DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231
Expiration Date: 12/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.204257 ... ... 133.175 -0.175 133 98000 0.050 0 0.050 ... ... 0.014166
0.20653 ... ... 131.175 -0.175 131 100000 0.050 0 0.050 ... ... 0.014459
0.208775 ... ... 129.175 -0.175 129 102000 0.050 0 0.050 ... ... 0.014758
0.210995 ... ... 127.175 -0.175 127 104000 0.050 0 0.050 ... ... 0.015064
0.21319 ... ... 125.175 -0.175 125 106000 0.050 0 0.050 ... ... 0.015376
0.215362 ... ... 123.175 -0.175 123 108000 0.075 0 0.075 ... ... 0.0211
0.217509 ... ... 121.175 -0.175 121 110000 0.075 0 0.075 ... ... 0.021535
0.219635 ... ... 119.175 -0.175 119 112000 0.075 0 0.075 ... ... 0.02198
0.221738 ... ... 117.175 -0.175 117 114000 0.100 0.025 0.075 ... ... 0.027555
0.223819 ... ... 115.175 -0.175 115 116000 0.100 0 0.100 ... ... 0.028123
0.22588 ... ... 113.175 -0.175 113 118000 0.100 0 0.100 ... ... 0.028704
0.227921 ... ... 111.175 -0.175 111 120000 0.125 0.025 0.100 ... ... 0.034265
0.229942 ... ... 109.175 -0.175 109 122000 0.125 0 0.125 ... ... 0.034975
0.231944 ... ... 107.175 -0.175 107 124000 0.125 0 0.125 ... ... 0.035704
0.233927 ... ... 105.175 -0.175 105 126000 0.150 0 0.150 ... ... 0.041338
0.235891 ... ... 103.175 -0.175 103 128000 0.150 0 0.150 ... ... 0.042203
0.237838 ... ... 101.175 -0.175 101 130000 0.150 -0.025 0.175 ... ... 0.043092
0.239768 ... ... 99.175 -0.175 99 132000 0.175 0 0.175 ... ... 0.048862
0.241681 ... ... 97.175 -0.175 97 134000 0.200 0 0.200 ... ... 0.054575
0.243577 ... ... 95.175 -0.175 95 136000 0.200 0 0.200 ... ... 0.055736
0.245457 ... ... 93.175 -0.175 93 138000 0.225 0 0.225 ... ... 0.061547
0.247321 ... ... 91.175 -0.175 91 140000 0.250 0 0.250 ... ... 0.06736
0.24917 ... ... 89.175 -0.175 89 142000 0.275 0.025 0.250 ... ... 0.073197
0.251004 ... ... 87.175 -0.175 87 144000 0.300 0.025 0.275 ... ... 0.079073
0.252823 ... ... 85.175 -0.175 85 146000 0.325 0.025 0.300 ... ... 0.085006
0.254627 ... ... 83.175 -0.175 83 148000 0.350 0.025 0.325 ... ... 0.091011
0.256417 ... ... 81.175 -0.175 81 150000 0.375 0.025 0.350 ... ... 0.097099
0.258194 ... ... 79.175 -0.175 79 152000 0.425 0.025 0.400 ... ... 0.107187
0.259957 ... ... 77.175 -0.175 77 154000 0.450 0.025 0.425 ... ... 0.113441
0.261707 ... ... 75.175 -0.175 75 156000 0.500 0.050 0.450 ... ... 0.123545
0.263443 ... ... 73.175 -0.175 73 158000 0.525 0.025 0.500 ... ... 0.130035
0.266778 ... ... 71.175 -0.150 71.025 160000 0.575 0.025 0.550 ... ... 0.14026
0.268548 ... ... 69.200 -0.175 69.025 162000 0.600 0 0.600 ... ... 0.147051
