DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.050
Expiration Date: 04/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.273899 ... ... 132.375 -0.325 132.050 98000 0.100 0 0.100 ... ... 0.027523
0.277082 ... ... 130.375 -0.325 130.050 100000 0.125 0 0.125 ... ... 0.032883
0.280225 ... ... 128.375 -0.325 128.050 102000 0.125 0 0.125 ... ... 0.033551
0.283331 ... ... 126.375 -0.325 126.050 104000 0.125 0 0.125 ... ... 0.034233
0.2864 ... ... 124.375 -0.325 124.050 106000 0.150 0 0.150 ... ... 0.039655
0.289433 ... ... 122.375 -0.325 122.050 108000 0.150 0 0.150 ... ... 0.040458
0.292432 ... ... 120.375 -0.325 120.050 110000 0.175 0 0.175 ... ... 0.045887
0.295397 ... ... 118.375 -0.325 118.050 112000 0.200 0.025 0.175 ... ... 0.051257
0.298329 ... ... 116.375 -0.325 116.050 114000 0.200 0 0.200 ... ... 0.05229
0.30123 ... ... 114.375 -0.325 114.050 116000 0.225 0 0.225 ... ... 0.057734
0.3041 ... ... 112.375 -0.325 112.050 118000 0.225 0 0.225 ... ... 0.0589
0.30694 ... ... 110.375 -0.325 110.050 120000 0.250 0 0.250 ... ... 0.064443
0.309751 ... ... 108.375 -0.325 108.050 122000 0.275 0 0.275 ... ... 0.069996
0.312534 ... ... 106.375 -0.325 106.050 124000 0.300 0 0.300 ... ... 0.075574
0.315289 ... ... 104.375 -0.325 104.050 126000 0.300 0 0.300 ... ... 0.077106
0.318017 ... ... 102.375 -0.325 102.050 128000 0.325 0 0.325 ... ... 0.082838
0.320719 ... ... 100.375 -0.325 100.050 130000 0.350 0 0.350 ... ... 0.088622
0.323396 ... ... 98.375 -0.325 98.050 132000 0.375 0 0.375 ... ... 0.094471
0.326047 ... ... 96.375 -0.325 96.050 134000 0.400 0 0.400 ... ... 0.100391
0.328674 ... ... 94.375 -0.325 94.050 136000 0.450 0.025 0.425 ... ... 0.110218
0.331277 ... ... 92.375 -0.325 92.050 138000 0.475 0 0.475 ... ... 0.116279
0.333857 ... ... 90.375 -0.325 90.050 140000 0.500 0 0.500 ... ... 0.122443
0.336414 ... ... 88.375 -0.325 88.050 142000 0.550 0.025 0.525 ... ... 0.13236
0.338949 ... ... 86.375 -0.325 86.050 144000 0.575 0 0.575 ... ... 0.138737
0.341462 ... ... 84.375 -0.325 84.050 146000 0.625 0 0.625 ... ... 0.148767
0.343954 ... ... 82.375 -0.325 82.050 148000 0.675 0 0.675 ... ... 0.158837
0.346425 ... ... 80.375 -0.325 80.050 150000 0.725 0 0.725 ... ... 0.16897
0.348875 ... ... 78.375 -0.325 78.050 152000 0.775 0 0.775 ... ... 0.179188
0.352619 ... ... 76.400 -0.325 76.075 154000 0.850 0.025 0.825 ... ... 0.192672
0.356424 ... ... 74.425 -0.325 74.100 156000 0.900 0 0.900 ... ... 0.203062
0.360298 ... ... 72.450 -0.325 72.125 158000 0.975 0 0.975 ... ... 0.216603
0.36566 ... ... 70.500 -0.325 70.175 160000 1.050 0 1.050 ... ... 0.230171
0.3726 ... ... 68.550 -0.300 68.250 162000 1.125 0 1.125 ... ... 0.243799
0.378298 ... ... 66.625 -0.325 66.300 164000 1.225 0.025 1.200 ... ... 0.260232
0.385643 ... ... 64.700 -0.325 64.375 166000 1.325 0.025 1.300 ... ... 0.276613
0.394699 ... ... 62.775 -0.300 62.475 168000 1.425 0.025 1.400 ... ... 0.292988
0.404021 ... ... 60.875 -0.300 60.575 170000 1.525 0.025 1.500 ... ... 0.3094
0.4151 ... ... 59 -0.300 58.700 172000 1.650 0.025 1.625 ... ... 0.32821
0.42647 ... ... 57.125 -0.300 56.825 174000 1.775 0.025 1.750 ... ... 0.346957
0.438148 ... ... 55.250 -0.300 54.950 176000 1.900 0.025 1.875 ... ... 0.365694
0.451589 ... ... 53.400 -0.300 53.100 178000 2.050 0.025 2.025 ... ... 0.386493
0.466743 ... ... 51.575 -0.300 51.275 180000 2.200 0.025 2.175 ... ... 0.407195
0.482175 ... ... 49.750 -0.300 49.450 182000 2.375 0.025 2.350 ... ... 0.429677
