DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 138.250
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.125378 ... ... 74.500 1.750 76.250 62000 0.013 0 0.013 ... ... 0.004631
0.127559 ... ... 72.500 1.750 74.250 64000 0.013 0 0.013 ... ... 0.004795
0.1297 ... ... 70.500 1.750 72.250 66000 0.013 0 0.013 ... ... 0.004966
0.131804 ... ... 68.500 1.750 70.250 68000 0.013 0 0.013 ... ... 0.005144
0.133872 ... ... 66.500 1.750 68.250 70000 0.013 0 0.013 ... ... 0.00533
0.135906 ... ... 64.500 1.750 66.250 72000 0.013 0 0.013 ... ... 0.005525
0.137908 ... ... 62.500 1.750 64.250 74000 0.013 0 0.013 ... ... 0.005728
0.139878 ... ... 60.500 1.750 62.250 76000 0.013 0 0.013 ... ... 0.005941
0.141818 ... ... 58.500 1.750 60.250 78000 0.013 0 0.013 ... ... 0.006165
0.143729 ... ... 56.500 1.750 58.250 80000 0.013 0 0.013 ... ... 0.006401
0.145613 ... ... 54.500 1.750 56.250 82000 0.013 0 0.013 ... ... 0.00665
0.147471 ... ... 52.500 1.750 54.250 84000 0.013 0 0.013 ... ... 0.006913
0.149302 ... ... 50.500 1.750 52.250 86000 0.013 0 0.013 ... ... 0.007193
0.15111 ... ... 48.500 1.750 50.250 88000 0.013 0 0.013 ... ... 0.00749
0.152893 ... ... 46.500 1.750 48.250 90000 0.013 0 0.013 ... ... 0.007806
0.154653 ... ... 44.500 1.750 46.250 92000 0.013 0 0.013 ... ... 0.008145
0.156392 ... ... 42.500 1.750 44.250 94000 0.013 0 0.013 ... ... 0.008508
0.158109 ... ... 40.500 1.750 42.250 96000 0.013 -0.013 0.025 ... ... 0.008897
0.159805 ... ... 38.500 1.750 40.250 98000 0.025 0 0.025 ... ... 0.015521
0.161481 ... ... 36.500 1.750 38.250 100000 0.025 -0.025 0.050 ... ... 0.016262
0.163137 ... ... 34.500 1.750 36.250 102000 0.050 0 0.050 ... ... 0.027812
0.164775 ... ... 32.500 1.750 34.250 104000 0.075 -0.025 0.100 ... ... 0.0384
0.166395 ... ... 30.500 1.750 32.250 106000 0.100 -0.050 0.150 ... ... 0.048695
0.167996 ... ... 28.500 1.750 30.250 108000 0.175 -0.025 0.200 ... ... 0.072642
0.169581 ... ... 26.550 1.700 28.250 110000 0.225 -0.075 0.300 ... ... 0.088654
0.176695 ... ... 24.625 1.675 26.300 112000 0.325 -0.100 0.425 ... ... 0.114792
0.192538 ... ... 22.775 1.650 24.425 114000 0.475 -0.100 0.575 ... ... 0.147469
0.211528 ... ... 20.975 1.600 22.575 116000 0.625 -0.150 0.775 ... ... 0.177351
0.235543 ... ... 19.225 1.550 20.775 118000 0.850 -0.175 1.025 ... ... 0.214081
0.265285 ... ... 17.550 1.500 19.050 120000 1.100 -0.250 1.350 ... ... 0.249816
0.298472 ... ... 15.950 1.450 17.400 122000 1.425 -0.300 1.725 ... ... 0.288046
0.331757 ... ... 14.425 1.375 15.800 124000 1.825 -0.350 2.175 ... ... 0.326384
0.365909 ... ... 12.975 1.325 14.300 126000 2.275 -0.425 2.700 ... ... 0.362112
0.397904 ... ... 11.625 1.250 12.875 128000 2.825 -0.475 3.300 ... ... 0.396004
0.426548 ... ... 10.350 1.175 11.525 130000 3.450 -0.550 4 ... ... 0.425793
0.451116 ... ... 9.175 1.100 10.275 132000 4.150 -0.625 4.775 ... ... 0.45073
0.470403 ... ... 8.100 1 9.100 134000 4.950 -0.700 5.650 ... ... 0.470346
0.483977 ... ... 7.100 0.925 8.025 136000 5.825 -0.775 6.600 ... ... 0.483967
0.491417 ... ... 6.175 0.875 7.050 138000 6.800 -0.850 7.650 ... ... 0.491419
0.492674 ... ... 5.375 0.775 6.150 140000 7.875 -0.925 8.800 ... ... 0.492682
0.487963 ... ... 4.625 0.725 5.350 142000 9.025 -1 10.025 ... ... 0.488035
