DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 285
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.266415 ... ... 197 0 197 88000 0.013 0 0.013 ... ... 0.004253
0.270148 ... ... 195 0 195 90000 0.013 0 0.013 ... ... 0.004329
0.273828 ... ... 193 0 193 92000 0.013 0 0.013 ... ... 0.004407
0.277458 ... ... 191 0 191 94000 0.013 0 0.013 ... ... 0.004485
0.28104 ... ... 189 0 189 96000 0.013 0 0.013 ... ... 0.004565
0.284574 ... ... 187 0 187 98000 0.013 0 0.013 ... ... 0.004645
0.288063 ... ... 185 0 185 100000 0.013 0 0.013 ... ... 0.004727
0.291508 ... ... 183 0 183 102000 0.013 0 0.013 ... ... 0.004809
0.294911 ... ... 181 0 181 104000 0.013 0 0.013 ... ... 0.004893
0.298273 ... ... 179 0 179 106000 0.013 0 0.013 ... ... 0.004978
0.301595 ... ... 177 0 177 108000 0.013 0 0.013 ... ... 0.005064
0.304878 ... ... 175 0 175 110000 0.013 0 0.013 ... ... 0.005151
0.308125 ... ... 173 0 173 112000 0.013 0 0.013 ... ... 0.00524
0.311335 ... ... 171 0 171 114000 0.013 0 0.013 ... ... 0.00533
0.31451 ... ... 169 0 169 116000 0.013 0 0.013 ... ... 0.005422
0.317651 ... ... 167 0 167 118000 0.013 0 0.013 ... ... 0.005516
0.320759 ... ... 165 0 165 120000 0.013 0 0.013 ... ... 0.005611
0.323835 ... ... 163 0 163 122000 0.013 0 0.013 ... ... 0.005707
0.326879 ... ... 161 0 161 124000 0.013 0 0.013 ... ... 0.005805
0.329893 ... ... 159 0 159 126000 0.013 0 0.013 ... ... 0.005905
0.332877 ... ... 157 0 157 128000 0.013 0 0.013 ... ... 0.006007
0.335832 ... ... 155 0 155 130000 0.013 0 0.013 ... ... 0.00611
0.338758 ... ... 153 0 153 132000 0.013 0 0.013 ... ... 0.006216
0.341657 ... ... 151 0 151 134000 0.013 0 0.013 ... ... 0.006324
0.34453 ... ... 149 0 149 136000 0.013 0 0.013 ... ... 0.006434
0.347376 ... ... 147 0 147 138000 0.013 0 0.013 ... ... 0.006547
0.350196 ... ... 145 0 145 140000 0.013 0 0.013 ... ... 0.006662
0.352992 ... ... 143 0 143 142000 0.013 0 0.013 ... ... 0.006778
0.355762 ... ... 141 0 141 144000 0.013 0 0.013 ... ... 0.006898
0.358509 ... ... 139 0 139 146000 0.013 0 0.013 ... ... 0.00702
0.361233 ... ... 137 0 137 148000 0.013 0 0.013 ... ... 0.007144
0.363934 ... ... 135 0 135 150000 0.013 0 0.013 ... ... 0.007272
0.366612 ... ... 133 0 133 152000 0.013 0 0.013 ... ... 0.007403
0.369269 ... ... 131 0 131 154000 0.013 0 0.013 ... ... 0.007537
0.371904 ... ... 129 0 129 156000 0.013 0 0.013 ... ... 0.007675
0.374518 ... ... 127 0 127 158000 0.013 0 0.013 ... ... 0.007815
0.377112 ... ... 125 0 125 160000 0.013 0 0.013 ... ... 0.007959
0.379685 ... ... 123 0 123 162000 0.013 0 0.013 ... ... 0.008106
0.382238 ... ... 121 0 121 164000 0.013 0 0.013 ... ... 0.008258
0.384772 ... ... 119 0 119 166000 0.013 0 0.013 ... ... 0.008413
0.387287 ... ... 117 0 117 168000 0.013 0 0.013 ... ... 0.008574
0.389784 ... ... 115 0 115 170000 0.013 0 0.013 ... ... 0.008739
0.392262 ... ... 113 0 113 172000 0.013 0 0.013 ... ... 0.008908
0.394722 ... ... 111 0 111 174000 0.013 0 0.013 ... ... 0.009083
0.397165 ... ... 109 0 109 176000 0.013 0 0.013 ... ... 0.009262
