5.575 0.011516
0.008626 0.013 0.013 0.025 0 0.025 85000 6.550 -0.275 6.825 ... ... 0.004932
0.007922 ... ... 0.025 0 0.025 86000 7.550 -0.275 7.825 7.800 7.800 0.004961
0.007352 ... ... 0.025 0 0.025 87000 8.550 -0.275 8.825 ... ... 0.00499
0.004305 ... ... 0.025 -0.013 0.013 88000 9.550 -0.250 9.800 9.500 9.300 0.005019
0.00404 ... ... 0.013 0 0.013 89000 10.550 -0.250 10.800 ... ... 0.005047
0.003814 ... ... 0.013 0 0.013 90000 11.550 -0.250 11.800 11.350 11.350 0.005076
0.003617 ... ... 0.013 0 0.013 91000 12.550 -0.250 12.800 ... ... 0.005104
0.003446 ... ... 0.013 0 0.013 92000 13.550 -0.250 13.800 ... ... 0.005133
0.003294 ... ... 0.013 0 0.013 93000 14.550 -0.250 14.800 ... ... 0.005161
0.003158 ... ... 0.013 0 0.013 94000 15.550 -0.250 15.800 ... ... 0.005189
0.003037 ... ... 0.013 0 0.013 95000 16.550 -0.250 16.800 ... ... 0.005217
0.002927 ... ... 0.013 0 0.013 96000 17.550 -0.250 17.800 ... ... 0.005244
0.002827 ... ... 0.013 0 0.013 97000 18.550 -0.250 18.800 ... ... 0.005272
0.002737 ... ... 0.013 0 0.013 98000 19.550 -0.250 19.800 ... ... 0.0053
0.002653 ... ... 0.013 0 0.013 99000 20.550 -0.250 20.800 ... ... 0.005327
0.002576 ... ... 0.013 0 0.013 100000 21.550 -0.250 21.800 ... ... 0.005355
0.002505 ... ... 0.013 0 0.013 101000 22.550 -0.250 22.800 ... ... 0.005382
0.00244 ... ... 0.013 0 0.013 102000 23.550 -0.250 23.800 ... ... 0.005409
0.002378 ... ... 0.013 0 0.013 103000 24.550 -0.250 24.800 ... ... 0.005436
0.002321 ... ... 0.013 0 0.013 104000 25.550 -0.250 25.800 ... ... 0.005463
0.002268 ... ... 0.013 0 0.013 105000 26.550 -0.250 26.800 ... ... 0.005489
0.002218 ... ... 0.013 0 0.013 106000 27.550 -0.250 27.800 ... ... 0.005516
0.002171 ... ... 0.013 0 0.013 107000 28.550 -0.250 28.800 ... ... 0.005542
0.002127 ... ... 0.013 0 0.013 108000 29.550 -0.250 29.800 ... ... 0.005569
0.002085 ... ... 0.013 0 0.013 109000 30.550 -0.250 30.800 ... ... 0.005595
0.002045 ... ... 0.013 0 0.013 110000 31.550 -0.250 31.800 ... ... 0.005621
0.002008 ... ... 0.013 0 0.013 111000 32.550 -0.250 32.800 ... ... 0.005647
0.001972 ... ... 0.013 0 0.013 112000 33.550 -0.250 33.800 ... ... 0.005673
0.001939 ... ... 0.013 0 0.013 113000 34.550 -0.250 34.800 ... ... 0.005699
0.001907 ... ... 0.013 0 0.013 114000 35.550 -0.250 35.800 ... ... 0.005725
0.001847 ... ... 0.013 0 0.013 116000 37.550 -0.250 37.800 ... ... 0.005776
0.001793 ... ... 0.013 0 0.013 118000 39.550 -0.250 39.800 ... ... 0.005827
0.001743 ... ... 0.013 0 0.013 120000 41.550 -0.250 41.800 ... ... 0.005878
0.001697 ... ... 0.013 0 0.013 122000 43.550 -0.250 43.800 ... ... 0.005928
0.001654 ... ... 0.013 0 0.013 124000 45.550 -0.250 45.800 ... ... 0.005978
0.001615 ... ... 0.013 0 0.013 126000 47.550 -0.250 47.800 ... ... 0.006028
0.001579 ... ... 0.013 0 0.013 128000 49.550 -0.250 49.800 ... ... 0.006077
0.001545 ... ... 0.013 0 0.013 130000 51.550 -0.250 51.800 ... ... 0.006126
0.001513 ... ... 0.013 0 0.013 132000 53.550 -0.250 53.800 ... ... 0.006175
0.001483 ... ... 0.013 0 0.013 134000 55.550 -0.250 55.800 ... ... 0.006223
0.001455 ... ... 0.013 0 0.013 136000 57.550 -0.250 57.800 ... ... 0.006271
0.001429 ... ... 0.013 0 0.013 138000 59.550 -0.250 59.800 ... ... 0.006319

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.