DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.400
Expiration Date: 02/05/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.236008 ... ... 133.650 0.600 134.250 100000 0.050 0 0.050 ... ... 0.017582
0.237353 ... ... 131.650 0.600 132.250 102000 0.050 0 0.050 ... ... 0.017938
0.238594 ... ... 129.650 0.600 130.250 104000 0.050 -0.025 0.075 ... ... 0.018301
0.239728 ... ... 127.650 0.600 128.250 106000 0.075 0 0.075 ... ... 0.025115
0.24075 ... ... 125.650 0.600 126.250 108000 0.075 0 0.075 ... ... 0.025619
0.241659 ... ... 123.650 0.600 124.250 110000 0.075 -0.025 0.100 ... ... 0.026134
0.242449 ... ... 121.650 0.600 122.250 112000 0.100 0 0.100 ... ... 0.03276
0.243116 ... ... 119.650 0.600 120.250 114000 0.100 -0.025 0.125 ... ... 0.033416
0.243655 ... ... 117.650 0.600 118.250 116000 0.125 0 0.125 ... ... 0.039887
0.244059 ... ... 115.650 0.600 116.250 118000 0.150 0 0.150 ... ... 0.046174
0.244324 ... ... 113.650 0.600 114.250 120000 0.150 -0.025 0.175 ... ... 0.047093
0.24444 ... ... 111.650 0.600 112.250 122000 0.175 0 0.175 ... ... 0.053384
0.2444 ... ... 109.650 0.600 110.250 124000 0.200 0 0.200 ... ... 0.059602
0.244196 ... ... 107.650 0.600 108.250 126000 0.225 0 0.225 ... ... 0.06578
0.243818 ... ... 105.650 0.600 106.250 128000 0.225 -0.025 0.250 ... ... 0.067091
0.243253 ... ... 103.650 0.600 104.250 130000 0.250 -0.025 0.275 ... ... 0.073379
0.24249 ... ... 101.650 0.600 102.250 132000 0.300 0 0.300 ... ... 0.084311
0.241514 ... ... 99.650 0.600 100.250 134000 0.325 -0.025 0.350 ... ... 0.090548
0.240311 ... ... 97.650 0.600 98.250 136000 0.350 -0.025 0.375 ... ... 0.096838
0.238861 ... ... 95.650 0.600 96.250 138000 0.375 -0.050 0.425 ... ... 0.103194
0.237144 ... ... 93.650 0.600 94.250 140000 0.425 -0.025 0.450 ... ... 0.113847
0.235139 ... ... 91.650 0.600 92.250 142000 0.475 -0.025 0.500 ... ... 0.124384
0.232817 ... ... 89.650 0.600 90.250 144000 0.525 -0.025 0.550 ... ... 0.134852
0.230149 ... ... 87.650 0.600 88.250 146000 0.575 -0.025 0.600 ... ... 0.145291
0.2271 ... ... 85.650 0.600 86.250 148000 0.625 -0.025 0.650 ... ... 0.155732
0.223629 ... ... 83.650 0.600 84.250 150000 0.675 -0.025 0.700 ... ... 0.166202
0.219687 ... ... 81.650 0.600 82.250 152000 0.750 -0.025 0.775 ... ... 0.180189
0.21522 ... ... 79.650 0.600 80.250 154000 0.825 -0.025 0.850 ... ... 0.194049
0.213283 ... ... 77.675 0.600 78.275 156000 0.900 -0.025 0.925 ... ... 0.207835
0.211056 ... ... 75.700 0.600 76.300 158000 0.975 -0.025 1 ... ... 0.221588
0.208507 ... ... 73.750 0.575 74.325 160000 1.075 -0.025 1.100 ... ... 0.23832
0.209197 ... ... 71.800 0.575 72.375 162000 1.150 -0.050 1.200 ... ... 0.252035
0.213499 ... ... 69.875 0.575 70.450 164000 1.250 -0.050 1.300 ... ... 0.268602
0.217953 ... ... 67.950 0.575 68.525 166000 1.375 -0.025 1.400 ... ... 0.287743
0.226302 ... ... 66.050 0.575 66.625 168000 1.500 -0.025 1.525 ... ... 0.30665
0.238562 ... ... 64.150 0.600 64.750 170000 1.625 -0.025 1.650 ... ... 0.325389
0.251025 ... ... 62.275 0.600 62.875 172000 1.750 -0.050 1.800 ... ... 0.344017
0.263714 ... ... 60.425 0.575 61 174000 1.900 -0.050 1.950 ... ... 0.364787
0.280091 ... ... 58.600 0.550 59.150 176000 2.050 -0.050 2.100 ... ... 0.385356
0.299883 ... ... 56.775 0.550 57.325 178000 2.200 -0.075 2.275 ... ... 0.405783
0.319619 ... ... 54.950 0.550 55.500 180000 2.375 -0.075 2.450 ... ... 0.42802