0.399591 ... ... 107 0 107 178000 0.013 0 0.013 ... ... 0.009446
0.401999 ... ... 105 0 105 180000 0.025 0 0.025 ... ... 0.016393
0.40439 ... ... 103 0 103 182000 0.025 0 0.025 ... ... 0.016721
0.406765 ... ... 101 0 101 184000 0.025 0 0.025 ... ... 0.017059
0.409124 ... ... 99 0 99 186000 0.025 0 0.025 ... ... 0.017407
0.411467 ... ... 97 0 97 188000 0.025 0 0.025 ... ... 0.017768
0.413795 ... ... 95 0 95 190000 0.050 0 0.050 ... ... 0.030327
0.416107 ... ... 93 0 93 192000 0.050 0 0.050 ... ... 0.030956
0.418404 ... ... 91 0 91 194000 0.075 0 0.075 ... ... 0.042311
0.420686 ... ... 89 0 89 196000 0.075 0 0.075 ... ... 0.043199
0.422954 ... ... 87 0 87 198000 0.100 0 0.100 ... ... 0.054006
0.425208 ... ... 85 0 85 200000 0.125 0 0.125 ... ... 0.064342
0.427447 ... ... 83 0 83 202000 0.150 0 0.150 ... ... 0.074381
0.429672 ... ... 81 0 81 204000 0.175 0 0.175 ... ... 0.084238
0.431883 ... ... 79 0 79 206000 0.225 0 0.225 ... ... 0.10151
0.434081 ... ... 77 0 77 208000 0.250 -0.025 0.275 ... ... 0.111002
0.436265 ... ... 75 0 75 210000 0.300 -0.025 0.325 ... ... 0.127348
0.438436 ... ... 73 0 73 212000 0.375 0 0.375 ... ... 0.149461
0.440595 ... ... 71 0 71 214000 0.425 0 0.425 ... ... 0.164785
0.44274 ... ... 69 0 69 216000 0.500 0 0.500 ... ... 0.185503
0.444873 ... ... 67 0 67 218000 0.600 0 0.600 ... ... 0.21073
0.446994 ... ... 65 0 65 220000 0.675 -0.025 0.700 ... ... 0.230219
0.451037 ... ... 63.025 0 63.025 222000 0.800 0 0.800 ... ... 0.258427
0.459126 ... ... 61.100 0 61.100 224000 0.925 0 0.925 ... ... 0.285481
0.467502 ... ... 59.175 0 59.175 226000 1.050 0 1.050 ... ... 0.311677
0.480132 ... ... 57.300 0 57.300 228000 1.200 0 1.200 ... ... 0.340783
0.493107 ... ... 55.425 0 55.425 230000 1.375 0 1.375 ... ... 0.372244
0.510273 ... ... 53.600 0 53.600 232000 1.550 -0.025 1.575 ... ... 0.40256
0.527707 ... ... 51.800 -0.025 51.775 234000 1.775 0 1.775 ... ... 0.437516
0.549013 ... ... 50.025 -0.025 50 236000 2 0 2 ... ... 0.47095
0.572097 ... ... 48.275 -0.025 48.250 238000 2.250 0 2.250 ... ... 0.505463
0.596752 ... ... 46.550 -0.025 46.525 240000 2.525 0 2.525 ... ... 0.540708
0.624244 ... ... 44.850 0 44.850 242000 2.800 -0.025 2.825 ... ... 0.574496
0.651245 ... ... 43.200 -0.025 43.175 244000 3.125 -0.025 3.150 ... ... 0.610508
0.680397 ... ... 41.575 -0.025 41.550 246000 3.475 -0.025 3.500 ... ... 0.646417
0.709973 ... ... 39.975 -0.025 39.950 248000 3.850 -0.025 3.875 ... ... 0.682007
0.740803 ... ... 38.400 0 38.400 250000 4.275 0 4.275 ... ... 0.718289
0.771406 ... ... 36.875 0 36.875 252000 4.700 0 4.700 ... ... 0.752537
0.801596 ... ... 35.375 0 35.375 254000 5.175 0 5.175 ... ... 0.786876
0.831199 ... ... 33.925 -0.025 33.900 256000 5.650 -0.025 5.675 ... ... 0.819185
0.860689 ... ... 32.500 -0.025 32.475 258000 6.200 0 6.200 ... ... 0.85177
0.889096 ... ... 31.100 -0.025 31.075 260000 6.750 -0.025 6.775 ... ... 0.882122
0.916755 ... ... 29.750 -0.025 29.725 262000 7.350 -0.025 7.375 ... ... 0.911443
