DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 216.250
Expiration Date: 09/28/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.397836 ... ... 100.250 0 100.250 116000 0.013 0 0.013 ... ... 0.008895
0.401763 ... ... 98.250 0 98.250 118000 0.013 0 0.013 ... ... 0.009107
0.405645 ... ... 96.250 0 96.250 120000 0.013 0 0.013 ... ... 0.009325
0.409484 ... ... 94.250 0 94.250 122000 0.013 0 0.013 ... ... 0.009552
0.413281 ... ... 92.250 0 92.250 124000 0.013 0 0.013 ... ... 0.009786
0.417037 ... ... 90.250 0 90.250 126000 0.013 0 0.013 ... ... 0.010029
0.420753 ... ... 88.250 0 88.250 128000 0.013 0 0.013 ... ... 0.010279
0.424431 ... ... 86.250 0 86.250 130000 0.013 0 0.013 ... ... 0.010538
0.42807 ... ... 84.250 0 84.250 132000 0.013 0 0.013 ... ... 0.010808
0.431673 ... ... 82.250 0 82.250 134000 0.013 0 0.013 ... ... 0.011088
0.435239 ... ... 80.250 0 80.250 136000 0.013 0 0.013 ... ... 0.01138
0.43877 ... ... 78.250 0 78.250 138000 0.013 0 0.013 ... ... 0.011684
0.442266 ... ... 76.250 0 76.250 140000 0.013 0 0.013 ... ... 0.012
0.445729 ... ... 74.250 0 74.250 142000 0.013 0 0.013 ... ... 0.01233
0.449159 ... ... 72.250 0 72.250 144000 0.025 0 0.025 ... ... 0.021388
0.452557 ... ... 70.250 0 70.250 146000 0.025 0 0.025 ... ... 0.021984
0.455923 ... ... 68.250 0 68.250 148000 0.025 0 0.025 ... ... 0.022608
0.459258 ... ... 66.250 0 66.250 150000 0.025 0 0.025 ... ... 0.023262
0.462563 ... ... 64.250 0 64.250 152000 0.050 0 0.050 ... ... 0.039629
0.465838 ... ... 62.250 0 62.250 154000 0.075 0 0.075 ... ... 0.054239
0.469085 ... ... 60.250 0 60.250 156000 0.075 0 0.075 ... ... 0.055831
0.472303 ... ... 58.250 0 58.250 158000 0.100 0 0.100 ... ... 0.070007
0.475493 ... ... 56.250 0 56.250 160000 0.150 0 0.150 ... ... 0.09441
0.478656 ... ... 54.250 0 54.250 162000 0.175 0 0.175 ... ... 0.107447
0.481792 ... ... 52.250 0 52.250 164000 0.225 0 0.225 ... ... 0.129788
0.484901 ... ... 50.250 0 50.250 166000 0.300 0 0.300 ... ... 0.159516
0.487985 ... ... 48.250 0 48.250 168000 0.350 -0.025 0.375 ... ... 0.180173
0.491044 ... ... 46.250 0 46.250 170000 0.450 0 0.450 ... ... 0.214656
0.494078 ... ... 44.250 0 44.250 172000 0.550 0 0.550 ... ... 0.247323
0.499199 ... ... 42.275 0 42.275 174000 0.675 0 0.675 ... ... 0.284389
0.508856 ... ... 40.350 0 40.350 176000 0.825 0 0.825 ... ... 0.324794
0.523394 ... ... 38.450 0.025 38.475 178000 0.975 0 0.975 ... ... 0.363255
0.540763 ... ... 36.625 0 36.625 180000 1.175 0 1.175 ... ... 0.408334
0.563044 ... ... 34.825 0 34.825 182000 1.375 -0.025 1.400 ... ... 0.451006
0.589886 ... ... 33.075 0 33.075 184000 1.625 -0.025 1.650 ... ... 0.498131
0.618883 ... ... 31.350 0 31.350 186000 1.925 0 1.925 ... ... 0.547995
0.653099 ... ... 29.700 0 29.700 188000 2.225 -0.025 2.250 ... ... 0.594584
0.688206 ... ... 28.075 0 28.075 190000 2.600 0 2.600 ... ... 0.644523
0.725167 ... ... 26.500 0 26.500 192000 2.975 -0.025 3 ... ... 0.690782
0.7631 ... ... 24.975 0 24.975 194000 3.425 0 3.425 ... ... 0.738192
0.801154 ... ... 23.500 0 23.500 196000 3.900 0 3.900 ... ... 0.782849
0.838531 ... ... 22.075 0 22.075 198000 4.425 0 4.425 ... ... 0.825615
0.874508 ... ... 20.700 0 20.700 200000 5 0 5 ... ... 0.865841
0.908921 ... ... 19.400 0 19.400 202000 5.625 0 5.625 ... ... 0.90299
0.940107 ... ... 18.125 0 18.125 204000 6.300 0 6.300 ... ... 0.936625
0.968451 ... ... 16.925 0 16.925 206000 7.025 0 7.025 ... ... 0.966395
0.992953 ... ... 15.775 -0.025 15.750 208000 7.800 0 7.800 ... ... 0.992028
1.013708 ... ... 14.650 0 14.650 210000 8.625 0 8.625 ... ... 1.013322
1.030245 ... ... 13.625 -0.025 13.600 212000 9.500 -0.025 9.525 ... ... 1.030139
1.042407 ... ... 12.625 -0.025 12.600 214000 10.450 0 10.450 ... ... 1.042406
1.050085 ... ... 11.675 0 11.675 216000 11.425 0 11.425 ... ... 1.050091
1.053271 ... ... 10.775 0 10.775 218000 12.475 0 12.475 ... ... 1.053264
