DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 90.400
Expiration Date: 05/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.006952 ... ... 50.150 0.250 50.400 40000 0.013 0 0.013 ... ... 0.001205
0.007117 ... ... 48.150 0.250 48.400 42000 0.013 0 0.013 ... ... 0.001271
0.007278 ... ... 46.150 0.250 46.400 44000 0.013 0 0.013 ... ... 0.00134
0.007435 ... ... 44.150 0.250 44.400 46000 0.013 0 0.013 ... ... 0.001414
0.00759 ... ... 42.150 0.250 42.400 48000 0.013 0 0.013 ... ... 0.001493
0.007741 ... ... 40.150 0.250 40.400 50000 0.013 0 0.013 ... ... 0.001578
0.00789 ... ... 38.150 0.250 38.400 52000 0.013 0 0.013 ... ... 0.00167
0.008036 ... ... 36.150 0.250 36.400 54000 0.013 0 0.013 ... ... 0.001769
0.008179 ... ... 34.150 0.250 34.400 56000 0.013 0 0.013 ... ... 0.001878
0.00832 ... ... 32.150 0.250 32.400 58000 0.013 0 0.013 ... ... 0.001996
0.008459 ... ... 30.150 0.250 30.400 60000 0.013 0 0.013 ... ... 0.002127
0.008596 ... ... 28.150 0.250 28.400 62000 0.013 0 0.013 ... ... 0.002272
0.008664 ... ... 27.150 0.250 27.400 63000 0.013 0 0.013 ... ... 0.00235
0.008731 ... ... 26.150 0.250 26.400 64000 0.013 0 0.013 ... ... 0.002434
0.008798 ... ... 25.150 0.250 25.400 65000 0.013 0 0.013 ... ... 0.002523
0.008864 ... ... 24.150 0.250 24.400 66000 0.013 0 0.013 ... ... 0.002618
0.00893 ... ... 23.150 0.250 23.400 67000 0.013 0 0.013 ... ... 0.002718
0.008995 ... ... 22.150 0.250 22.400 68000 0.013 0 0.013 ... ... 0.002827
0.00906 ... ... 21.150 0.250 21.400 69000 0.013 0 0.013 ... ... 0.002943
0.009125 ... ... 20.150 0.250 20.400 70000 0.013 0 0.013 0.025 0.025 0.003069
0.009189 ... ... 19.150 0.250 19.400 71000 0.013 -0.013 0.025 ... ... 0.003205
0.009252 ... ... 18.150 0.250 18.400 72000 0.025 0 0.025 0.025 0.025 0.00547
0.009316 ... ... 17.150 0.250 17.400 73000 0.025 0 0.025 ... ... 0.005724
0.009379 ... ... 16.150 0.250 16.400 74000 0.025 0 0.025 0.025 0.025 0.006001
0.009441 ... ... 15.175 0.225 15.400 75000 0.025 -0.025 0.050 ... ... 0.006307
0.012734 ... ... 14.175 0.250 14.425 76000 0.025 -0.025 0.050 0.050 0.050 0.006645
0.013035 ... ... 13.200 0.225 13.425 77000 0.050 0 0.050 ... ... 0.01107
0.01337 ... ... 12.200 0.225 12.425 78000 0.050 -0.025 0.075 0.050 0.050 0.011704
0.013747 ... ... 11.225 0.200 11.425 79000 0.050 -0.050 0.100 ... ... 0.012418
0.017699 ... ... 10.250 0.200 10.450 80000 0.050 -0.075 0.125 ... ... 0.013232
0.018484 ... ... 9.275 0.175 9.450 81000 0.075 -0.075 0.150 ... ... 0.018073
0.022834 ... ... 8.300 0.175 8.475 82000 0.100 -0.075 0.175 0.175 0.175 0.022837
0.027385 ... ... 7.325 0.175 7.500 83000 0.125 -0.075 0.200 ... ... 0.027735
0.034904 ... ... 6.375 0.175 6.550 84000 0.175 -0.075 0.250 0.225 0.150 0.035487
0.044476 ... ... 5.450 0.175 5.625 85000 0.225 -0.100 0.325 0.250 0.200 0.043192
0.053734 ... ... 4.550 0.150 4.700 86000 0.300 -0.125 0.425 0.300 0.300 0.052899
0.064324 4.050 4.050 3.725 0.075 3.800 87000 0.425 -0.175 0.600 ... ... 0.064998
0.077556 2.950 2.875 2.975 0.025 3 88000 0.600 -0.225 0.825 0.750 0.600 0.077377
0.088401 2.300 2.150 2.300 -0.050 2.250 89000 0.875 -0.275 1.150 1.150 0.950 0.088599
0.095155 2.100 1.350 1.725 -0.075 1.650 90000 1.250 -0.325 1.575 1.625 1.050 0.095154
0.094887 1.500 1.075 1.250 -0.125 1.125 91000 1.725 -0.375 2.100 1.550 1.550 0.09489
0.087372 1.050 0.650 0.850 -0.100 0.750 92000 2.350 -0.350 2.700 ... ... 0.087438