0.94293 ... ... 28.425 -0.025 28.400 264000 7.975 -0.025 8 ... ... 0.938984
0.96784 ... ... 27.150 -0.025 27.125 266000 8.650 -0.025 8.675 ... ... 0.965012
0.990954 ... ... 25.900 -0.025 25.875 268000 9.350 -0.025 9.375 ... ... 0.989006
1.012396 ... ... 24.700 -0.025 24.675 270000 10.100 0 10.100 ... ... 1.011128
1.031811 ... ... 23.525 -0.025 23.500 272000 10.875 0 10.875 ... ... 1.031042
1.049254 ... ... 22.375 0 22.375 274000 11.675 -0.025 11.700 ... ... 1.048736
1.06451 ... ... 21.300 -0.025 21.275 276000 12.525 -0.025 12.550 ... ... 1.064254
1.077556 ... ... 20.225 -0.025 20.200 278000 13.400 -0.025 13.425 ... ... 1.077456
1.088388 ... ... 19.200 0 19.200 280000 14.325 -0.025 14.350 ... ... 1.088353
1.096898 ... ... 18.225 -0.025 18.200 282000 15.300 0 15.300 ... ... 1.096899
1.103099 ... ... 17.275 -0.025 17.250 284000 16.275 -0.025 16.300 ... ... 1.103104
1.106977 ... ... 16.350 0 16.350 286000 17.325 0 17.325 ... ... 1.106972
1.108561 ... ... 15.475 0 15.475 288000 18.375 -0.025 18.400 ... ... 1.10856
1.107875 ... ... 14.650 -0.025 14.625 290000 19.475 -0.025 19.500 ... ... 1.107896
1.104971 ... ... 13.825 0 13.825 292000 20.625 -0.025 20.650 ... ... 1.105065
1.099895 ... ... 13.075 -0.025 13.050 294000 21.800 0 21.800 ... ... 1.100133
1.092689 ... ... 12.325 -0.025 12.300 296000 23 -0.025 23.025 ... ... 1.093165
1.083526 ... ... 11.625 -0.025 11.600 298000 24.225 -0.025 24.250 ... ... 1.084225
1.072413 ... ... 10.950 -0.025 10.925 300000 25.500 -0.025 25.525 ... ... 1.07355
1.059419 ... ... 10.300 -0.025 10.275 302000 26.800 -0.025 26.825 ... ... 1.061141
1.0449 ... ... 9.675 0 9.675 304000 28.150 0 28.150 ... ... 1.047362
1.028429 ... ... 9.100 -0.025 9.075 306000 29.500 -0.025 29.525 ... ... 1.031826
1.010734 ... ... 8.550 -0.025 8.525 308000 30.900 -0.025 30.925 ... ... 1.01525
0.991642 ... ... 8.025 -0.025 8 310000 32.325 -0.025 32.350 ... ... 0.997487
0.97127 ... ... 7.525 -0.025 7.500 312000 33.775 -0.025 33.800 ... ... 0.978671
0.949748 ... ... 7.050 -0.025 7.025 314000 35.250 -0.025 35.275 ... ... 0.958945
0.927215 ... ... 6.600 -0.025 6.575 316000 36.775 0 36.775 ... ... 0.939142
0.903824 ... ... 6.175 -0.025 6.150 318000 38.300 0 38.300 ... ... 0.91814
0.87974 ... ... 5.775 -0.025 5.750 320000 39.850 -0.025 39.875 ... ... 0.896712
0.85514 ... ... 5.400 -0.025 5.375 322000 41.425 -0.025 41.450 ... ... 0.875036
0.830219 ... ... 5.025 0 5.025 324000 43.050 0 43.050 ... ... 0.854315
0.803917 ... ... 4.700 -0.025 4.675 326000 44.675 0 44.675 ... ... 0.832804
0.777489 ... ... 4.375 -0.025 4.350 328000 46.325 0 46.325 ... ... 0.811629
0.751164 ... ... 4.075 -0.025 4.050 330000 48 0 48 ... ... 0.790997
0.725188 ... ... 3.800 -0.025 3.775 332000 49.675 -0.025 49.700 ... ... 0.769767
0.699823 ... ... 3.525 0 3.525 334000 51.400 0 51.400 ... ... 0.750756
0.673446 ... ... 3.275 0 3.275 336000 53.125 0 53.125 ... ... 0.7314
0.645932 ... ... 3.050 -0.025 3.025 338000 54.875 0 54.875 ... ... 0.713246
0.621548 ... ... 2.825 0 2.825 340000 56.650 0 56.650 ... ... 0.69649
