DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 80.800
Expiration Date: 12/13/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.002956 ... ... 70.525 0.275 70.800 10000 0.013 0 0.013 ... ... 0.000444
0.004077 ... ... 60.525 0.275 60.800 20000 0.013 0 0.013 ... ... 0.000664
0.004933 ... ... 50.525 0.275 50.800 30000 0.013 0 0.013 ... ... 0.000909
0.005086 ... ... 48.525 0.275 48.800 32000 0.013 0 0.013 ... ... 0.000965
0.005235 ... ... 46.525 0.275 46.800 34000 0.013 0 0.013 ... ... 0.001024
0.00538 ... ... 44.525 0.275 44.800 36000 0.013 0 0.013 ... ... 0.001086
0.005521 ... ... 42.525 0.275 42.800 38000 0.013 0 0.013 ... ... 0.001152
0.005659 ... ... 40.525 0.275 40.800 40000 0.013 0 0.013 ... ... 0.001223
0.005793 ... ... 38.525 0.275 38.800 42000 0.013 0 0.013 ... ... 0.001299
0.005925 ... ... 36.525 0.275 36.800 44000 0.013 0 0.013 ... ... 0.001381
0.006053 ... ... 34.525 0.275 34.800 46000 0.013 0 0.013 ... ... 0.00147
0.006117 ... ... 33.525 0.275 33.800 47000 0.013 0 0.013 ... ... 0.001518
0.00618 ... ... 32.525 0.275 32.800 48000 0.013 0 0.013 ... ... 0.001568
0.006242 ... ... 31.525 0.275 31.800 49000 0.013 0 0.013 ... ... 0.00162
0.006303 ... ... 30.525 0.275 30.800 50000 0.013 0 0.013 ... ... 0.001675
0.006364 ... ... 29.525 0.275 29.800 51000 0.013 0 0.013 ... ... 0.001732
0.006425 ... ... 28.525 0.275 28.800 52000 0.013 0 0.013 ... ... 0.001793
0.006485 ... ... 27.525 0.275 27.800 53000 0.013 0 0.013 ... ... 0.001857
0.006544 ... ... 26.525 0.275 26.800 54000 0.013 0 0.013 ... ... 0.001925
0.006603 ... ... 25.525 0.275 25.800 55000 0.013 0 0.013 ... ... 0.001997
0.006662 ... ... 24.525 0.275 24.800 56000 0.013 0 0.013 ... ... 0.002074
0.00672 ... ... 23.525 0.275 23.800 57000 0.013 0 0.013 ... ... 0.002156
0.006777 ... ... 22.525 0.275 22.800 58000 0.013 0 0.013 ... ... 0.002243
0.006834 ... ... 21.525 0.275 21.800 59000 0.013 0 0.013 ... ... 0.002337
0.006891 ... ... 20.525 0.275 20.800 60000 0.025 0.013 0.013 ... ... 0.003992
0.006947 ... ... 19.525 0.275 19.800 61000 0.025 0 0.025 ... ... 0.004164
0.007003 ... ... 18.525 0.275 18.800 62000 0.025 0 0.025 ... ... 0.004351
0.007059 ... ... 17.525 0.275 17.800 63000 0.025 0 0.025 ... ... 0.004554
0.007114 ... ... 16.525 0.275 16.800 64000 0.025 0 0.025 ... ... 0.004776
0.007168 ... ... 15.525 0.275 15.800 65000 0.025 0 0.025 ... ... 0.005019
0.007223 ... ... 14.550 0.250 14.800 66000 0.025 0 0.025 ... ... 0.005287
0.007276 ... ... 13.550 0.250 13.800 67000 0.025 -0.025 0.050 ... ... 0.005586
0.00733 ... ... 12.550 0.250 12.800 68000 0.025 -0.025 0.050 ... ... 0.00592
0.007383 ... ... 11.550 0.250 11.800 69000 0.025 -0.025 0.050 ... ... 0.006298
0.011042 ... ... 10.550 0.275 10.825 70000 0.025 -0.025 0.050 0.025 0.025 0.006728
0.011441 ... ... 9.550 0.275 9.825 71000 0.050 0 0.050 ... ... 0.011248
0.015245 8.900 8.750 8.575 0.275 8.850 72000 0.050 -0.025 0.075 0.050 0.050 0.012099
0.016109 ... ... 7.600 0.250 7.850 73000 0.075 0 0.075 ... ... 0.016621
0.020395 ... ... 6.625 0.250 6.875 74000 0.075 -0.050 0.125 ... ... 0.018084
0.024972 5.925 5.925 5.675 0.225 5.900 75000 0.100 -0.050 0.150 0.150 0.100 0.023178
0.032456 5.200 4.500 4.750 0.200 4.950 76000 0.150 -0.075 0.225 0.200 0.150 0.031254
