DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.275
Expiration Date: 02/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.017289 ... ... 45.850 0.425 46.275 36000 0.025 0 0.025 ... ... 0.003185
0.017757 ... ... 43.850 0.425 44.275 38000 0.025 0 0.025 ... ... 0.003372
0.018213 ... ... 41.850 0.425 42.275 40000 0.025 0 0.025 ... ... 0.003572
0.018657 ... ... 39.850 0.425 40.275 42000 0.025 0 0.025 ... ... 0.003785
0.019092 ... ... 37.850 0.425 38.275 44000 0.025 0 0.025 ... ... 0.004014
0.019516 ... ... 35.850 0.425 36.275 46000 0.025 0 0.025 ... ... 0.004261
0.019932 ... ... 33.850 0.425 34.275 48000 0.025 -0.025 0.050 ... ... 0.004528
0.020339 ... ... 31.850 0.425 32.275 50000 0.050 0 0.050 ... ... 0.007827
0.020738 ... ... 29.850 0.425 30.275 52000 0.050 0 0.050 ... ... 0.008333
0.02113 ... ... 27.850 0.425 28.275 54000 0.050 -0.025 0.075 0.075 0.075 0.00889
0.021515 ... ... 25.850 0.425 26.275 56000 0.075 0 0.075 ... ... 0.012438
0.023771 ... ... 23.875 0.425 24.300 58000 0.075 -0.025 0.100 ... ... 0.013321
0.024053 ... ... 22.875 0.425 23.300 59000 0.100 0 0.100 ... ... 0.016574
0.024341 ... ... 21.900 0.400 22.300 60000 0.100 0 0.100 ... ... 0.017177
0.026655 ... ... 20.900 0.425 21.325 61000 0.125 0 0.125 ... ... 0.020436
0.027065 ... ... 19.925 0.400 20.325 62000 0.125 -0.025 0.150 ... ... 0.021209
0.029566 ... ... 18.925 0.425 19.350 63000 0.150 0 0.150 ... ... 0.024553
0.032153 ... ... 17.950 0.425 18.375 64000 0.175 0 0.175 ... ... 0.027897
0.034843 ... ... 16.975 0.425 17.400 65000 0.175 -0.025 0.200 ... ... 0.029027
0.037651 ... ... 16 0.425 16.425 66000 0.225 0 0.225 0.200 0.200 0.034732
0.040597 ... ... 15.050 0.400 15.450 67000 0.250 0 0.250 ... ... 0.038282
0.045486 ... ... 14.075 0.425 14.500 68000 0.275 -0.025 0.300 ... ... 0.041958
0.050422 ... ... 13.125 0.425 13.550 69000 0.325 -0.025 0.350 0.300 0.300 0.047619
0.055453 ... ... 12.200 0.400 12.600 70000 0.375 -0.025 0.400 0.400 0.350 0.053274
0.062038 ... ... 11.275 0.400 11.675 71000 0.450 -0.025 0.475 ... ... 0.06048
0.069826 ... ... 10.350 0.425 10.775 72000 0.550 0 0.550 0.550 0.525 0.068817
0.077396 ... ... 9.475 0.400 9.875 73000 0.625 -0.050 0.675 ... ... 0.075713
0.084853 ... ... 8.625 0.350 8.975 74000 0.750 -0.075 0.825 0.750 0.700 0.084598
0.094581 8.125 8.125 7.800 0.350 8.150 75000 0.900 -0.100 1 ... ... 0.093838
0.103522 ... ... 7.025 0.300 7.325 76000 1.100 -0.100 1.200 1.125 1 0.10368
0.113121 ... ... 6.275 0.300 6.575 77000 1.325 -0.125 1.450 1.350 1.325 0.112936
0.121711 ... ... 5.575 0.275 5.850 78000 1.600 -0.150 1.750 1.650 1.575 0.121663
0.129293 5.350 5.350 4.925 0.250 5.175 79000 1.900 -0.200 2.100 ... ... 0.129147
0.135353 4.700 4.700 4.325 0.200 4.525 80000 2.275 -0.225 2.500 2.175 2.175 0.135383
0.139793 ... ... 3.775 0.175 3.950 81000 2.675 -0.250 2.925 2.500 2.500 0.139785
0.142256 3.575 3.350 3.250 0.150 3.400 82000 3.125 -0.275 3.400 ... ... 0.142256
0.142646 2.800 2.800 2.775 0.125 2.900 83000 3.625 -0.300 3.925 ... ... 0.142647
