DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.500
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.271229 ... ... 125.500 0 125.500 108000 0.013 0 0.013 ... ... 0.006238
0.273999 ... ... 123.500 0 123.500 110000 0.013 0 0.013 ... ... 0.00637
0.276739 ... ... 121.500 0 121.500 112000 0.013 0 0.013 ... ... 0.006505
0.279449 ... ... 119.500 0 119.500 114000 0.013 0 0.013 ... ... 0.006644
0.282131 ... ... 117.500 0 117.500 116000 0.013 0 0.013 ... ... 0.006786
0.284785 ... ... 115.500 0 115.500 118000 0.013 0 0.013 ... ... 0.006932
0.287412 ... ... 113.500 0 113.500 120000 0.013 0 0.013 ... ... 0.007081
0.290013 ... ... 111.500 0 111.500 122000 0.013 0 0.013 ... ... 0.007235
0.292588 ... ... 109.500 0 109.500 124000 0.013 0 0.013 ... ... 0.007393
0.295139 ... ... 107.500 0 107.500 126000 0.013 0 0.013 ... ... 0.007556
0.297665 ... ... 105.500 0 105.500 128000 0.013 0 0.013 ... ... 0.007724
0.300167 ... ... 103.500 0 103.500 130000 0.013 0 0.013 ... ... 0.007896
0.302646 ... ... 101.500 0 101.500 132000 0.025 0 0.025 ... ... 0.013724
0.305103 ... ... 99.500 0 99.500 134000 0.025 0 0.025 ... ... 0.014031
0.307538 ... ... 97.500 0 97.500 136000 0.025 0 0.025 ... ... 0.014348
0.309951 ... ... 95.500 0 95.500 138000 0.025 0 0.025 ... ... 0.014674
0.312343 ... ... 93.500 0 93.500 140000 0.050 0 0.050 ... ... 0.025084
0.314715 ... ... 91.500 0 91.500 142000 0.050 0 0.050 ... ... 0.025654
0.317066 ... ... 89.500 0 89.500 144000 0.075 0 0.075 ... ... 0.035122
0.319398 ... ... 87.500 0 87.500 146000 0.075 0 0.075 ... ... 0.035928
0.321711 ... ... 85.500 0 85.500 148000 0.100 0 0.100 ... ... 0.044989
0.324005 ... ... 83.500 0 83.500 150000 0.125 0 0.125 ... ... 0.053688
0.32628 ... ... 81.500 0 81.500 152000 0.150 0 0.150 ... ... 0.062166
0.328538 ... ... 79.500 0 79.500 154000 0.200 0 0.200 ... ... 0.077025
0.330778 ... ... 77.500 0 77.500 156000 0.225 0 0.225 ... ... 0.085111
0.333 ... ... 75.500 0 75.500 158000 0.275 0 0.275 ... ... 0.099067
0.335205 ... ... 73.500 0 73.500 160000 0.325 0 0.325 ... ... 0.112612
0.337394 ... ... 71.500 0 71.500 162000 0.400 0 0.400 ... ... 0.130942
0.339567 ... ... 69.500 0 69.500 164000 0.475 0 0.475 ... ... 0.148556
0.341723 ... ... 67.500 0 67.500 166000 0.550 0 0.550 ... ... 0.165679
0.343864 ... ... 65.500 0 65.500 168000 0.650 0 0.650 ... ... 0.186562
0.349654 ... ... 63.550 0 63.550 170000 0.750 0 0.750 ... ... 0.20678
0.355641 ... ... 61.600 0 61.600 172000 0.875 0 0.875 ... ... 0.230063
0.365575 ... ... 59.700 0 59.700 174000 1.025 0 1.025 ... ... 0.255841
0.375807 ... ... 57.825 -0.025 57.800 176000 1.175 0 1.175 ... ... 0.280635
0.390011 ... ... 55.950 0 55.950 178000 1.350 0 1.350 ... ... 0.307453
0.406241 ... ... 54.125 0 54.125 180000 1.525 -0.025 1.550 ... ... 0.333342
