DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 130.750
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.088145 ... ... 66.750 4 70.750 60000 0.013 0 0.013 ... ... 0.003968
0.089679 ... ... 64.750 4 68.750 62000 0.013 0 0.013 ... ... 0.004117
0.091186 ... ... 62.750 4 66.750 64000 0.013 0 0.013 ... ... 0.004273
0.092667 ... ... 60.750 4 64.750 66000 0.013 0 0.013 ... ... 0.004437
0.094124 ... ... 58.750 4 62.750 68000 0.013 0 0.013 ... ... 0.004607
0.095556 ... ... 56.750 4 60.750 70000 0.013 0 0.013 ... ... 0.004786
0.096967 ... ... 54.750 4 58.750 72000 0.013 0 0.013 ... ... 0.004975
0.098355 ... ... 52.750 4 56.750 74000 0.013 0 0.013 ... ... 0.005174
0.099723 ... ... 50.750 4 54.750 76000 0.013 0 0.013 ... ... 0.005384
0.101071 ... ... 48.750 4 52.750 78000 0.013 0 0.013 ... ... 0.005606
0.1024 ... ... 46.750 4 50.750 80000 0.013 0 0.013 ... ... 0.005842
0.103711 ... ... 44.750 4 48.750 82000 0.013 0 0.013 ... ... 0.006093
0.105005 ... ... 42.750 4 46.750 84000 0.013 0 0.013 ... ... 0.006361
0.106281 ... ... 40.750 4 44.750 86000 0.013 0 0.013 ... ... 0.006648
0.107541 ... ... 38.750 4 42.750 88000 0.013 0 0.013 ... ... 0.006957
0.108785 ... ... 36.750 4 40.750 90000 0.013 0 0.013 ... ... 0.007289
0.110014 ... ... 34.750 4 38.750 92000 0.013 0 0.013 ... ... 0.00765
0.111229 ... ... 32.750 4 36.750 94000 0.013 0 0.013 ... ... 0.008042
0.112429 ... ... 30.750 4 34.750 96000 0.013 -0.013 0.025 ... ... 0.008469
0.113615 ... ... 28.750 4 32.750 98000 0.025 -0.025 0.050 ... ... 0.014815
0.114788 ... ... 26.750 4 30.750 100000 0.025 -0.050 0.075 ... ... 0.015652
0.115949 ... ... 24.750 4 28.750 102000 0.050 -0.050 0.100 ... ... 0.026829
0.117096 ... ... 22.775 3.975 26.750 104000 0.075 -0.100 0.175 ... ... 0.037221
0.118231 ... ... 20.825 3.925 24.750 106000 0.125 -0.150 0.275 ... ... 0.054588
0.122619 ... ... 18.950 3.825 22.775 108000 0.200 -0.200 0.400 ... ... 0.076685
0.137188 ... ... 17.125 3.750 20.875 110000 0.300 -0.275 0.575 ... ... 0.102034
0.155401 ... ... 15.375 3.625 19 112000 0.450 -0.375 0.825 ... ... 0.133392
0.181771 ... ... 13.700 3.500 17.200 114000 0.650 -0.475 1.125 ... ... 0.167957
0.21343 ... ... 12.125 3.350 15.475 116000 0.900 -0.625 1.525 ... ... 0.203812
0.246021 ... ... 10.650 3.150 13.800 118000 1.225 -0.800 2.025 ... ... 0.2412
0.281525 ... ... 9.250 3 12.250 120000 1.650 -0.975 2.625 ... ... 0.278798
0.314332 ... ... 8 2.775 10.775 122000 2.150 -1.150 3.300 ... ... 0.312957
0.343532 ... ... 6.825 2.575 9.400 124000 2.750 -1.375 4.125 ... ... 0.342969
0.367595 ... ... 5.800 2.350 8.150 126000 3.450 -1.600 5.050 ... ... 0.367243
0.38477 ... ... 4.850 2.125 6.975 128000 4.275 -1.825 6.100 ... ... 0.384758
0.394628 ... ... 4.050 1.900 5.950 130000 5.200 -2.050 7.250 ... ... 0.394628
0.396698 ... ... 3.325 1.700 5.025 132000 6.250 -2.250 8.500 ... ... 0.396698
0.3912 ... ... 2.725 1.475 4.200 134000 7.400 -2.475 9.875 ... ... 0.391249
0.378674 ... ... 2.200 1.275 3.475 136000 8.650 -2.675 11.325 ... ... 0.378939
0.360482 ... ... 1.775 1.100 2.875 138000 10 -2.850 12.850 ... ... 0.360809
0.33674 ... ... 1.400 0.925 2.325 140000 11.450 -3.025 14.475 ... ... 0.338358
