DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 216.275
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
0.225549 ... ... 117.250 1.025 118.275 98000 0.125 0 0.125 ... ... 0.031099
0.22807 ... ... 115.250 1.025 116.275 100000 0.150 0.025 0.125 ... ... 0.036052
0.230561 ... ... 113.250 1.025 114.275 102000 0.150 0.025 0.125 ... ... 0.036828
0.233023 ... ... 111.250 1.025 112.275 104000 0.175 0.025 0.150 ... ... 0.041804
0.235457 ... ... 109.250 1.025 110.275 106000 0.175 0.025 0.150 ... ... 0.042702
0.237863 ... ... 107.250 1.025 108.275 108000 0.200 0.025 0.175 ... ... 0.047737
0.240243 ... ... 105.250 1.025 106.275 110000 0.200 0.025 0.175 ... ... 0.048763
0.242598 ... ... 103.250 1.025 104.275 112000 0.225 0.025 0.200 ... ... 0.053886
0.244928 ... ... 101.250 1.025 102.275 114000 0.250 0.025 0.225 ... ... 0.059011
0.247234 ... ... 99.250 1.025 100.275 116000 0.275 0.050 0.225 ... ... 0.064155
0.249516 ... ... 97.250 1.025 98.275 118000 0.300 0.050 0.250 ... ... 0.069333
0.251775 ... ... 95.250 1.025 96.275 120000 0.325 0.050 0.275 ... ... 0.074559
0.254012 ... ... 93.250 1.025 94.275 122000 0.350 0.025 0.325 ... ... 0.079842
0.256228 ... ... 91.250 1.025 92.275 124000 0.400 0.050 0.350 ... ... 0.088699
0.258422 ... ... 89.250 1.025 90.275 126000 0.425 0.050 0.375 ... ... 0.094091
0.260596 ... ... 87.250 1.025 88.275 128000 0.475 0.050 0.425 ... ... 0.102914
0.262749 ... ... 85.250 1.025 86.275 130000 0.525 0.075 0.450 ... ... 0.111702
0.264884 ... ... 83.250 1.025 84.275 132000 0.575 0.075 0.500 ... ... 0.120487
0.266998 ... ... 81.250 1.025 82.275 134000 0.625 0.075 0.550 ... ... 0.129297
0.269094 ... ... 79.250 1.025 80.275 136000 0.675 0.075 0.600 ... ... 0.138155
0.272457 ... ... 77.250 1.050 78.300 138000 0.725 0.075 0.650 ... ... 0.147081
0.275881 ... ... 75.275 1.050 76.325 140000 0.800 0.075 0.725 ... ... 0.158892
0.279371 ... ... 73.300 1.050 74.350 142000 0.875 0.100 0.775 ... ... 0.170658
0.28431 ... ... 71.325 1.075 72.400 144000 0.950 0.100 0.850 ... ... 0.182416
0.289388 ... ... 69.375 1.075 70.450 146000 1.025 0.100 0.925 ... ... 0.194202
0.296028 ... ... 67.450 1.075 68.525 148000 1.100 0.075 1.025 ... ... 0.206043
0.302863 ... ... 65.525 1.075 66.600 150000 1.200 0.075 1.125 ... ... 0.220327
0.309903 ... ... 63.600 1.075 64.675 152000 1.300 0.075 1.225 ... ... 0.23457
0.318597 ... ... 61.700 1.075 62.775 154000 1.400 0.075 1.325 ... ... 0.248813
0.328953 ... ... 59.825 1.075 60.900 156000 1.525 0.075 1.450 ... ... 0.265182
0.339544 ... ... 57.950 1.075 59.025 158000 1.650 0.075 1.575 ... ... 0.281464
0.351767 ... ... 56.100 1.075 57.175 160000 1.800 0.075 1.725 ... ... 0.299599