0.596367 ... ... 2.625 0 2.625 342000 58.425 -0.025 58.450 ... ... 0.679599
0.57028 ... ... 2.425 0 2.425 344000 60.225 -0.025 60.250 ... ... 0.664331
0.545823 ... ... 2.250 0 2.250 346000 62.050 0 62.050 ... ... 0.650845
0.520549 ... ... 2.100 -0.025 2.075 348000 63.875 -0.025 63.900 ... ... 0.637412
0.497331 ... ... 1.925 0 1.925 350000 65.725 -0.025 65.750 ... ... 0.625925
0.473415 ... ... 1.800 -0.025 1.775 352000 67.600 0 67.600 ... ... 0.61649
0.452022 ... ... 1.650 0 1.650 354000 69.475 0 69.475 ... ... 0.607218
0.430083 ... ... 1.525 0 1.525 356000 71.375 0 71.375 ... ... 0.600066
0.40751 ... ... 1.400 0 1.400 358000 73.275 0 73.275 ... ... 0.593091
0.388068 ... ... 1.300 0 1.300 360000 75.200 0 75.200 ... ... 0.588257
0.368183 ... ... 1.200 0 1.200 362000 77.125 -0.025 77.150 ... ... 0.583586
0.34778 ... ... 1.100 0 1.100 364000 79.075 0 79.075 ... ... 0.58102
0.331192 ... ... 1.025 0 1.025 366000 81.050 0 81.050 ... ... 0.580497
0.309711 ... ... 0.950 -0.025 0.925 368000 83.025 0 83.025 ... ... 0.580045
0.292293 ... ... 0.875 -0.025 0.850 370000 85 0 85 ... ... 0.579659
0.279471 ... ... 0.800 0 0.800 372000 87 0 87 ... ... 0.581158
0.261364 ... ... 0.725 0 0.725 374000 89 0 89 ... ... 0.582652
0.248128 ... ... 0.675 0 0.675 376000 91 0 91 ... ... 0.58414
0.234705 ... ... 0.625 0 0.625 378000 93 0 93 ... ... 0.585623
0.221056 ... ... 0.575 0 0.575 380000 95 0 95 ... ... 0.587101
0.207132 ... ... 0.525 0 0.525 382000 97 0 97 ... ... 0.588573
0.19288 ... ... 0.475 0 0.475 384000 99 0 99 ... ... 0.59004
0.178233 ... ... 0.450 -0.025 0.425 386000 101 0 101 ... ... 0.591501
0.16991 ... ... 0.400 0 0.400 388000 103 0 103 ... ... 0.592957
0.161544 ... ... 0.375 0 0.375 390000 105 0 105 ... ... 0.594408
0.145984 ... ... 0.350 -0.025 0.325 392000 107 0 107 ... ... 0.595854
0.137294 ... ... 0.300 0 0.300 394000 109 0 109 ... ... 0.597295
0.128484 ... ... 0.275 0 0.275 396000 111 0 111 ... ... 0.598731
0.119532 ... ... 0.250 0 0.250 398000 113 0 113 ... ... 0.600161
0.110403 ... ... 0.225 0 0.225 400000 115 0 115 ... ... 0.601587
0.10941 ... ... 0.225 0 0.225 402000 117 0 117 ... ... 0.603007
0.100155 ... ... 0.200 0 0.200 404000 119 0 119 ... ... 0.604422
0.090632 ... ... 0.175 0 0.175 406000 121 0 121 ... ... 0.605833
0.089845 ... ... 0.175 0 0.175 408000 123 0 123 ... ... 0.607238
0.080078 ... ... 0.150 0 0.150 410000 125 0 125 ... ... 0.608639
0.069891 ... ... 0.150 -0.025 0.125 412000 127 0 127 ... ... 0.610035
0.069299 ... ... 0.125 0 0.125 414000 129 0 129 ... ... 0.611426
0.068722 ... ... 0.125 0 0.125 416000 131 0 131 ... ... 0.612812
0.058171 ... ... 0.100 0 0.100 418000 133 0 133 ... ... 0.614193
0.057695 ... ... 0.100 0 0.100 420000 135 0 135 ... ... 0.61557
0.046499 ... ... 0.075 0 0.075 422000 137 0 137 ... ... 0.616942
0.046124 ... ... 0.075 0 0.075 424000 139 0 139 ... ... 0.618309
0.045758 ... ... 0.075 0 0.075 426000 141 0 141 ... ... 0.619673
0.045401 ... ... 0.075 0 0.075 428000 143 0 143 ... ... 0.621031

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.