0.272022 ... ... 67.225 -0.175 67.050 164000 0.650 0 0.650 ... ... 0.15749
0.275596 ... ... 65.250 -0.175 65.075 166000 0.700 0 0.700 ... ... 0.168025
0.279281 ... ... 63.300 -0.200 63.100 168000 0.750 -0.025 0.775 ... ... 0.178685
0.284919 ... ... 61.350 -0.200 61.150 170000 0.800 -0.050 0.850 ... ... 0.189494
0.292609 ... ... 59.400 -0.175 59.225 172000 0.875 -0.050 0.925 ... ... 0.203593
0.29871 ... ... 57.475 -0.200 57.275 174000 0.975 -0.025 1 ... ... 0.220681
0.308794 ... ... 55.575 -0.200 55.375 176000 1.050 -0.050 1.100 ... ... 0.234804
0.319173 ... ... 53.675 -0.200 53.475 178000 1.175 -0.025 1.200 ... ... 0.254472
0.329865 ... ... 51.775 -0.200 51.575 180000 1.275 -0.025 1.300 ... ... 0.271319
0.342695 ... ... 49.900 -0.200 49.700 182000 1.400 -0.025 1.425 ... ... 0.290652
0.357593 ... ... 48.050 -0.200 47.850 184000 1.550 -0.025 1.575 ... ... 0.312153
0.372748 ... ... 46.200 -0.200 46 186000 1.700 0 1.700 ... ... 0.333371
0.38983 ... ... 44.350 -0.175 44.175 188000 1.850 -0.025 1.875 ... ... 0.354402
0.407115 ... ... 42.550 -0.200 42.350 190000 2.025 -0.025 2.050 ... ... 0.377222
0.426143 ... ... 40.750 -0.200 40.550 192000 2.200 -0.025 2.225 ... ... 0.399788
0.446736 ... ... 38.975 -0.200 38.775 194000 2.400 -0.050 2.450 ... ... 0.423831
0.468686 ... ... 37.225 -0.200 37.025 196000 2.625 -0.050 2.675 ... ... 0.449077
0.490544 ... ... 35.500 -0.225 35.275 198000 2.875 -0.050 2.925 ... ... 0.475254
0.51465 ... ... 33.800 -0.225 33.575 200000 3.125 -0.075 3.200 ... ... 0.500848
0.538404 ... ... 32.125 -0.250 31.875 202000 3.425 -0.075 3.500 ... ... 0.528234
0.563752 ... ... 30.475 -0.250 30.225 204000 3.725 -0.100 3.825 ... ... 0.554781
0.590149 ... ... 28.875 -0.250 28.625 206000 4.100 -0.075 4.175 ... ... 0.583271
0.616329 ... ... 27.300 -0.250 27.050 208000 4.475 -0.100 4.575 ... ... 0.610463
0.642074 ... ... 25.775 -0.275 25.500 210000 4.925 -0.075 5 ... ... 0.638445
0.66821 ... ... 24.275 -0.250 24.025 212000 5.400 -0.075 5.475 ... ... 0.665275
0.69311 ... ... 22.825 -0.250 22.575 214000 5.925 -0.050 5.975 ... ... 0.691222
0.716933 ... ... 21.400 -0.225 21.175 216000 6.475 -0.050 6.525 ... ... 0.715498
0.739258 ... ... 20.025 -0.200 19.825 218000 7.100 -0.025 7.125 ... ... 0.738471
0.759523 ... ... 18.700 -0.200 18.500 220000 7.725 -0.025 7.750 ... ... 0.758984
0.777694 ... ... 17.425 -0.200 17.225 222000 8.425 0 8.425 ... ... 0.777479
0.793374 ... ... 16.175 -0.200 15.975 224000 9.125 -0.025 9.150 ... ... 0.793258
0.806427 ... ... 14.975 -0.200 14.775 226000 9.875 -0.025 9.900 ... ... 0.806378