0.364211 ... ... 54.250 1.075 55.325 162000 1.950 0.075 1.875 ... ... 0.317571
0.378211 ... ... 52.425 1.075 53.500 164000 2.125 0.075 2.050 ... ... 0.337132
0.392402 ... ... 50.625 1.050 51.675 166000 2.300 0.075 2.225 ... ... 0.356467
0.409263 ... ... 48.825 1.075 49.900 168000 2.500 0.075 2.425 ... ... 0.377142
0.426174 ... ... 47.075 1.050 48.125 170000 2.700 0.050 2.650 ... ... 0.39754
0.444276 ... ... 45.325 1.050 46.375 172000 2.925 0.025 2.900 ... ... 0.419043
0.463418 ... ... 43.600 1.050 44.650 174000 3.175 0.025 3.150 ... ... 0.441448
0.482464 ... ... 41.900 1.025 42.925 176000 3.450 0 3.450 ... ... 0.464554
0.503289 ... ... 40.250 1 41.250 178000 3.750 0 3.750 ... ... 0.48817
0.524677 ... ... 38.600 1 39.600 180000 4.075 0 4.075 ... ... 0.512111
0.546465 ... ... 36.975 1 37.975 182000 4.400 -0.025 4.425 ... ... 0.535358
0.56849 ... ... 35.400 0.975 36.375 184000 4.775 -0.050 4.825 ... ... 0.559522
0.590595 ... ... 33.850 0.950 34.800 186000 5.175 -0.050 5.225 ... ... 0.583512
0.613185 ... ... 32.325 0.950 33.275 188000 5.600 -0.075 5.675 ... ... 0.607178
0.635416 ... ... 30.850 0.925 31.775 190000 6.075 -0.075 6.150 6 6 0.630899
0.657149 ... ... 29.400 0.900 30.300 192000 6.550 -0.100 6.650 6.650 6.650 0.653433
0.678253 ... ... 27.975 0.875 28.850 194000 7.075 -0.125 7.200 ... ... 0.675623
0.698901 ... ... 26.600 0.850 27.450 196000 7.625 -0.150 7.775 ... ... 0.696841
0.718554 ... ... 25.250 0.825 26.075 198000 8.225 -0.175 8.400 ... ... 0.717235
0.737297 ... ... 23.950 0.800 24.750 200000 8.850 -0.200 9.050 ... ... 0.736339
0.754731 ... ... 22.675 0.775 23.450 202000 9.525 -0.225 9.750 ... ... 0.754217
0.770869 ... ... 21.450 0.750 22.200 204000 10.225 -0.250 10.475 ... ... 0.770543
0.785431 ... ... 20.275 0.700 20.975 206000 10.950 -0.275 11.225 ... ... 0.785242
0.798377 ... ... 19.125 0.675 19.800 208000 11.725 -0.300 12.025 ... ... 0.798283
0.809525 ... ... 18 0.650 18.650 210000 12.525 -0.350 12.875 ... ... 0.80949
0.818804 ... ... 16.925 0.625 17.550 212000 13.375 -0.375 13.750 ... ... 0.818799
0.826104 ... ... 15.875 0.600 16.475 214000 14.250 -0.400 14.650 ... ... 0.826109
0.831355 ... ... 14.875 0.550 15.425 216000 15.150 -0.450 15.600 15.500 15.500 0.831359
0.83447 ... ... 13.900 0.525 14.425 218000 16.100 -0.500 16.600 ... ... 0.834469
0.835391 ... ... 12.975 0.475 13.450 220000 17.100 -0.500 17.600 ... ... 0.835393
0.83406 ... ... 12.075 0.450 12.525 222000 18.125 -0.550 18.675 ... ... 0.834097
0.830468 ... ... 11.225 0.425 11.650 224000 19.175 -0.600 19.775 ... ... 0.830529
0.824564 ... ... 10.400 0.400 10.800 226000 20.300 -0.600 20.900 ... ... 0.824782
