DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 86.850
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 ... ... 50.750 1.175 51.925 34000 0.013 0 0.013 ... ... 0.001839
0 ... ... 48.750 1.175 49.925 36000 0.013 0 0.013 ... ... 0.001943
0 ... ... 46.750 1.175 47.925 38000 0.013 0 0.013 ... ... 0.002053
0 ... ... 44.750 1.175 45.925 40000 0.013 0 0.013 ... ... 0.002169
0 ... ... 42.750 1.175 43.925 42000 0.013 0 0.013 ... ... 0.002292
0 ... ... 40.750 1.175 41.925 44000 0.013 0 0.013 ... ... 0.002424
0 ... ... 38.750 1.175 39.925 46000 0.013 0 0.013 ... ... 0.002565
0 ... ... 36.750 1.175 37.925 48000 0.013 0 0.013 ... ... 0.002717
0 ... ... 34.750 1.175 35.925 50000 0.025 0 0.025 ... ... 0.004788
0 ... ... 32.750 1.175 33.925 52000 0.025 0 0.025 ... ... 0.005078
0 ... ... 30.750 1.175 31.925 54000 0.025 0 0.025 ... ... 0.005394
0 ... ... 28.750 1.175 29.925 56000 0.050 0 0.050 ... ... 0.009311
0 ... ... 26.750 1.175 27.925 58000 0.050 0 0.050 ... ... 0.009912
0 ... ... 24.750 1.175 25.925 60000 0.075 0 0.075 ... ... 0.013846
0 ... ... 22.775 1.150 23.925 62000 0.075 -0.025 0.100 ... ... 0.014797
0 ... ... 21.800 1.150 22.950 63000 0.100 -0.025 0.125 ... ... 0.018397
0 ... ... 20.800 1.150 21.950 64000 0.100 -0.050 0.150 0.125 0.125 0.019046
0 ... ... 19.825 1.150 20.975 65000 0.125 -0.050 0.175 ... ... 0.022641
0 ... ... 18.850 1.125 19.975 66000 0.125 -0.025 0.150 0.125 0.125 0.02347
0 ... ... 17.900 1.100 19 67000 0.150 -0.075 0.225 ... ... 0.027146
0 ... ... 16.925 1.100 18.025 68000 0.175 -0.100 0.275 ... ... 0.030816
0 ... ... 15.975 1.075 17.050 69000 0.225 -0.075 0.300 ... ... 0.036839
0 ... ... 15.025 1.075 16.100 70000 0.250 -0.100 0.350 ... ... 0.040521
0 ... ... 14.075 1.075 15.150 71000 0.300 -0.100 0.400 ... ... 0.04634
0 ... ... 13.150 1.050 14.200 72000 0.350 -0.125 0.475 0.400 0.400 0.052075
0 ... ... 12.225 1.050 13.275 73000 0.425 -0.125 0.550 ... ... 0.059448
0 ... ... 11.350 1 12.350 74000 0.500 -0.150 0.650 ... ... 0.066588
0 ... ... 10.475 0.975 11.450 75000 0.500 -0.075 0.575 0.500 0.500 0.069427
0 ... ... 9.625 0.925 10.550 76000 0.700 -0.225 0.925 0.725 0.700 0.082868
0 ... ... 8.800 0.900 9.700 77000 0.825 -0.275 1.100 ... ... 0.091605
0.036675 ... ... 8 0.875 8.875 78000 0.925 -0.075 1 0.925 0.925 0.099145
0.06736 ... ... 7.250 0.825 8.075 79000 1 -0.200 1.200 1.100 1 0.105888
0.089495 ... ... 6.525 0.775 7.300 80000 1.425 -0.375 1.800 ... ... 0.120631
0.108434 ... ... 5.825 0.750 6.575 81000 1.675 -0.425 2.100 ... ... 0.129364
0.123673 ... ... 5.175 0.700 5.875 82000 1.975 -0.475 2.450 ... ... 0.137559
0.139494 5.475 5.475 5.200 0.275 5.475 83000 2.300 -0.525 2.825 2.400 2.400 0.144647
0.145989 4.275 4.275 4 0.575 4.575 84000 2.675 -0.575 3.250 ... ... 0.150607
0.153943 4.225 4.225 4 0.225 4.225 85000 3.075 -0.625 3.700 ... ... 0.155151