0.816552 ... ... 13.800 -0.225 13.575 228000 10.650 -0.050 10.700 10.675 10.675 0.81655
0.823573 ... ... 12.700 -0.275 12.425 230000 11.450 -0.100 11.550 11.650 11.650 0.823573
0.827196 11.175 11.175 11.625 -0.325 11.300 232000 12.275 -0.150 12.425 ... ... 0.827196
0.827113 ... ... 10.575 -0.350 10.225 234000 13.175 -0.175 13.350 ... ... 0.827126
0.823108 ... ... 9.600 -0.350 9.250 236000 14.150 -0.175 14.325 ... ... 0.82317
0.81502 ... ... 8.650 -0.325 8.325 238000 15.175 -0.175 15.350 ... ... 0.815172
0.802875 ... ... 7.775 -0.300 7.475 240000 16.300 -0.125 16.425 ... ... 0.803336
0.786848 ... ... 6.975 -0.275 6.700 242000 17.475 -0.100 17.575 ... ... 0.787606
0.766911 ... ... 6.225 -0.250 5.975 244000 18.725 -0.075 18.800 ... ... 0.768435
0.744224 ... ... 5.550 -0.200 5.350 246000 20.050 -0.025 20.075 ... ... 0.746361
0.717921 ... ... 4.950 -0.200 4.750 248000 21.425 -0.025 21.450 ... ... 0.72147
0.689585 ... ... 4.400 -0.175 4.225 250000 22.850 -0.025 22.875 ... ... 0.694189
0.659221 ... ... 3.925 -0.175 3.750 252000 24.350 0 24.350 ... ... 0.666028
0.627463 ... ... 3.500 -0.175 3.325 254000 25.900 0.025 25.875 ... ... 0.637005
0.595056 ... ... 3.100 -0.150 2.950 256000 27.500 0.025 27.475 ... ... 0.60788
0.562871 ... ... 2.750 -0.125 2.625 258000 29.125 0.025 29.100 ... ... 0.577936
0.529934 ... ... 2.450 -0.125 2.325 260000 30.825 0.050 30.775 ... ... 0.550978
0.496559 ... ... 2.175 -0.125 2.050 262000 32.525 0.050 32.475 ... ... 0.522707
0.465616 ... ... 1.925 -0.100 1.825 264000 34.275 0.075 34.200 ... ... 0.497185
0.435586 ... ... 1.725 -0.100 1.625 266000 36.050 0.075 35.975 ... ... 0.473061
0.406965 ... ... 1.525 -0.075 1.450 268000 37.875 0.100 37.775 ... ... 0.453174
0.376966 ... ... 1.375 -0.100 1.275 270000 39.700 0.100 39.600 ... ... 0.433164
0.352542 ... ... 1.225 -0.075 1.150 272000 41.575 0.125 41.450 ... ... 0.418328
0.327365 ... ... 1.100 -0.075 1.025 274000 43.450 0.125 43.325 ... ... 0.403717
0.305389 ... ... 0.975 -0.050 0.925 276000 45.350 0.125 45.225 ... ... 0.392087
0.282844 ... ... 0.875 -0.050 0.825 278000 47.250 0.125 47.125 ... ... 0.380746
0.264256 ... ... 0.800 -0.050 0.750 280000 49.175 0.125 49.050 ... ... 0.372531
0.245351 ... ... 0.725 -0.050 0.675 282000 51.125 0.150 50.975 ... ... 0.36746
0.226007 ... ... 0.650 -0.050 0.600 284000 53.075 0.150 52.925 ... ... 0.362657
0.211584 ... ... 0.600 -0.050 0.550 286000 55.050 0.150 54.900 ... ... 0.360864
0.197039 ... ... 0.550 -0.050 0.500 288000 57.025 0.175 56.850 ... ... 0.359224
0.188149 ... ... 0.500 -0.025 0.475 290000 59 0.150 58.850 ... ... 0.357721
0.17343 ... ... 0.475 -0.050 0.425 292000 61 0.175 60.825 ... ... 0.358925