0.477688 ... ... 3.975 0.650 4.625 144000 10.250 -1.075 11.325 ... ... 0.477894
0.462394 ... ... 3.400 0.575 3.975 146000 11.575 -1.125 12.700 ... ... 0.463123
0.442808 ... ... 2.875 0.525 3.400 148000 12.950 -1.200 14.150 ... ... 0.444033
0.419171 ... ... 2.425 0.450 2.875 150000 14.400 -1.275 15.675 ... ... 0.421744
0.393855 ... ... 2.050 0.400 2.450 152000 15.925 -1.325 17.250 ... ... 0.397453
0.365394 ... ... 1.725 0.325 2.050 154000 17.525 -1.375 18.900 ... ... 0.372604
0.336842 ... ... 1.425 0.300 1.725 156000 19.150 -1.450 20.600 ... ... 0.346054
0.308299 ... ... 1.175 0.275 1.450 158000 20.850 -1.475 22.325 ... ... 0.321402
0.278755 ... ... 0.975 0.225 1.200 160000 22.600 -1.500 24.100 ... ... 0.298643
0.251167 ... ... 0.800 0.200 1 162000 24.375 -1.550 25.925 ... ... 0.276788
0.224091 ... ... 0.650 0.175 0.825 164000 26.200 -1.575 27.775 ... ... 0.258683
0.198087 ... ... 0.525 0.150 0.675 166000 28.050 -1.625 29.675 ... ... 0.242824
0.173838 ... ... 0.425 0.125 0.550 168000 29.925 -1.675 31.600 ... ... 0.229595
0.152163 ... ... 0.350 0.100 0.450 170000 31.850 -1.675 33.525 ... ... 0.221983
0.128939 ... ... 0.275 0.075 0.350 172000 33.800 -1.700 35.500 ... ... 0.217451
0.114934 ... ... 0.225 0.075 0.300 174000 35.750 -1.750 37.500 ... ... 0.213279
0.094419 ... ... 0.175 0.050 0.225 176000 37.750 -1.750 39.500 ... ... 0.214473
0.078835 ... ... 0.150 0.025 0.175 178000 39.750 -1.750 41.500 ... ... 0.215659
0.069743 ... ... 0.125 0.025 0.150 180000 41.750 -1.750 43.500 ... ... 0.216836
0.060513 ... ... 0.100 0.025 0.125 182000 43.750 -1.750 45.500 ... ... 0.218006
0.051015 ... ... 0.075 0.025 0.100 184000 45.750 -1.750 47.500 ... ... 0.219168
0.041052 ... ... 0.050 0.025 0.075 186000 47.750 -1.750 49.500 ... ... 0.220322
0.03029 ... ... 0.050 0 0.050 188000 49.750 -1.750 51.500 ... ... 0.221468
0.029622 ... ... 0.025 0.025 0.050 190000 51.750 -1.750 53.500 ... ... 0.222607
0.017593 ... ... 0.025 0 0.025 192000 53.750 -1.750 55.500 ... ... 0.223738
0.017217 ... ... 0.025 0 0.025 194000 55.750 -1.750 57.500 ... ... 0.224862
0.016865 ... ... 0.025 0 0.025 196000 57.750 -1.750 59.500 ... ... 0.225979
0.016534 ... ... 0.025 0 0.025 198000 59.750 -1.750 61.500 ... ... 0.227088
0.016222 ... ... 0.013 0.013 0.025 200000 61.750 -1.750 63.500 ... ... 0.228191
0.009458 ... ... 0.013 0 0.013 202000 63.750 -1.750 65.500 ... ... 0.229287
0.009286 ... ... 0.013 0 0.013 204000 65.750 -1.750 67.500 ... ... 0.230376
0.009121 ... ... 0.013 0 0.013 206000 67.750 -1.750 69.500 ... ... 0.231458
0.008965 ... ... 0.013 0 0.013 208000 69.750 -1.750 71.500 ... ... 0.232534
0.008817 ... ... 0.013 0 0.013 210000 71.750 -1.750 73.500 ... ... 0.233603
0.008676 ... ... 0.013 0 0.013 212000 73.750 -1.750 75.500 ... ... 0.234666
0.008542 ... ... 0.013 0 0.013 214000 75.750 -1.750 77.500 ... ... 0.235722
0.008414 ... ... 0.013 0 0.013 216000 77.750 -1.750 79.500 ... ... 0.236773
0.008291 ... ... 0.013 0 0.013 218000 79.750 -1.750 81.500 ... ... 0.237817
0.008173 ... ... 0.013 0 0.013 220000 81.750 -1.750 83.500 ... ... 0.238855
0.008061 ... ... 0.013 0 0.013 222000 83.750 -1.750 85.500 ... ... 0.239886

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.