0.424366 ... ... 52.325 0 52.325 182000 1.750 0 1.750 ... ... 0.363201
0.444221 ... ... 50.550 0 50.550 184000 1.975 0 1.975 ... ... 0.391818
0.465619 ... ... 48.825 -0.025 48.800 186000 2.225 -0.025 2.250 ... ... 0.421399
0.489792 ... ... 47.100 0 47.100 188000 2.500 -0.025 2.525 ... ... 0.451656
0.514893 ... ... 45.425 0 45.425 190000 2.825 0 2.825 ... ... 0.483917
0.540705 ... ... 43.775 0 43.775 192000 3.150 0 3.150 ... ... 0.514625
0.567021 ... ... 42.150 0 42.150 194000 3.500 -0.025 3.525 ... ... 0.545328
0.593643 ... ... 40.575 -0.025 40.550 196000 3.900 0 3.900 ... ... 0.576984
0.621301 ... ... 39 0 39 198000 4.300 -0.025 4.325 ... ... 0.60702
0.648709 ... ... 37.500 -0.025 37.475 200000 4.750 -0.025 4.775 ... ... 0.637454
0.676436 ... ... 36 0 36 202000 5.225 -0.025 5.250 ... ... 0.667037
0.702812 ... ... 34.550 -0.025 34.525 204000 5.750 0 5.750 ... ... 0.696343
0.729614 ... ... 33.125 0 33.125 206000 6.275 -0.025 6.300 ... ... 0.723838
0.754845 ... ... 31.750 -0.025 31.725 208000 6.850 -0.025 6.875 ... ... 0.750702
0.779821 ... ... 30.400 0 30.400 210000 7.475 -0.025 7.500 ... ... 0.776612
0.803069 ... ... 29.100 -0.025 29.075 212000 8.125 0 8.125 ... ... 0.800958
0.825245 ... ... 27.825 -0.025 27.800 214000 8.800 -0.025 8.825 ... ... 0.823707
0.846115 ... ... 26.600 -0.025 26.575 216000 9.525 0 9.525 ... ... 0.845038
0.865321 ... ... 25.400 -0.025 25.375 218000 10.275 0 10.275 ... ... 0.8646
0.882831 ... ... 24.225 -0.025 24.200 220000 11.050 -0.025 11.075 ... ... 0.882377
0.898692 ... ... 23.100 -0.025 23.075 222000 11.875 -0.025 11.900 ... ... 0.898432
0.91278 ... ... 22.025 -0.025 22 224000 12.750 0 12.750 ... ... 0.91265
0.924977 ... ... 20.950 0 20.950 226000 13.625 -0.025 13.650 ... ... 0.9249
0.935281 ... ... 19.950 -0.025 19.925 228000 14.575 -0.025 14.600 ... ... 0.93527
0.943682 ... ... 18.975 -0.025 18.950 230000 15.550 0 15.550 ... ... 0.943685
0.950166 ... ... 18.025 -0.025 18 232000 16.550 -0.025 16.575 ... ... 0.950165
0.954727 ... ... 17.125 -0.025 17.100 234000 17.575 -0.025 17.600 ... ... 0.954732
0.957396 ... ... 16.250 -0.025 16.225 236000 18.650 -0.025 18.675 ... ... 0.957393
0.958194 ... ... 15.400 -0.025 15.375 238000 19.775 0 19.775 ... ... 0.958195
0.957159 ... ... 14.600 -0.025 14.575 240000 20.900 -0.025 20.925 ... ... 0.957183
0.954339 ... ... 13.825 -0.025 13.800 242000 22.075 -0.025 22.100 ... ... 0.954416
0.949832 ... ... 13.075 0 13.075 244000 23.300 0 23.300 ... ... 0.950001
0.94359 ... ... 12.375 -0.025 12.350 246000 24.525 -0.025 24.550 ... ... 0.943898
0.935813 ... ... 11.700 -0.025 11.675 248000 25.800 -0.025 25.825 ... ... 0.936317
0.926503 ... ... 11.050 -0.025 11.025 250000 27.100 -0.025 27.125 ... ... 0.927268