0.816291 ... ... 9.625 0.350 9.975 228000 21.450 -0.625 22.075 ... ... 0.816797
0.805921 ... ... 8.875 0.350 9.225 230000 22.625 -0.675 23.300 ... ... 0.806547
0.793275 ... ... 8.200 0.300 8.500 232000 23.850 -0.700 24.550 ... ... 0.794219
0.778621 ... ... 7.550 0.275 7.825 234000 25.150 -0.725 25.875 ... ... 0.780265
0.761783 ... ... 6.925 0.250 7.175 236000 26.450 -0.775 27.225 ... ... 0.764021
0.74368 ... ... 6.350 0.250 6.600 238000 27.825 -0.775 28.600 ... ... 0.746618
0.72376 ... ... 5.825 0.225 6.050 240000 29.250 -0.800 30.050 ... ... 0.728072
0.702077 ... ... 5.350 0.175 5.525 242000 30.700 -0.825 31.525 ... ... 0.708115
0.680249 ... ... 4.900 0.175 5.075 244000 32.200 -0.825 33.025 ... ... 0.687582
0.656381 ... ... 4.475 0.150 4.625 246000 33.725 -0.875 34.600 ... ... 0.66608
0.633307 ... ... 4.100 0.150 4.250 248000 35.300 -0.875 36.175 ... ... 0.644706
0.609647 ... ... 3.775 0.125 3.900 250000 36.925 -0.875 37.800 ... ... 0.623965
0.585605 ... ... 3.450 0.125 3.575 252000 38.575 -0.900 39.475 ... ... 0.603234
0.561403 ... ... 3.175 0.100 3.275 254000 40.250 -0.900 41.150 ... ... 0.582734
0.537285 ... ... 2.900 0.100 3 256000 41.950 -0.925 42.875 ... ... 0.562698
0.513519 ... ... 2.675 0.075 2.750 258000 43.675 -0.950 44.625 ... ... 0.543368
0.490393 ... ... 2.450 0.075 2.525 260000 45.450 -0.950 46.400 ... ... 0.526548
0.468216 ... ... 2.275 0.050 2.325 262000 47.225 -0.950 48.175 ... ... 0.509451
0.447308 ... ... 2.100 0.050 2.150 264000 49.025 -0.975 50 ... ... 0.493764
0.425696 ... ... 1.925 0.050 1.975 266000 50.850 -0.975 51.825 ... ... 0.479704
0.405736 ... ... 1.775 0.050 1.825 268000 52.675 -1 53.675 ... ... 0.465593
0.38517 ... ... 1.650 0.025 1.675 270000 54.550 -0.975 55.525 ... ... 0.455259
0.36668 ... ... 1.525 0.025 1.550 272000 56.400 -1 57.400 ... ... 0.443107
0.347715 ... ... 1.425 0 1.425 274000 58.300 -1 59.300 ... ... 0.434996
0.331283 ... ... 1.325 0 1.325 276000 60.200 -1 61.200 ... ... 0.427063
0.314534 ... ... 1.225 0 1.225 278000 62.100 -1.025 63.125 ... ... 0.419295
0.300777 ... ... 1.150 0 1.150 280000 64.025 -1.025 65.050 ... ... 0.413735
0.286881 ... ... 1.050 0.025 1.075 282000 65.950 -1.025 66.975 ... ... 0.408345
0.272806 ... ... 1 0 1 284000 67.900 -1.025 68.925 ... ... 0.405162
0.258505 ... ... 0.925 0 0.925 286000 69.850 -1.025 70.875 ... ... 0.40212
0.247841 ... ... 0.875 0 0.875 288000 71.825 -1 72.825 ... ... 0.40121
0.237141 ... ... 0.825 0 0.825 290000 73.775 -1.025 74.800 ... ... 0.398415
0.226383 ... ... 0.775 0 0.775 292000 75.750 -1.025 76.775 ... ... 0.397694
0.215543 ... ... 0.725 0 0.725 294000 77.750 -1.025 78.775 ... ... 0.398955