0.339363 ... ... 53.150 0.525 53.675 182000 2.550 -0.100 2.650 ... ... 0.450036
0.362054 ... ... 51.375 0.500 51.875 184000 2.750 -0.100 2.850 ... ... 0.473593
0.38734 ... ... 49.625 0.475 50.100 186000 2.950 -0.125 3.075 ... ... 0.496864
0.412313 ... ... 47.900 0.425 48.325 188000 3.150 -0.175 3.325 ... ... 0.519908
0.439471 ... ... 46.175 0.400 46.575 190000 3.375 -0.225 3.600 ... ... 0.544208
0.468459 ... ... 44.475 0.375 44.850 192000 3.625 -0.250 3.875 ... ... 0.569552
0.498928 ... ... 42.825 0.325 43.150 194000 3.900 -0.275 4.175 ... ... 0.595728
0.530543 ... ... 41.175 0.300 41.475 196000 4.175 -0.325 4.500 ... ... 0.621389
0.562989 ... ... 39.575 0.250 39.825 198000 4.500 -0.350 4.850 ... ... 0.648707
0.597508 ... ... 38 0.225 38.225 200000 4.850 -0.400 5.250 ... ... 0.676251
0.631974 ... ... 36.450 0.200 36.650 202000 5.225 -0.450 5.675 ... ... 0.703836
0.666163 ... ... 34.950 0.150 35.100 204000 5.675 -0.450 6.125 ... ... 0.732813
0.701988 ... ... 33.475 0.150 33.625 206000 6.125 -0.475 6.600 ... ... 0.760465
0.737491 ... ... 32.025 0.175 32.200 208000 6.650 -0.450 7.100 ... ... 0.78867
0.772159 ... ... 30.600 0.225 30.825 210000 7.225 -0.400 7.625 ... ... 0.816301
0.80556 ... ... 29.200 0.300 29.500 212000 7.875 -0.275 8.150 ... ... 0.843446
0.837333 ... ... 27.800 0.425 28.225 214000 8.550 -0.175 8.725 ... ... 0.868923
0.867185 ... ... 26.425 0.575 27 216000 9.250 -0.050 9.300 ... ... 0.892712
0.894227 ... ... 25.100 0.675 25.775 218000 9.975 0.075 9.900 ... ... 0.914795
0.918737 ... ... 23.775 0.775 24.550 220000 10.725 0.200 10.525 ... ... 0.93515
0.940911 ... ... 22.475 0.850 23.325 222000 11.425 0.250 11.175 ... ... 0.953374
0.960734 ... ... 21.225 0.850 22.075 224000 12.125 0.275 11.850 ... ... 0.969954
0.978512 ... ... 20 0.825 20.825 226000 12.825 0.250 12.575 ... ... 0.984912
0.994308 ... ... 18.800 0.800 19.600 228000 13.525 0.200 13.325 ... ... 0.998237
1.007951 ... ... 17.650 0.725 18.375 230000 14.250 0.125 14.125 ... ... 1.009908
1.019374 ... ... 16.550 0.625 17.175 232000 15 0.050 14.950 ... ... 1.019805
1.028392 ... ... 15.500 0.525 16.025 234000 15.800 -0.050 15.850 ... ... 1.027798
1.034777 ... ... 14.525 0.425 14.950 236000 16.650 -0.150 16.800 ... ... 1.033748
1.038374 ... ... 13.575 0.325 13.900 238000 17.550 -0.250 17.800 ... ... 1.037544
1.039047 ... ... 12.700 0.250 12.950 240000 18.525 -0.350 18.875 ... ... 1.03911
1.036808 ... ... 11.900 0.175 12.075 242000 19.600 -0.400 20 ... ... 1.038464
1.031765 ... ... 11.150 0.125 11.275 244000 20.750 -0.450 21.200 ... ... 1.035718
1.024236 ... ... 10.475 0.100 10.575 246000 21.975 -0.475 22.450 ... ... 1.031051
1.014237 ... ... 9.825 0.075 9.900 248000 23.275 -0.500 23.775 ... ... 1.024704
1.002482 ... ... 9.250 0.075 9.325 250000 24.625 -0.500 25.125 ... ... 1.016856
0.988828 ... ... 8.700 0.075 8.775 252000 26.025 -0.500 26.525 ... ... 1.00774
0.973769 ... ... 8.175 0.100 8.275 254000 27.450 -0.500 27.950 ... ... 0.997407
0.95728 ... ... 7.700 0.100 7.800 256000 28.950 -0.475 29.425 ... ... 0.986496
0.939539 ... ... 7.250 0.100 7.350 258000 30.450 -0.475 30.925 ... ... 0.974539
0.920731 ... ... 6.825 0.100 6.925 260000 31.975 -0.450 32.425 ... ... 0.961891
0.901047 ... ... 6.400 0.125 6.525 262000 33.525 -0.450 33.975 ... ... 0.9487
0.879949 ... ... 6 0.125 6.125 264000 35.075 -0.450 35.525 ... ... 0.934676
0.858188 ... ... 5.625 0.125 5.750 266000 36.650 -0.450 37.100 ... ... 0.920306