0.500544 ... ... 47.950 -0.275 47.675 184000 2.575 0.025 2.550 ... ... 0.453694
0.519057 ... ... 46.175 -0.275 45.900 186000 2.775 0.025 2.750 ... ... 0.477398
0.537734 ... ... 44.425 -0.300 44.125 188000 3 0.025 2.975 ... ... 0.502361
0.558905 ... ... 42.675 -0.275 42.400 190000 3.225 0.025 3.200 ... ... 0.526956
0.581133 ... ... 40.975 -0.275 40.700 192000 3.500 0.025 3.475 ... ... 0.55383
0.603237 ... ... 39.275 -0.275 39 194000 3.775 0.025 3.750 ... ... 0.580087
0.627116 ... ... 37.625 -0.275 37.350 196000 4.100 0.050 4.050 ... ... 0.607956
0.650649 ... ... 35.975 -0.275 35.700 198000 4.425 0.050 4.375 ... ... 0.634983
0.67543 ... ... 34.375 -0.275 34.100 200000 4.775 0.025 4.750 ... ... 0.662129
0.700334 ... ... 32.800 -0.275 32.525 202000 5.175 0.050 5.125 ... ... 0.689959
0.725789 ... ... 31.250 -0.250 31 204000 5.600 0.075 5.525 ... ... 0.717323
0.750299 ... ... 29.725 -0.250 29.475 206000 6.025 0.050 5.975 ... ... 0.74347
0.774836 ... ... 28.250 -0.250 28 208000 6.525 0.075 6.450 ... ... 0.769967
0.79861 ... ... 26.800 -0.250 26.550 210000 7.025 0.075 6.950 ... ... 0.794916
0.821773 ... ... 25.400 -0.250 25.150 212000 7.575 0.075 7.500 ... ... 0.819074
0.843702 ... ... 24.025 -0.250 23.775 214000 8.150 0.075 8.075 ... ... 0.841809
0.864441 ... ... 22.675 -0.225 22.450 216000 8.775 0.100 8.675 ... ... 0.86319
0.883525 ... ... 21.375 -0.225 21.150 218000 9.425 0.100 9.325 ... ... 0.882755
0.900808 ... ... 20.100 -0.225 19.875 220000 10.100 0.100 10 ... ... 0.900382
0.916264 ... ... 18.875 -0.200 18.675 222000 10.825 0.100 10.725 ... ... 0.916003
0.929449 ... ... 17.675 -0.200 17.475 224000 11.600 0.125 11.475 ... ... 0.929382
0.940323 ... ... 16.525 -0.200 16.325 226000 12.400 0.125 12.275 ... ... 0.940313
0.948677 ... ... 15.425 -0.200 15.225 228000 13.225 0.125 13.100 ... ... 0.948683
0.954342 ... ... 14.350 -0.175 14.175 230000 14.125 0.150 13.975 ... ... 0.954343
0.957198 ... ... 13.300 -0.175 13.125 232000 15.025 0.125 14.900 ... ... 0.957192
0.957092 ... ... 12.325 -0.175 12.150 234000 16 0.150 15.850 ... ... 0.95711
0.953918 ... ... 11.375 -0.175 11.200 236000 17 0.150 16.850 ... ... 0.954025
0.947602 ... ... 10.450 -0.150 10.300 238000 18.050 0.175 17.875 ... ... 0.947899
0.93812 ... ... 9.600 -0.150 9.450 240000 19.150 0.175 18.975 ... ... 0.938747
0.925499 ... ... 8.800 -0.150 8.650 242000 20.275 0.175 20.100 ... ... 0.926449
0.90982 ... ... 8.025 -0.125 7.900 244000 21.475 0.175 21.300 ... ... 0.911425
0.891223 ... ... 7.325 -0.125 7.200 246000 22.725 0.200 22.525 ... ... 0.893732
0.869915 ... ... 6.650 -0.100 6.550 248000 24.025 0.200 23.825 ... ... 0.873615
0.845578 ... ... 6.050 -0.125 5.925 250000 25.375 0.200 25.175 ... ... 0.851388
0.819623 ... ... 5.475 -0.100 5.375 252000 26.775 0.225 26.550 ... ... 0.827435
0.792018 ... ... 4.975 -0.100 4.875 254000 28.225 0.225 28 ... ... 0.802211
0.763288 ... ... 4.500 -0.075 4.425 256000 29.725 0.225 29.500 ... ... 0.776242
0.732835 ... ... 4.100 -0.100 4 258000 31.275 0.225 31.050 ... ... 0.750119
0.702214 ... ... 3.725 -0.100 3.625 260000 32.875 0.250 32.625 ... ... 0.72448
0.672181 ... ... 3.375 -0.075 3.300 262000 34.525 0.250 34.275 ... ... 0.699997
0.641804 ... ... 3.075 -0.075 3 264000 36.200 0.275 35.925 ... ... 0.67587
0.613349 ... ... 2.800 -0.050 2.750 266000 37.900 0.250 37.650 ... ... 0.652394
0.583455 ... ... 2.575 -0.075 2.500 268000 39.650 0.275 39.375 ... ... 0.631583