1.051992 ... ... 9.950 -0.025 9.925 220000 13.550 0 13.550 ... ... 1.052061
1.046403 ... ... 9.150 0 9.150 222000 14.700 0 14.700 ... ... 1.046695
1.036584 ... ... 8.400 0 8.400 224000 15.875 -0.025 15.900 ... ... 1.037321
1.02278 ... ... 7.725 -0.025 7.700 226000 17.125 0 17.125 ... ... 1.024448
1.005286 ... ... 7.075 -0.025 7.050 228000 18.400 0 18.400 ... ... 1.00812
0.984474 ... ... 6.475 -0.025 6.450 230000 19.725 -0.025 19.750 ... ... 0.988883
0.960798 ... ... 5.900 0 5.900 232000 21.100 -0.025 21.125 ... ... 0.96723
0.934086 ... ... 5.375 0 5.375 234000 22.525 0 22.525 ... ... 0.943717
0.904473 ... ... 4.900 -0.025 4.875 236000 24 0 24 ... ... 0.918964
0.87421 ... ... 4.450 0 4.450 238000 25.500 0 25.500 ... ... 0.892735
0.840866 ... ... 4.025 0 4.025 240000 27.025 0 27.025 ... ... 0.865314
0.806984 ... ... 3.650 0 3.650 242000 28.600 0 28.600 ... ... 0.838207
0.771788 ... ... 3.300 0 3.300 244000 30.200 0 30.200 ... ... 0.810824
0.735582 ... ... 2.975 0 2.975 246000 31.850 0 31.850 ... ... 0.784996
0.698704 ... ... 2.675 0 2.675 248000 33.525 0 33.525 ... ... 0.759855
0.661534 ... ... 2.425 -0.025 2.400 250000 35.225 0 35.225 ... ... 0.735734
0.627219 ... ... 2.175 0 2.175 252000 36.975 0 36.975 ... ... 0.714822
0.59108 ... ... 1.950 0 1.950 254000 38.725 0 38.725 ... ... 0.693811
0.55608 ... ... 1.750 0 1.750 256000 40.525 0 40.525 ... ... 0.676762
0.519174 ... ... 1.550 0 1.550 258000 42.350 0.025 42.325 ... ... 0.662008
0.487918 ... ... 1.400 0 1.400 260000 44.175 0 44.175 ... ... 0.647548
0.455407 ... ... 1.250 0 1.250 262000 46.050 0 46.050 ... ... 0.637722
0.421347 ... ... 1.100 0 1.100 264000 47.950 0 47.950 ... ... 0.630443
0.390433 ... ... 0.975 0 0.975 266000 49.850 0 49.850 ... ... 0.623532
0.36349 ... ... 0.875 0 0.875 268000 51.800 0 51.800 ... ... 0.621224
0.335627 ... ... 0.775 0 0.775 270000 53.775 0 53.775 ... ... 0.621211
0.3066 ... ... 0.700 -0.025 0.675 272000 55.750 0 55.750 ... ... 0.621314
0.282755 ... ... 0.600 0 0.600 274000 57.750 0 57.750 ... ... 0.623473
0.2581 ... ... 0.550 -0.025 0.525 276000 59.750 0 59.750 ... ... 0.62562
0.239868 ... ... 0.475 0 0.475 278000 61.750 0 61.750 ... ... 0.627755
0.221292 ... ... 0.425 0 0.425 280000 63.750 0 63.750 ... ... 0.629879
0.202256 ... ... 0.375 0 0.375 282000 65.750 0 65.750 ... ... 0.63199
0.182615 ... ... 0.325 0 0.325 284000 67.750 0 67.750 ... ... 0.63409
0.162179 ... ... 0.275 0 0.275 286000 69.750 0 69.750 ... ... 0.636179
0.1505 ... ... 0.250 0 0.250 288000 71.750 0 71.750 ... ... 0.638256
0.138698 ... ... 0.225 0 0.225 290000 73.750 0 73.750 ... ... 0.640322
0.126715 ... ... 0.200 0 0.200 292000 75.750 0 75.750 ... ... 0.642376
0.114481 ... ... 0.175 0 0.175 294000 77.750 0 77.750 ... ... 0.644419
0.101909 ... ... 0.150 0 0.150 296000 79.750 0 79.750 ... ... 0.646452
0.088877 ... ... 0.125 0 0.125 298000 81.750 0 81.750 ... ... 0.648474
0.07522 ... ... 0.125 -0.025 0.100 300000 83.750 0 83.750 ... ... 0.650485
0.07425 ... ... 0.100 0 0.100 302000 85.750 0 85.750 ... ... 0.652485
0.059895 ... ... 0.075 0 0.075 304000 87.750 0 87.750 ... ... 0.654474
0.059144 ... ... 0.075 0 0.075 306000 89.750 0 89.750 ... ... 0.656454
0.058423 ... ... 0.075 0 0.075 308000 91.750 0 91.750 ... ... 0.658422
0.04311 ... ... 0.050 0 0.050 310000 93.750 0 93.750 ... ... 0.660381
0.042592 ... ... 0.050 0 0.050 312000 95.750 0 95.750 ... ... 0.662329
0.042094 ... ... 0.050 0 0.050 314000 97.750 0 97.750 ... ... 0.664268
0.02487 ... ... 0.050 -0.025 0.025 316000 99.750 0 99.750 ... ... 0.666196
0.024581 ... ... 0.025 0 0.025 318000 101.750 0 101.750 ... ... 0.668115
0.024301 ... ... 0.025 0 0.025 320000 103.750 0 103.750 ... ... 0.670024
0.024031 ... ... 0.025 0 0.025 322000 105.750 0 105.750 ... ... 0.671923
0.023771 ... ... 0.025 0 0.025 324000 107.750 0 107.750 ... ... 0.673812

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.