0.310711 ... ... 1.100 0.800 1.900 142000 12.975 -3.175 16.150 ... ... 0.312642
0.281822 ... ... 0.875 0.650 1.525 144000 14.575 -3.325 17.900 ... ... 0.285244
0.250896 ... ... 0.675 0.525 1.200 146000 16.250 -3.450 19.700 ... ... 0.25811
0.221252 ... ... 0.525 0.425 0.950 148000 17.975 -3.550 21.525 ... ... 0.2315
0.192993 ... ... 0.400 0.350 0.750 150000 19.750 -3.675 23.425 ... ... 0.206851
0.164612 ... ... 0.300 0.275 0.575 152000 21.600 -3.725 25.325 ... ... 0.188486
0.140553 ... ... 0.225 0.225 0.450 154000 23.450 -3.825 27.275 ... ... 0.169783
0.118794 ... ... 0.175 0.175 0.350 156000 25.350 -3.900 29.250 ... ... 0.156962
0.095052 ... ... 0.125 0.125 0.250 158000 27.300 -3.950 31.250 ... ... 0.150876
0.080568 ... ... 0.100 0.100 0.200 160000 29.250 -4 33.250 ... ... 0.145265
0.065398 ... ... 0.075 0.075 0.150 162000 31.250 -4 35.250 ... ... 0.146159
0.048922 ... ... 0.050 0.050 0.100 164000 33.250 -4 37.250 ... ... 0.147046
0.039197 ... ... 0.025 0.050 0.075 166000 35.250 -4 39.250 ... ... 0.147928
0.02884 ... ... 0.025 0.025 0.050 168000 37.250 -4 41.250 ... ... 0.148803
0.027982 ... ... 0.025 0.025 0.050 170000 39.250 -4 43.250 ... ... 0.149673
0.01662 ... ... 0.025 0 0.025 172000 41.250 -4 45.250 ... ... 0.150536
0.016155 ... ... 0.013 0.013 0.025 174000 43.250 -4 47.250 ... ... 0.151394
0.015724 ... ... 0.013 0.013 0.025 176000 45.250 -4 49.250 ... ... 0.152246
0.009162 ... ... 0.013 0 0.013 178000 47.250 -4 51.250 ... ... 0.153092
0.008931 ... ... 0.013 0 0.013 180000 49.250 -4 53.250 ... ... 0.153933
0.008716 ... ... 0.013 0 0.013 182000 51.250 -4 55.250 ... ... 0.154769
0.008516 ... ... 0.013 0 0.013 184000 53.250 -4 57.250 ... ... 0.1556
0.008328 ... ... 0.013 0 0.013 186000 55.250 -4 59.250 ... ... 0.156425
0.008151 ... ... 0.013 0 0.013 188000 57.250 -4 61.250 ... ... 0.157246
0.007984 ... ... 0.013 0 0.013 190000 59.250 -4 63.250 ... ... 0.158061
0.007827 ... ... 0.013 0 0.013 192000 61.250 -4 65.250 ... ... 0.158871
0.00768 ... ... 0.013 0 0.013 194000 63.250 -4 67.250 ... ... 0.159677
0.00754 ... ... 0.013 0 0.013 196000 65.250 -4 69.250 ... ... 0.160477
0.007407 ... ... 0.013 0 0.013 198000 67.250 -4 71.250 ... ... 0.161273
0.007281 ... ... 0.013 0 0.013 200000 69.250 -4 73.250 ... ... 0.162064
0.007161 ... ... 0.013 0 0.013 202000 71.250 -4 75.250 ... ... 0.16285
0.007047 ... ... 0.013 0 0.013 204000 73.250 -4 77.250 ... ... 0.163632
0.006939 ... ... 0.013 0 0.013 206000 75.250 -4 79.250 ... ... 0.16441
0.006834 ... ... 0.013 0 0.013 208000 77.250 -4 81.250 ... ... 0.165183
0.006735 ... ... 0.013 0 0.013 210000 79.250 -4 83.250 ... ... 0.165952
0.00664 ... ... 0.013 0 0.013 212000 81.250 -4 85.250 ... ... 0.166716
0.006549 ... ... 0.013 0 0.013 214000 83.250 -4 87.250 ... ... 0.167476
0.006462 ... ... 0.013 0 0.013 216000 85.250 -4 89.250 ... ... 0.168233
0.006379 ... ... 0.013 0 0.013 218000 87.250 -4 91.250 ... ... 0.168984
0.006299 ... ... 0.013 0 0.013 220000 89.250 -4 93.250 ... ... 0.169732
0.006221 ... ... 0.013 0 0.013 222000 91.250 -4 95.250 ... ... 0.170476

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.