0.164652 ... ... 0.425 -0.025 0.400 294000 63 0.175 62.825 ... ... 0.360123
0.155946 ... ... 0.400 -0.025 0.375 296000 65 0.175 64.825 ... ... 0.361317
0.147285 ... ... 0.375 -0.025 0.350 298000 67 0.175 66.825 ... ... 0.362506
0.138646 ... ... 0.350 -0.025 0.325 300000 69 0.175 68.825 ... ... 0.363689
0.130006 ... ... 0.325 -0.025 0.300 302000 71 0.175 70.825 ... ... 0.364868
0.128185 ... ... 0.300 0 0.300 304000 73 0.175 72.825 ... ... 0.366043
0.119666 ... ... 0.300 -0.025 0.275 306000 75 0.175 74.825 ... ... 0.367212
0.111077 ... ... 0.275 -0.025 0.250 308000 77 0.175 76.825 ... ... 0.368377
0.109618 ... ... 0.275 -0.025 0.250 310000 79 0.175 78.825 ... ... 0.369537
0.108216 ... ... 0.250 0 0.250 312000 81 0.175 80.825 ... ... 0.370692
0.09979 ... ... 0.250 -0.025 0.225 314000 83 0.175 82.825 ... ... 0.371843
0.098565 ... ... 0.225 0 0.225 316000 85 0.175 84.825 ... ... 0.372989
0.090108 ... ... 0.225 -0.025 0.200 318000 87 0.175 86.825 ... ... 0.374131
0.089044 ... ... 0.200 0 0.200 320000 89 0.175 88.825 ... ... 0.375268
0.088018 ... ... 0.200 0 0.200 322000 91 0.175 90.825 ... ... 0.376401
0.079583 ... ... 0.200 -0.025 0.175 324000 93 0.175 92.825 ... ... 0.37753
0.078697 ... ... 0.175 0 0.175 326000 95 0.175 94.825 ... ... 0.378654
0.077842 ... ... 0.175 0 0.175 328000 97 0.175 96.825 ... ... 0.379774
0.077015 ... ... 0.175 0 0.175 330000 99 0.175 98.825 ... ... 0.380889
0.068617 ... ... 0.150 0 0.150 332000 101 0.175 100.825 ... ... 0.382001
0.067911 ... ... 0.150 0 0.150 334000 103 0.175 102.825 ... ... 0.383108
0.067226 ... ... 0.150 0 0.150 336000 105 0.175 104.825 ... ... 0.384211
0.066561 ... ... 0.150 0 0.150 338000 107 0.175 106.825 ... ... 0.38531
0.065917 ... ... 0.150 0 0.150 340000 109 0.175 108.825 ... ... 0.386405
0.057536 ... ... 0.125 0 0.125 342000 111 0.175 110.825 ... ... 0.387496
0.056994 ... ... 0.125 0 0.125 344000 113 0.175 112.825 ... ... 0.388582
0.056468 ... ... 0.125 0 0.125 346000 115 0.175 114.825 ... ... 0.389665
0.055958 ... ... 0.125 0 0.125 348000 117 0.175 116.825 ... ... 0.390744
0.047378 ... ... 0.125 -0.025 0.100 350000 119 0.175 118.825 ... ... 0.391819
0.046957 ... ... 0.100 0 0.100 352000 121 0.175 120.825 ... ... 0.39289
0.046548 ... ... 0.100 0 0.100 354000 123 0.175 122.825 ... ... 0.393957
0.046151 ... ... 0.100 0 0.100 356000 125 0.175 124.825 ... ... 0.395021
0.045765 ... ... 0.100 0 0.100 358000 127 0.175 126.825 ... ... 0.39608
0.045389 ... ... 0.100 0 0.100 360000 129 0.175 128.825 ... ... 0.397136

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.