DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.261716 ... ... 131 0 131 94000 0.013 0 0.013 ... ... 0.005733
0.264865 ... ... 129 0 129 96000 0.013 0 0.013 ... ... 0.005858
0.267975 ... ... 127 0 127 98000 0.013 0 0.013 ... ... 0.005985
0.271045 ... ... 125 0 125 100000 0.013 0 0.013 ... ... 0.006115
0.274079 ... ... 123 0 123 102000 0.013 0 0.013 ... ... 0.006249
0.277076 ... ... 121 0 121 104000 0.013 0 0.013 ... ... 0.006386
0.280038 ... ... 119 0 119 106000 0.013 0 0.013 ... ... 0.006526
0.282966 ... ... 117 0 117 108000 0.013 0 0.013 ... ... 0.00667
0.285861 ... ... 115 0 115 110000 0.013 0 0.013 ... ... 0.006817
0.288725 ... ... 113 0 113 112000 0.013 0 0.013 ... ... 0.006968
0.291557 ... ... 111 0 111 114000 0.013 0 0.013 ... ... 0.007123
0.294359 ... ... 109 0 109 116000 0.013 0 0.013 ... ... 0.007283
0.297132 ... ... 107 0 107 118000 0.013 0 0.013 ... ... 0.007447
0.299876 ... ... 105 0 105 120000 0.013 0 0.013 ... ... 0.007617
0.302592 ... ... 103 0 103 122000 0.013 0 0.013 ... ... 0.007792
0.305282 ... ... 101 0 101 124000 0.025 0 0.025 ... ... 0.013546
0.307945 ... ... 99 0 99 126000 0.025 0 0.025 ... ... 0.013856
0.310582 ... ... 97 0 97 128000 0.025 0 0.025 ... ... 0.014176
0.313195 ... ... 95 0 95 130000 0.025 0 0.025 ... ... 0.014505
0.315782 ... ... 93 0 93 132000 0.050 0 0.050 ... ... 0.024801
0.318346 ... ... 91 0 91 134000 0.050 0 0.050 ... ... 0.025377
0.320887 ... ... 89 0 89 136000 0.050 0 0.050 ... ... 0.025973
0.323405 ... ... 87 0 87 138000 0.075 0 0.075 ... ... 0.035565
0.325901 ... ... 85 0 85 140000 0.100 0 0.100 ... ... 0.04455
0.328376 ... ... 83 0 83 142000 0.125 0 0.125 ... ... 0.053181
0.330828 ... ... 81 0 81 144000 0.150 0 0.150 ... ... 0.061602
0.33326 ... ... 79 0 79 146000 0.175 0 0.175 ... ... 0.069905
0.335672 ... ... 77 0 77 148000 0.225 0 0.225 ... ... 0.08439
0.338064 ... ... 75 0 75 150000 0.275 0 0.275 ... ... 0.098258
0.340436 ... ... 73 0 73 152000 0.325 0 0.325 ... ... 0.111727
0.342789 ... ... 71 0 71 154000 0.375 0 0.375 ... ... 0.124942
0.345124 ... ... 69 0 69 156000 0.450 0 0.450 ... ... 0.142807
0.347441 ... ... 67 0 67 158000 0.550 0 0.550 ... ... 0.164511
0.349739 ... ... 65 0 65 160000 0.625 -0.025 0.650 ... ... 0.181236
0.353758 ... ... 63.025 0 63.025 162000 0.750 0 0.750 ... ... 0.205428
0.359657 ... ... 61.075 0 61.075 164000 0.875 0 0.875 ... ... 0.228613
0.369334 ... ... 59.175 0 59.175 166000 1 0 1 ... ... 0.251066
0.37931 ... ... 57.275 0 57.275 168000 1.150 -0.025 1.175 ... ... 0.276012
0.39312 ... ... 55.425 0 55.425 170000 1.325 0 1.325 ... ... 0.302977
0.408908 ... ... 53.600 0 53.600 172000 1.525 0 1.525 ... ... 0.331532
0.426563 ... ... 51.800 0 51.800 174000 1.725 -0.025 1.750 ... ... 0.358985