0.835036 ... ... 5.275 0.100 5.375 268000 38.250 -0.450 38.700 ... ... 0.905735
0.811428 ... ... 4.925 0.100 5.025 270000 39.850 -0.475 40.325 ... ... 0.890517
0.787578 ... ... 4.600 0.100 4.700 272000 41.475 -0.500 41.975 ... ... 0.875288
0.762447 ... ... 4.300 0.075 4.375 274000 43.150 -0.475 43.625 ... ... 0.860897
0.7387 ... ... 4.025 0.075 4.100 276000 44.825 -0.500 45.325 ... ... 0.846137
0.71393 ... ... 3.775 0.050 3.825 278000 46.525 -0.500 47.025 ... ... 0.831803
0.691294 ... ... 3.525 0.075 3.600 280000 48.275 -0.500 48.775 ... ... 0.818869
0.669664 ... ... 3.325 0.075 3.400 282000 50.025 -0.525 50.550 ... ... 0.805827
0.64747 ... ... 3.125 0.075 3.200 284000 51.800 -0.525 52.325 ... ... 0.79359
0.624646 ... ... 2.950 0.050 3 286000 53.600 -0.500 54.100 ... ... 0.78227
0.601115 ... ... 2.750 0.050 2.800 288000 55.375 -0.525 55.900 ... ... 0.769982
0.579018 ... ... 2.575 0.050 2.625 290000 57.200 -0.500 57.700 ... ... 0.759694
0.556314 ... ... 2.400 0.050 2.450 292000 59 -0.525 59.525 ... ... 0.748428
0.535422 ... ... 2.250 0.050 2.300 294000 60.850 -0.525 61.375 ... ... 0.739334
0.514039 ... ... 2.100 0.050 2.150 296000 62.700 -0.525 63.225 ... ... 0.730354
0.494858 ... ... 1.975 0.050 2.025 298000 64.550 -0.550 65.100 ... ... 0.72148
0.475332 ... ... 1.875 0.025 1.900 300000 66.450 -0.525 66.975 ... ... 0.714985
0.458401 ... ... 1.775 0.025 1.800 302000 68.325 -0.575 68.900 ... ... 0.707503
0.441275 ... ... 1.675 0.025 1.700 304000 70.250 -0.550 70.800 ... ... 0.702465
0.427124 ... ... 1.600 0.025 1.625 306000 72.175 -0.550 72.725 ... ... 0.697584
0.412923 ... ... 1.525 0.025 1.550 308000 74.100 -0.550 74.650 ... ... 0.692853
0.398649 ... ... 1.450 0.025 1.475 310000 76.025 -0.575 76.600 ... ... 0.688265
0.384279 ... ... 1.375 0.025 1.400 312000 77.975 -0.575 78.550 ... ... 0.684975
0.373364 ... ... 1.325 0.025 1.350 314000 79.925 -0.575 80.500 ... ... 0.681815
0.362488 ... ... 1.275 0.025 1.300 316000 81.900 -0.575 82.475 ... ... 0.67993
0.351636 ... ... 1.225 0.025 1.250 318000 83.875 -0.550 84.425 ... ... 0.678149
0.340796 ... ... 1.175 0.025 1.200 320000 85.825 -0.575 86.400 ... ... 0.675333
0.329953 ... ... 1.125 0.025 1.150 322000 87.800 -0.575 88.375 ... ... 0.673754
0.319094 ... ... 1.075 0.025 1.100 324000 89.775 -0.600 90.375 ... ... 0.672264
0.308205 ... ... 1.025 0.025 1.050 326000 91.775 -0.575 92.350 ... ... 0.671968
0.29727 ... ... 0.975 0.025 1 328000 93.750 -0.600 94.350 ... ... 0.670634
0.286274 ... ... 0.950 0 0.950 330000 95.750 -0.600 96.350 ... ... 0.670466
0.279505 ... ... 0.900 0.025 0.925 332000 97.750 -0.600 98.350 ... ... 0.67035
0.268448 ... ... 0.875 0 0.875 334000 99.750 -0.600 100.350 ... ... 0.670283
0.261749 ... ... 0.825 0.025 0.850 336000 101.750 -0.600 102.350 ... ... 0.670262
0.255097 ... ... 0.800 0.025 0.825 338000 103.750 -0.600 104.350 ... ... 0.670286
0.243921 ... ... 0.775 0 0.775 340000 105.750 -0.600 106.350 ... ... 0.670351
0.237293 ... ... 0.725 0.025 0.750 342000 107.750 -0.600 108.350 ... ... 0.670455
0.230694 ... ... 0.700 0.025 0.725 344000 109.750 -0.600 110.350 ... ... 0.670596
0.224117 ... ... 0.675 0.025 0.700 346000 111.750 -0.600 112.350 ... ... 0.670773
0.217556 ... ... 0.650 0.025 0.675 348000 113.750 -0.600 114.350 ... ... 0.670983
0.211007 ... ... ... ... 0.650 350000 115.750 ... ... ... ... 0.671224

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.