0.04361 4.150 3.925 3.875 0.175 4.050 77000 0.250 -0.100 0.350 0.350 0.250 0.042964
0.055862 3.250 2.900 3.025 0.175 3.200 78000 0.400 -0.125 0.525 0.500 0.300 0.05558
0.067649 2.375 2.275 2.300 0.125 2.425 79000 0.625 -0.150 0.775 0.700 0.550 0.067568
0.076153 1.925 1.525 1.675 0.050 1.725 80000 0.950 -0.200 1.150 1.075 0.900 0.076235
0.078853 1.225 1.025 1.150 0.025 1.175 81000 1.375 -0.250 1.625 1.350 1.350 0.078853
0.073979 0.850 0.650 0.750 0 0.750 82000 1.950 -0.275 2.225 2.200 2.025 0.074008
0.063417 0.650 0.400 0.500 -0.025 0.475 83000 2.675 -0.300 2.975 2.925 2.625 0.063587
0.050825 0.450 0.250 0.325 -0.025 0.300 84000 3.500 -0.300 3.800 ... ... 0.051297
0.03757 0.275 0.200 0.200 -0.025 0.175 85000 4.375 -0.300 4.675 ... ... 0.038585
0.026257 0.125 0.100 0.125 -0.025 0.100 86000 5.275 -0.325 5.600 ... ... 0.024726
0.016393 ... ... 0.075 -0.025 0.050 87000 6.250 -0.275 6.525 ... ... 0.019337
0.009828 0.050 0.050 0.025 0 0.025 88000 7.225 -0.275 7.500 ... ... 0.014056
0.009089 0.050 0.025 0.025 0 0.025 89000 8.225 -0.275 8.500 ... ... 0.013539
0.008479 0.025 0.025 0.025 0 0.025 90000 9.200 -0.300 9.500 ... ... 0.008431
0.007967 ... ... 0.013 0.013 0.025 91000 10.200 -0.275 10.475 ... ... 0.008478
0.007528 ... ... 0.013 0.013 0.025 92000 11.200 -0.275 11.475 ... ... 0.008524
0.004438 ... ... 0.013 0 0.013 93000 12.200 -0.275 12.475 ... ... 0.008571
0.004221 ... ... 0.013 0 0.013 94000 13.200 -0.275 13.475 ... ... 0.008617
0.004029 ... ... 0.013 0 0.013 95000 14.200 -0.275 14.475 ... ... 0.008663
0.003859 ... ... 0.013 0 0.013 96000 15.200 -0.275 15.475 ... ... 0.008709
0.003707 ... ... 0.013 0 0.013 97000 16.200 -0.275 16.475 ... ... 0.008755
0.00357 ... ... 0.013 0 0.013 98000 17.200 -0.275 17.475 ... ... 0.0088
0.003445 ... ... 0.013 0 0.013 99000 18.200 -0.275 18.475 ... ... 0.008846
0.003332 ... ... 0.013 0 0.013 100000 19.200 -0.275 19.475 ... ... 0.008891
0.003228 ... ... 0.013 0 0.013 101000 20.200 -0.275 20.475 ... ... 0.008936
0.003132 ... ... 0.013 0 0.013 102000 21.200 -0.275 21.475 ... ... 0.008981
0.003044 ... ... 0.013 0 0.013 103000 22.200 -0.275 22.475 ... ... 0.009025
0.002963 ... ... 0.013 0 0.013 104000 23.200 -0.275 23.475 ... ... 0.00907
0.002887 ... ... 0.013 0 0.013 105000 24.200 -0.275 24.475 ... ... 0.009114
0.002816 ... ... 0.013 0 0.013 106000 25.200 -0.275 25.475 ... ... 0.009158
0.002688 ... ... 0.013 0 0.013 108000 27.200 -0.275 27.475 ... ... 0.009245
0.002575 ... ... 0.013 0 0.013 110000 29.200 -0.275 29.475 ... ... 0.009332
0.002475 ... ... 0.013 0 0.013 112000 31.200 -0.275 31.475 ... ... 0.009417
0.002385 ... ... 0.013 0 0.013 114000 33.200 -0.275 33.475 ... ... 0.009503
0.002305 ... ... 0.013 0 0.013 116000 35.200 -0.275 35.475 ... ... 0.009587
0.002231 ... ... 0.013 0 0.013 118000 37.200 -0.275 37.475 ... ... 0.009671
0.002164 ... ... 0.013 0 0.013 120000 39.200 -0.275 39.475 ... ... 0.009755
0.002103 ... ... 0.013 0 0.013 122000 41.200 -0.275 41.475 ... ... 0.009838
0.002047 ... ... 0.013 0 0.013 124000 43.200 -0.275 43.475 ... ... 0.00992
0.001995 ... ... 0.013 0 0.013 126000 45.200 -0.275 45.475 ... ... 0.010002

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.