0.556593 ... ... 2.350 -0.050 2.300 270000 41.400 0.250 41.150 ... ... 0.610416
0.52869 ... ... 2.150 -0.050 2.100 272000 43.200 0.275 42.925 ... ... 0.592687
0.502304 ... ... 1.975 -0.050 1.925 274000 45.025 0.300 44.725 ... ... 0.576908
0.477874 ... ... 1.825 -0.050 1.775 276000 46.850 0.275 46.575 ... ... 0.561221
0.452739 ... ... 1.675 -0.050 1.625 278000 48.700 0.275 48.425 ... ... 0.547722
0.43008 ... ... 1.550 -0.050 1.500 280000 50.575 0.300 50.275 ... ... 0.536551
0.410353 ... ... 1.425 -0.025 1.400 282000 52.450 0.275 52.175 ... ... 0.52563
0.386702 ... ... 1.325 -0.050 1.275 284000 54.350 0.300 54.050 ... ... 0.517144
0.366173 ... ... 1.225 -0.050 1.175 286000 56.275 0.300 55.975 ... ... 0.511123
0.349253 ... ... 1.125 -0.025 1.100 288000 58.200 0.325 57.875 ... ... 0.50536
0.332187 ... ... 1.050 -0.025 1.025 290000 60.125 0.300 59.825 ... ... 0.499835
0.314919 ... ... 0.975 -0.025 0.950 292000 62.075 0.300 61.775 ... ... 0.496704
0.297391 ... ... 0.900 -0.025 0.875 294000 64.025 0.300 63.725 ... ... 0.493752
0.28427 ... ... 0.850 -0.025 0.825 296000 66 0.325 65.675 ... ... 0.493077
0.271121 ... ... 0.775 0 0.775 298000 67.975 0.325 67.650 ... ... 0.492498
0.257913 ... ... 0.725 0 0.725 300000 69.950 0.325 69.625 ... ... 0.492007
0.244611 ... ... 0.700 -0.025 0.675 302000 71.950 0.325 71.625 ... ... 0.493578
0.231176 ... ... 0.650 -0.025 0.625 304000 73.950 0.325 73.625 ... ... 0.495142
0.223038 ... ... 0.600 0 0.600 306000 75.950 0.325 75.625 ... ... 0.4967
0.209423 ... ... 0.575 -0.025 0.550 308000 77.950 0.325 77.625 ... ... 0.49825
0.201338 ... ... 0.550 -0.025 0.525 310000 79.950 0.325 79.625 ... ... 0.499793
0.193299 ... ... 0.525 -0.025 0.500 312000 81.950 0.325 81.625 ... ... 0.501329
0.185292 ... ... 0.500 -0.025 0.475 314000 83.950 0.325 83.625 ... ... 0.502859
0.177306 ... ... 0.475 -0.025 0.450 316000 85.950 0.325 85.625 ... ... 0.504382
0.175383 ... ... 0.450 0 0.450 318000 87.950 0.325 87.625 ... ... 0.505899
0.167519 ... ... 0.425 0 0.425 320000 89.950 0.325 89.625 ... ... 0.507409
0.159641 ... ... 0.425 -0.025 0.400 322000 91.950 0.325 91.625 ... ... 0.508912
0.158004 ... ... 0.400 0 0.400 324000 93.950 0.325 93.625 ... ... 0.510409
0.150205 ... ... 0.400 -0.025 0.375 326000 95.950 0.325 95.625 ... ... 0.5119
0.148722 ... ... 0.375 0 0.375 328000 97.950 0.325 97.625 ... ... 0.513384
0.140969 ... ... 0.375 -0.025 0.350 330000 99.950 0.325 99.625 ... ... 0.514862
0.139627 ... ... 0.350 0 0.350 332000 101.950 0.325 101.625 ... ... 0.516334
0.131898 ... ... 0.350 -0.025 0.325 334000 103.950 0.325 103.625 ... ... 0.5178
0.130684 ... ... 0.325 0 0.325 336000 105.950 0.325 105.625 ... ... 0.51926
0.122955 ... ... 0.325 -0.025 0.300 338000 107.950 0.325 107.625 ... ... 0.520713
0.121859 ... ... 0.325 -0.025 0.300 340000 109.950 0.325 109.625 ... ... 0.522161
0.120795 ... ... 0.300 0 0.300 342000 111.950 0.325 111.625 ... ... 0.523603
0.119761 ... ... 0.300 0 0.300 344000 113.950 0.325 113.625 ... ... 0.525038
0.112154 ... ... 0.300 -0.025 0.275 346000 115.950 0.325 115.625 ... ... 0.526468
0.111222 ... ... 0.275 0 0.275 348000 117.950 0.325 117.625 ... ... 0.527892
0.110316 ... ... 0.275 0 0.275 350000 119.950 0.325 119.625 ... ... 0.52931
0.102713 ... ... 0.275 -0.025 0.250 352000 121.950 0.325 121.625 ... ... 0.530722
0.101898 ... ... 0.275 -0.025 0.250 354000 123.950 0.325 123.625 ... ... 0.532129

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.