0.915725 ... ... 10.425 -0.025 10.400 252000 28.450 0 28.450 ... ... 0.917024
0.903801 ... ... 9.850 -0.025 9.825 254000 29.800 -0.025 29.825 ... ... 0.905308
0.890352 ... ... 9.275 -0.025 9.250 256000 31.200 -0.025 31.225 ... ... 0.892658
0.876027 ... ... 8.750 -0.025 8.725 258000 32.625 0 32.625 ... ... 0.878973
0.860672 ... ... 8.225 0 8.225 260000 34.050 -0.025 34.075 ... ... 0.863957
0.843914 ... ... 7.750 -0.025 7.725 262000 35.525 -0.025 35.550 ... ... 0.848472
0.82677 ... ... 7.300 -0.025 7.275 264000 37.025 -0.025 37.050 ... ... 0.832292
0.808321 ... ... 6.850 -0.025 6.825 266000 38.550 -0.025 38.575 ... ... 0.815544
0.789878 ... ... 6.450 -0.025 6.425 268000 40.100 -0.025 40.125 ... ... 0.798366
0.770254 ... ... 6.050 -0.025 6.025 270000 41.675 0 41.675 ... ... 0.780901
0.750221 ... ... 5.675 -0.025 5.650 272000 43.275 0 43.275 ... ... 0.763301
0.729938 ... ... 5.325 -0.025 5.300 274000 44.875 -0.025 44.900 ... ... 0.744859
0.709573 ... ... 5 -0.025 4.975 276000 46.500 -0.025 46.525 ... ... 0.726459
0.688177 ... ... 4.675 -0.025 4.650 278000 48.175 0 48.175 ... ... 0.70928
0.668115 ... ... 4.375 0 4.375 280000 49.850 0 49.850 ... ... 0.691547
0.6459 ... ... 4.100 -0.025 4.075 282000 51.525 -0.025 51.550 ... ... 0.673217
0.625426 ... ... 3.825 0 3.825 284000 53.250 0 53.250 ... ... 0.656709
0.604159 ... ... 3.575 0 3.575 286000 54.975 0 54.975 ... ... 0.639819
0.583653 ... ... 3.350 0 3.350 288000 56.725 0 56.725 ... ... 0.623882
0.562402 ... ... 3.125 0 3.125 290000 58.475 -0.025 58.500 ... ... 0.607643
0.542184 ... ... 2.925 0 2.925 292000 60.275 0 60.275 ... ... 0.59407
0.521288 ... ... 2.725 0 2.725 294000 62.050 -0.025 62.075 ... ... 0.578851
0.499627 ... ... 2.550 -0.025 2.525 296000 63.875 0 63.875 ... ... 0.566621
0.48157 ... ... 2.375 0 2.375 298000 65.700 0 65.700 ... ... 0.554371
0.460739 ... ... 2.225 -0.025 2.200 300000 67.525 0 67.525 ... ... 0.542086
0.441633 ... ... 2.075 -0.025 2.050 302000 69.375 0 69.375 ... ... 0.531504
0.421956 ... ... 1.925 -0.025 1.900 304000 71.250 0 71.250 ... ... 0.522736
0.404383 ... ... 1.800 -0.025 1.775 306000 73.125 0 73.125 ... ... 0.51406
0.386372 ... ... 1.675 -0.025 1.650 308000 75 0 75 ... ... 0.505472
0.370864 ... ... 1.550 0 1.550 310000 76.900 0 76.900 ... ... 0.498814
0.351932 ... ... 1.450 -0.025 1.425 312000 78.825 0 78.825 ... ... 0.494124
0.335665 ... ... 1.350 -0.025 1.325 314000 80.750 0 80.750 ... ... 0.489559
0.318999 ... ... 1.250 -0.025 1.225 316000 82.675 0 82.675 ... ... 0.485116
0.305465 ... ... 1.150 0 1.150 318000 84.625 0 84.625 ... ... 0.482631
0.291717 ... ... 1.075 0 1.075 320000 86.575 0 86.575 ... ... 0.480246
0.277717 ... ... 1 0 1 322000 88.550 0 88.550 ... ... 0.479763
0.263426 ... ... 0.925 0 0.925 324000 90.525 0 90.525 ... ... 0.479335