0.208922 ... ... 0.675 0.025 0.700 296000 79.725 -1.025 80.750 ... ... 0.398344
0.197982 ... ... 0.650 0 0.650 298000 81.725 -1.025 82.750 ... ... 0.399638
0.191425 ... ... 0.625 0 0.625 300000 83.725 -1.025 84.750 ... ... 0.400927
0.184912 ... ... 0.575 0.025 0.600 302000 85.725 -1.025 86.750 ... ... 0.402211
0.17376 ... ... 0.550 0 0.550 304000 87.725 -1.025 88.750 ... ... 0.403489
0.167238 ... ... 0.525 0 0.525 306000 89.725 -1.025 90.750 ... ... 0.404761
0.160732 ... ... 0.500 0 0.500 308000 91.725 -1.025 92.750 ... ... 0.406028
0.159151 ... ... 0.475 0.025 0.500 310000 93.725 -1.025 94.750 ... ... 0.40729
0.152737 ... ... 0.450 0.025 0.475 312000 95.725 -1.025 96.750 ... ... 0.408546
0.146316 ... ... 0.450 0 0.450 314000 97.725 -1.025 98.750 ... ... 0.409797
0.139877 ... ... 0.425 0 0.425 316000 99.725 -1.025 100.750 ... ... 0.411043
0.138592 ... ... 0.400 0.025 0.425 318000 101.725 -1.025 102.750 ... ... 0.412284
0.132202 ... ... 0.400 0 0.400 320000 103.725 -1.025 104.750 ... ... 0.41352
0.125769 ... ... 0.375 0 0.375 322000 105.725 -1.025 106.750 ... ... 0.41475
0.124669 ... ... 0.375 0 0.375 324000 107.725 -1.025 108.750 ... ... 0.415976
0.118252 ... ... 0.350 0 0.350 326000 109.725 -1.025 110.750 ... ... 0.417197
0.11725 ... ... 0.350 0 0.350 328000 111.725 -1.025 112.750 ... ... 0.418413
0.11083 ... ... 0.325 0 0.325 330000 113.725 -1.025 114.750 ... ... 0.419624
0.10992 ... ... 0.325 0 0.325 332000 115.725 -1.025 116.750 ... ... 0.42083
0.103476 ... ... 0.300 0 0.300 334000 117.725 -1.025 118.750 ... ... 0.422031
0.102651 ... ... 0.300 0 0.300 336000 119.725 -1.025 120.750 ... ... 0.423228
0.096161 ... ... 0.300 -0.025 0.275 338000 121.725 -1.025 122.750 ... ... 0.42442
0.095417 ... ... 0.275 0 0.275 340000 123.725 -1.025 124.750 ... ... 0.425608
0.094692 ... ... 0.275 0 0.275 342000 125.725 -1.025 126.750 ... ... 0.42679
0.088188 ... ... 0.275 -0.025 0.250 344000 127.725 -1.025 128.750 ... ... 0.427969
0.087535 ... ... 0.250 0 0.250 346000 129.725 -1.025 130.750 ... ... 0.429143
0.086899 ... ... 0.250 0 0.250 348000 131.725 -1.025 132.750 ... ... 0.430312
0.086278 ... ... 0.250 0 0.250 350000 133.725 -1.025 134.750 ... ... 0.431477
0.079781 ... ... 0.225 0 0.225 352000 135.725 -1.025 136.750 ... ... 0.432637
0.079224 ... ... 0.225 0 0.225 354000 137.725 -1.025 138.750 ... ... 0.433793
0.078681 ... ... 0.225 0 0.225 356000 139.725 -1.025 140.750 ... ... 0.434944
0.078151 ... ... 0.225 0 0.225 358000 141.725 -1.025 142.750 ... ... 0.436091
0.071618 ... ... 0.200 0 0.200 360000 143.725 -1.025 144.750 ... ... 0.437234

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.