0.14089 ... ... 2.350 0.100 2.450 84000 4.175 -0.325 4.500 ... ... 0.140913
0.13703 2.375 2.100 1.975 0.075 2.050 85000 4.775 -0.325 5.100 ... ... 0.137121
0.131229 2 1.725 1.650 0.050 1.700 86000 5.425 -0.350 5.775 5.450 5.425 0.131467
0.123795 1.600 1.600 1.350 0.050 1.400 87000 6.100 -0.375 6.475 ... ... 0.123909
0.115209 1.275 1.150 1.100 0.050 1.150 88000 6.850 -0.375 7.225 ... ... 0.115529
0.106138 1.050 0.950 0.900 0.050 0.950 89000 7.625 -0.375 8 ... ... 0.106022
0.096455 0.875 0.700 0.725 0.050 0.775 90000 8.450 -0.400 8.850 ... ... 0.096577
0.08647 ... ... 0.600 0.025 0.625 91000 9.300 -0.400 9.700 ... ... 0.086965
0.076565 0.600 0.575 0.500 0 0.500 92000 10.175 -0.425 10.600 ... ... 0.077588
0.067217 ... ... 0.400 0 0.400 93000 11.075 -0.425 11.500 ... ... 0.06893
0.059004 ... ... 0.325 0 0.325 94000 12 -0.425 12.425 ... ... 0.061539
0.052561 ... ... 0.275 0 0.275 95000 12.925 -0.425 13.350 12.875 12.875 0.053726
0.045872 0.250 0.225 0.225 0 0.225 96000 13.875 -0.425 14.300 ... ... 0.04788
0.038774 ... ... 0.175 0 0.175 97000 14.850 -0.425 15.275 ... ... 0.044552
0.034445 0.175 0.150 0.150 0 0.150 98000 15.825 -0.400 16.225 ... ... 0.041332
0.030052 ... ... 0.125 0 0.125 99000 16.800 -0.425 17.225 ... ... 0.038193
0.029184 ... ... 0.125 0 0.125 100000 17.775 -0.425 18.200 ... ... 0.035111
0.0248 ... ... 0.100 0 0.100 101000 18.775 -0.425 19.200 ... ... 0.034973
0.020161 ... ... 0.100 -0.025 0.075 102000 19.750 -0.425 20.175 ... ... 0.032066
0.019143 ... ... 0.075 0 0.075 104000 21.725 -0.450 22.175 ... ... 0.029307
0.013989 ... ... 0.075 -0.025 0.050 106000 23.725 -0.425 24.150 ... ... 0.029589
0.013377 ... ... 0.050 0 0.050 108000 25.725 -0.425 26.150 ... ... 0.029868
0.012837 ... ... 0.050 0 0.050 110000 27.725 -0.425 28.150 ... ... 0.030145
0.007626 ... ... 0.050 -0.025 0.025 112000 29.725 -0.425 30.150 ... ... 0.030419
0.007346 ... ... 0.050 -0.025 0.025 114000 31.725 -0.425 32.150 ... ... 0.030691
0.007094 ... ... 0.050 -0.025 0.025 116000 33.725 -0.425 34.150 ... ... 0.030961
0.006867 ... ... 0.050 -0.025 0.025 118000 35.725 -0.425 36.150 ... ... 0.031229
0.006661 ... ... 0.050 -0.025 0.025 120000 37.725 -0.425 38.150 ... ... 0.031494
0.006472 ... ... 0.050 -0.025 0.025 122000 39.725 -0.425 40.150 ... ... 0.031757
0.006298 ... ... 0.025 0 0.025 124000 41.725 -0.425 42.150 ... ... 0.032018
0.006139 ... ... 0.025 0 0.025 126000 43.725 -0.425 44.150 ... ... 0.032278
0.003584 ... ... 0.025 -0.013 0.013 128000 45.725 -0.425 46.150 ... ... 0.032535
0.003499 ... ... 0.013 0 0.013 130000 47.725 -0.425 48.150 ... ... 0.03279
0.00342 ... ... 0.013 0 0.013 132000 49.725 -0.425 50.150 ... ... 0.033043
0.003345 ... ... 0.013 0 0.013 134000 51.725 -0.425 52.150 ... ... 0.033295
0.003276 ... ... 0.013 0 0.013 136000 53.725 -0.425 54.150 ... ... 0.033545
0.003211 ... ... 0.013 0 0.013 138000 55.725 -0.425 56.150 ... ... 0.033793

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.