0.075198 0.600 0.500 0.575 -0.075 0.500 93000 3.100 -0.325 3.425 3 2.700 0.075465
0.061045 0.350 0.350 0.375 -0.050 0.325 94000 3.925 -0.300 4.225 4.400 4 0.061703
0.048843 0.300 0.300 0.250 -0.025 0.225 95000 4.800 -0.300 5.100 4.225 4.225 0.047812
0.037568 ... ... 0.175 -0.025 0.150 96000 5.725 -0.300 6.025 ... ... 0.036549
0.028313 ... ... 0.125 -0.025 0.100 97000 6.675 -0.300 6.975 7.125 7.125 0.027488
0.022472 ... ... 0.100 -0.025 0.075 98000 7.650 -0.275 7.925 ... ... 0.022059
0.016542 0.050 0.050 0.075 -0.025 0.050 99000 8.625 -0.275 8.900 ... ... 0.016656
0.015543 0.025 0.025 0.050 0 0.050 100000 9.625 -0.250 9.875 ... ... 0.01621
0.009407 ... ... 0.050 -0.025 0.025 101000 10.625 -0.250 10.875 ... ... 0.015847
0.008903 0.025 0.025 0.025 0 0.025 102000 11.600 -0.275 11.875 ... ... 0.011007
0.008464 ... ... 0.025 0 0.025 103000 12.600 -0.250 12.850 ... ... 0.011061
0.008079 ... ... 0.025 0 0.025 104000 13.600 -0.250 13.850 ... ... 0.011115
0.004775 ... ... 0.025 -0.013 0.013 105000 14.600 -0.250 14.850 ... ... 0.011169
0.004577 ... ... 0.013 0 0.013 106000 15.600 -0.250 15.850 ... ... 0.011223
0.004399 ... ... 0.013 0 0.013 107000 16.600 -0.250 16.850 ... ... 0.011276
0.004237 ... ... 0.013 0 0.013 108000 17.600 -0.250 17.850 ... ... 0.011329
0.004091 ... ... 0.013 0 0.013 109000 18.600 -0.250 18.850 ... ... 0.011382
0.003958 ... ... 0.013 0 0.013 110000 19.600 -0.250 19.850 ... ... 0.011434
0.003835 ... ... 0.013 0 0.013 111000 20.600 -0.250 20.850 ... ... 0.011487
0.003722 ... ... 0.013 0 0.013 112000 21.600 -0.250 21.850 ... ... 0.011539
0.003618 ... ... 0.013 0 0.013 113000 22.600 -0.250 22.850 ... ... 0.011591
0.003521 ... ... 0.013 0 0.013 114000 23.600 -0.250 23.850 ... ... 0.011643
0.003431 ... ... 0.013 0 0.013 115000 24.600 -0.250 24.850 ... ... 0.011694
0.003347 ... ... 0.013 0 0.013 116000 25.600 -0.250 25.850 ... ... 0.011746
0.003269 ... ... 0.013 0 0.013 117000 26.600 -0.250 26.850 ... ... 0.011797
0.003195 ... ... 0.013 0 0.013 118000 27.600 -0.250 27.850 ... ... 0.011848
0.003126 ... ... 0.013 0 0.013 119000 28.600 -0.250 28.850 ... ... 0.011899
0.003061 ... ... 0.013 0 0.013 120000 29.600 -0.250 29.850 ... ... 0.011949
0.002999 ... ... 0.013 0 0.013 121000 30.600 -0.250 30.850 ... ... 0.012
0.002941 ... ... 0.013 0 0.013 122000 31.600 -0.250 31.850 ... ... 0.01205
0.002834 ... ... 0.013 0 0.013 124000 33.600 -0.250 33.850 ... ... 0.01215
0.002737 ... ... 0.013 0 0.013 126000 35.600 -0.250 35.850 ... ... 0.012249
0.002649 ... ... 0.013 0 0.013 128000 37.600 -0.250 37.850 ... ... 0.012348
0.002569 ... ... 0.013 0 0.013 130000 39.600 -0.250 39.850 ... ... 0.012446
0.002496 ... ... 0.013 0 0.013 132000 41.600 -0.250 41.850 ... ... 0.012543
0.002428 ... ... 0.013 0 0.013 134000 43.600 -0.250 43.850 ... ... 0.01264
0.002366 ... ... 0.013 0 0.013 136000 45.600 -0.250 45.850 ... ... 0.012736
0.002308 ... ... 0.013 0 0.013 138000 47.600 -0.250 47.850 ... ... 0.012831
0.002254 ... ... 0.013 0 0.013 140000 49.600 -0.250 49.850 ... ... 0.012926
0.002204 ... ... 0.013 0 0.013 142000 51.600 -0.250 51.850 ... ... 0.01302
0.002157 ... ... 0.013 0 0.013 144000 53.600 -0.250 53.850 ... ... 0.013114
0.002113 ... ... 0.013 0 0.013 146000 55.600 -0.250 55.850 ... ... 0.013207

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.