0.445933 ... ... 50.025 0 50.025 176000 1.975 0 1.975 ... ... 0.389834
0.466843 ... ... 48.275 0 48.275 178000 2.225 0 2.225 ... ... 0.419339
0.490497 ... ... 46.575 0 46.575 180000 2.500 -0.025 2.525 ... ... 0.449521
0.513812 ... ... 44.900 -0.025 44.875 182000 2.825 0 2.825 ... ... 0.481695
0.539268 ... ... 43.250 -0.025 43.225 184000 3.150 0 3.150 ... ... 0.512334
0.566359 ... ... 41.625 0 41.625 186000 3.500 -0.025 3.525 ... ... 0.542971
0.593589 ... ... 40.050 0 40.050 188000 3.900 -0.025 3.925 ... ... 0.574549
0.62078 ... ... 38.500 0 38.500 190000 4.325 0 4.325 ... ... 0.605518
0.647768 ... ... 36.975 0 36.975 192000 4.775 -0.025 4.800 ... ... 0.635758
0.675099 ... ... 35.500 0 35.500 194000 5.250 -0.025 5.275 ... ... 0.665158
0.701752 ... ... 34.050 0 34.050 196000 5.775 -0.025 5.800 ... ... 0.694273
0.728138 ... ... 32.650 0 32.650 198000 6.325 -0.025 6.350 ... ... 0.722163
0.753462 ... ... 31.275 0 31.275 200000 6.900 -0.025 6.925 ... ... 0.748764
0.777639 ... ... 29.950 -0.025 29.925 202000 7.525 -0.025 7.550 ... ... 0.774408
0.800897 ... ... 28.650 -0.025 28.625 204000 8.175 -0.025 8.200 ... ... 0.7985
0.822977 ... ... 27.375 0 27.375 206000 8.875 0 8.875 ... ... 0.821261
0.843463 ... ... 26.150 0 26.150 208000 9.600 0 9.600 ... ... 0.842281
0.862315 ... ... 24.975 -0.025 24.950 210000 10.350 -0.025 10.375 ... ... 0.861542
0.879604 ... ... 23.825 -0.025 23.800 212000 11.150 -0.025 11.175 ... ... 0.879134
0.895182 ... ... 22.700 0 22.700 214000 11.975 -0.025 12 ... ... 0.894852
0.908896 ... ... 21.625 0 21.625 216000 12.850 -0.025 12.875 ... ... 0.908734
0.920738 ... ... 20.600 -0.025 20.575 218000 13.775 0 13.775 ... ... 0.920699
0.930703 ... ... 19.575 0 19.575 220000 14.700 -0.025 14.725 ... ... 0.930696
0.938754 ... ... 18.625 -0.025 18.600 222000 15.675 -0.025 15.700 ... ... 0.938763
0.94488 ... ... 17.700 -0.025 17.675 224000 16.700 -0.025 16.725 ... ... 0.944885
0.949097 ... ... 16.800 -0.025 16.775 226000 17.750 -0.025 17.775 ... ... 0.949092
0.951415 ... ... 15.925 0 15.925 228000 18.825 -0.025 18.850 ... ... 0.951413
0.951876 ... ... 15.100 -0.025 15.075 230000 19.950 -0.025 19.975 ... ... 0.951883
0.950523 ... ... 14.300 0 14.300 232000 21.100 -0.025 21.125 ... ... 0.950558
0.947378 ... ... 13.550 -0.025 13.525 234000 22.275 -0.025 22.300 ... ... 0.947485
0.942545 ... ... 12.825 -0.025 12.800 236000 23.500 -0.025 23.525 ... ... 0.942773
0.936055 ... ... 12.125 -0.025 12.100 238000 24.750 -0.025 24.775 ... ... 0.936467
0.928093 ... ... 11.450 0 11.450 240000 26.025 -0.025 26.050 ... ... 0.928631
0.918493 ... ... 10.825 -0.025 10.800 242000 27.350 -0.025 27.375 ... ... 0.9195