0.157933 3.450 3.450 2.975 0.500 3.475 86000 3.550 -0.675 4.225 3.500 3.500 0.158223
0.159794 2.975 2.975 2.550 0.450 3 87000 4.050 -0.750 4.800 4.025 4.025 0.159698
0.159005 2.550 2.550 2.175 0.375 2.550 88000 4.625 -0.775 5.400 4.575 4.575 0.159608
0.155778 2.175 2.175 1.850 0.325 2.175 89000 5.225 -0.850 6.075 5.175 5.175 0.15805
0.150274 1.825 1.825 1.575 0.250 1.825 90000 5.875 -0.900 6.775 5.825 5.825 0.155203
0.144518 1.650 1.650 1.550 0.100 1.650 91000 6.575 -0.950 7.525 6.525 6.525 0.151331
0.134235 1.200 1.200 1.100 0.175 1.275 92000 7.325 -0.975 8.300 ... ... 0.146778
0.12499 ... ... 0.925 0.150 1.075 93000 8.100 -1.025 9.125 ... ... 0.141655
0.11515 0.875 0.875 0.775 0.125 0.900 94000 8.925 -1.050 9.975 ... ... 0.136522
0.105074 ... ... 0.650 0.100 0.750 95000 9.750 -1.100 10.850 ... ... 0.130949
0.09518 ... ... 0.550 0.075 0.625 96000 10.625 -1.100 11.725 ... ... 0.125929
0.085942 ... ... 0.450 0.075 0.525 97000 11.525 -1.100 12.625 ... ... 0.121291
0.075973 ... ... 0.375 0.050 0.425 98000 12.425 -1.125 13.550 ... ... 0.11659
0.067248 ... ... 0.300 0.050 0.350 99000 13.350 -1.125 14.475 ... ... 0.112486
0.060415 ... ... 0.250 0.050 0.300 100000 14.300 -1.125 15.425 ... ... 0.10911
0.05336 ... ... 0.200 0.050 0.250 101000 15.250 -1.125 16.375 ... ... 0.105826
0.04594 ... ... 0.175 0.025 0.200 102000 16.200 -1.125 17.325 ... ... 0.102622
0.041397 ... ... 0.125 0.050 0.175 103000 17.150 -1.150 18.300 ... ... 0.09949
0.033105 ... ... 0.100 0.025 0.125 104000 18.125 -1.150 19.275 ... ... 0.097236
0.028114 ... ... 0.100 0 0.100 105000 19.100 -1.175 20.275 ... ... 0.095078
0.027335 ... ... 0.075 0.025 0.100 106000 20.100 -1.150 21.250 ... ... 0.093835
0 ... ... ... ... ... 107000 ... ... ... ... ... 0
0.016625 ... ... 0.050 0 0.050 108000 22.075 -1.175 23.250 ... ... 0.090782
0.015801 ... ... 0.025 0.025 0.050 110000 24.075 -1.175 25.250 ... ... 0.088838
0.009359 ... ... 0.025 0 0.025 112000 26.075 -1.175 27.250 ... ... 0.087129
0.008947 ... ... 0.025 0 0.025 114000 28.075 -1.175 29.250 ... ... 0.085616
0.008583 ... ... 0.025 0 0.025 116000 30.075 -1.175 31.250 ... ... 0.084271
0.004989 ... ... 0.013 0 0.013 118000 32.075 -1.175 33.250 ... ... 0.083069
0.004805 ... ... 0.013 0 0.013 120000 34.075 -1.175 35.250 ... ... 0.081991
0.00464 ... ... 0.013 0 0.013 122000 36.075 -1.175 37.250 ... ... 0.081021
0.00449 ... ... 0.013 0 0.013 124000 38.075 -1.175 39.250 ... ... 0.080145
0.004353 ... ... 0.013 0 0.013 126000 40.075 -1.175 41.250 ... ... 0.079353
0.004228 ... ... 0.013 0 0.013 128000 42.075 -1.175 43.250 ... ... 0.078634
0.004114 ... ... 0.013 0 0.013 130000 44.075 -1.175 45.250 ... ... 0.077981
0.004007 ... ... 0.013 0 0.013 132000 46.075 -1.175 47.250 ... ... 0.077387

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.