0.248794 ... ... 0.850 0 0.850 326000 92.500 0 92.500 ... ... 0.47896
0.238092 ... ... 0.800 0 0.800 328000 94.500 0 94.500 ... ... 0.480364
0.222811 ... ... 0.725 0 0.725 330000 96.500 0 96.500 ... ... 0.481762
0.2117 ... ... 0.675 0 0.675 332000 98.500 0 98.500 ... ... 0.483154
0.200405 ... ... 0.625 0 0.625 334000 100.500 0 100.500 ... ... 0.484541
0.18889 ... ... 0.575 0 0.575 336000 102.500 0 102.500 ... ... 0.485922
0.18224 ... ... 0.550 0 0.550 338000 104.500 0 104.500 ... ... 0.487298
0.17038 ... ... 0.500 0 0.500 340000 106.500 0 106.500 ... ... 0.488668
0.158187 ... ... 0.475 -0.025 0.450 342000 108.500 0 108.500 ... ... 0.490033
0.151302 ... ... 0.425 0 0.425 344000 110.500 0 110.500 ... ... 0.491393
0.144373 ... ... 0.400 0 0.400 346000 112.500 0 112.500 ... ... 0.492748
0.137391 ... ... 0.375 0 0.375 348000 114.500 0 114.500 ... ... 0.494097
0.130342 ... ... 0.350 0 0.350 350000 116.500 0 116.500 ... ... 0.495441
0.116925 ... ... 0.325 -0.025 0.300 352000 118.500 0 118.500 ... ... 0.496779
0.115983 ... ... 0.300 0 0.300 354000 120.500 0 120.500 ... ... 0.498113
0.108636 ... ... 0.275 0 0.275 356000 122.500 0 122.500 ... ... 0.499442
0.101151 ... ... 0.250 0 0.250 358000 124.500 0 124.500 ... ... 0.500765
0.093499 ... ... 0.225 0 0.225 360000 126.500 0 126.500 ... ... 0.502084
0.085643 ... ... 0.200 0 0.200 362000 128.500 0 128.500 ... ... 0.503397
0.084987 ... ... 0.200 0 0.200 364000 130.500 0 130.500 ... ... 0.504706
0.076955 ... ... 0.175 0 0.175 366000 132.500 0 132.500 ... ... 0.50601
0.076379 ... ... 0.175 0 0.175 368000 134.500 0 134.500 ... ... 0.507309
0.068114 ... ... 0.150 0 0.150 370000 136.500 0 136.500 ... ... 0.508603
0.067614 ... ... 0.150 0 0.150 372000 138.500 0 138.500 ... ... 0.509892
0.059043 ... ... 0.125 0 0.125 374000 140.500 0 140.500 ... ... 0.511177
0.058617 ... ... 0.125 0 0.125 376000 142.500 0 142.500 ... ... 0.512457
0.049633 ... ... 0.100 0 0.100 378000 144.500 0 144.500 ... ... 0.513733
0.04928 ... ... 0.100 0 0.100 380000 146.500 0 146.500 ... ... 0.515004
0.048936 ... ... 0.100 0 0.100 382000 148.500 0 148.500 ... ... 0.51627
0.039447 ... ... 0.100 -0.025 0.075 384000 150.500 0 150.500 ... ... 0.517532
0.039174 ... ... 0.075 0 0.075 386000 152.500 0 152.500 ... ... 0.518789
0.038907 ... ... 0.075 0 0.075 388000 154.500 0 154.500 ... ... 0.520042
0.038646 ... ... 0.075 0 0.075 390000 156.500 0 156.500 ... ... 0.52129
0.038391 ... ... 0.075 0 0.075 392000 158.500 0 158.500 ... ... 0.522533
0.02825 ... ... 0.050 0 0.050 394000 160.500 0 160.500 ... ... 0.523773
0.028066 ... ... 0.050 0 0.050 396000 162.500 0 162.500 ... ... 0.525008
0.027884 ... ... 0.050 0 0.050 398000 164.500 0 164.500 ... ... 0.526239

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.