0.907627 ... ... 10.225 -0.025 10.200 244000 28.700 0 28.700 ... ... 0.909065
0.895444 ... ... 9.625 0 9.625 246000 30.075 0 30.075 ... ... 0.897413
0.882029 ... ... 9.075 0 9.075 248000 31.475 0 31.475 ... ... 0.88464
0.867474 ... ... 8.550 0 8.550 250000 32.900 0 32.900 ... ... 0.870847
0.851877 ... ... 8.050 0 8.050 252000 34.350 0 34.350 ... ... 0.856139
0.835346 ... ... 7.575 0 7.575 254000 35.825 -0.025 35.850 ... ... 0.84063
0.817996 ... ... 7.125 0 7.125 256000 37.325 -0.025 37.350 ... ... 0.824444
0.799954 ... ... 6.700 0 6.700 258000 38.850 -0.025 38.875 ... ... 0.807707
0.780633 ... ... 6.300 -0.025 6.275 260000 40.425 0 40.425 ... ... 0.791227
0.761542 ... ... 5.925 -0.025 5.900 262000 42 0 42 ... ... 0.77388
0.742192 ... ... 5.550 0 5.550 264000 43.600 0 43.600 ... ... 0.756418
0.721781 ... ... 5.200 0 5.200 266000 45.225 0 45.225 ... ... 0.739001
0.70128 ... ... 4.875 0 4.875 268000 46.850 -0.025 46.875 ... ... 0.720847
0.680871 ... ... 4.575 0 4.575 270000 48.525 0 48.525 ... ... 0.703943
0.659499 ... ... 4.275 0 4.275 272000 50.200 0 50.200 ... ... 0.686501
0.638424 ... ... 4.025 -0.025 4 274000 51.900 0 51.900 ... ... 0.669638
0.617858 ... ... 3.750 0 3.750 276000 53.625 0 53.625 ... ... 0.65353
0.596469 ... ... 3.500 0 3.500 278000 55.350 0 55.350 ... ... 0.63706
0.575838 ... ... 3.275 0 3.275 280000 57.100 0 57.100 ... ... 0.621557
0.55443 ... ... 3.075 -0.025 3.050 282000 58.875 0 58.875 ... ... 0.607194
0.534056 ... ... 2.875 -0.025 2.850 284000 60.650 -0.025 60.675 ... ... 0.592652
0.514981 ... ... 2.675 0 2.675 286000 62.450 -0.025 62.475 ... ... 0.579451
0.493224 ... ... 2.500 -0.025 2.475 288000 64.275 0 64.275 ... ... 0.567734
0.475104 ... ... 2.325 0 2.325 290000 66.100 0 66.100 ... ... 0.55601
0.456528 ... ... 2.175 0 2.175 292000 67.950 0 67.950 ... ... 0.545931
0.437435 ... ... 2.025 0 2.025 294000 69.800 0 69.800 ... ... 0.535904
0.417756 ... ... 1.875 0 1.875 296000 71.675 0 71.675 ... ... 0.527651
0.400183 ... ... 1.750 0 1.750 298000 73.550 0 73.550 ... ... 0.519497
0.382154 ... ... 1.625 0 1.625 300000 75.450 0 75.450 ... ... 0.513196
0.366637 ... ... 1.525 0 1.525 302000 77.350 0 77.350 ... ... 0.50702
0.347653 ... ... 1.425 -0.025 1.400 304000 79.275 0 79.275 ... ... 0.502737
0.331343 ... ... 1.325 -0.025 1.300 306000 81.200 0 81.200 ... ... 0.498577
0.318077 ... ... 1.225 0 1.225 308000 83.125 0 83.125 ... ... 0.494535
0.301041 ... ... 1.150 -0.025 1.125 310000 85.075 -0.025 85.100 ... ... 0.492366
0.287238 ... ... 1.050 0 1.050 312000 87.050 0 87.050 ... ... 0.492031
0.273167 ... ... 0.975 0 0.975 314000 89.025 0 89.025 ... ... 0.491749
0.258786 ... ... 0.900 0 0.900 316000 91 0 91 ... ... 0.49152
0.248243 ... ... 0.850 0 0.850 318000 93 0 93 ... ... 0.492998
0.233277 ... ... 0.775 0 0.775 320000 95 0 95 ... ... 0.494471
0.222375 ... ... 0.725 0 0.725 322000 97 0 97 ... ... 0.495937
0.211314 ... ... 0.675 0 0.675 324000 99 0 99 ... ... 0.497397
0.200065 ... ... 0.625 0 0.625 326000 101 0 101 ... ... 0.498851
0.188594 ... ... 0.575 0 0.575 328000 103 0 103 ... ... 0.500299
0.176862 ... ... 0.550 -0.025 0.525 330000 105 0 105 ... ... 0.501741
0.170154 ... ... 0.500 0 0.500 332000 107 0 107 ... ... 0.503177
0.157997 ... ... 0.450 0 0.450 334000 109 0 109 ... ... 0.504607
0.151138 ... ... 0.425 0 0.425 336000 111 0 111 ... ... 0.506031
0.144235 ... ... 0.400 0 0.400 338000 113 0 113 ... ... 0.50745
0.137275 ... ... 0.375 0 0.375 340000 115 0 115 ... ... 0.508862
0.124132 ... ... 0.350 -0.025 0.325 342000 117 0 117 ... ... 0.510269
0.116854 ... ... 0.325 -0.025 0.300 344000 119 0 119 ... ... 0.51167
0.115926 ... ... 0.300 0 0.300 346000 121 0 121 ... ... 0.513066
0.108595 ... ... 0.275 0 0.275 348000 123 0 123 ... ... 0.514456
0.101123 ... ... 0.250 0 0.250 350000 125 0 125 ... ... 0.515841
0.093483 ... ... 0.225 0 0.225 352000 127 0 127 ... ... 0.51722
0.085639 ... ... 0.200 0 0.200 354000 129 0 129 ... ... 0.518594
0.084992 ... ... 0.200 0 0.200 356000 131 0 131 ... ... 0.519962
0.076968 ... ... 0.175 0 0.175 358000 133 0 133 ... ... 0.521325
0.0764 ... ... 0.175 0 0.175 360000 135 0 135 ... ... 0.522683
0.06814 ... ... 0.150 0 0.150 362000 137 0 137 ... ... 0.524035
0.067647 ... ... 0.150 0 0.150 364000 139 0 139 ... ... 0.525382
0.059077 ... ... 0.125 0 0.125 366000 141 0 141 ... ... 0.526724
0.058656 ... ... 0.125 0 0.125 368000 143 0 143 ... ... 0.528061
0.049672 ... ... 0.125 -0.025 0.100 370000 145 0 145 ... ... 0.529393
0.049324 ... ... 0.100 0 0.100 372000 147 0 147 ... ... 0.530719
0.048984 ... ... 0.100 0 0.100 374000 149 0 149 ... ... 0.532041
0.048652 ... ... 0.100 0 0.100 376000 151 0 151 ... ... 0.533357
0.039219 ... ... 0.075 0 0.075 378000 153 0 153 ... ... 0.534669
0.038956 ... ... 0.075 0 0.075 380000 155 0 155 ... ... 0.535976
0.038699 ... ... 0.075 0 0.075 382000 157 0 157 ... ... 0.537278
0.038447 ... ... 0.075 0 0.075 384000 159 0 159 ... ... 0.538575
0.028294 ... ... 0.050 0 0.050 386000 161 0 161 ... ... 0.539867
0.028111 ... ... 0.050 0 0.050 388000 163 0 163 ... ... 0.541154
0.027931 ... ... 0.050 0 0.050 390000 165 0 165 ... ... 0.542437
0.027755 ... ... 0.050 0 0.050 392000 167 0 167 ... ... 0.543715
0.027582 ... ... 0.050 0 0.050 394000 169 0 169 ... ... 0.544989
0.027413 ... ... 0.050 0 0.050 396000 171 0 171 ... ... 0.546257
0.016085 ... ... 0.025 0 0.025 398000 173 0 173 ... ... 0.547521

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.