DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.500
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
0.272918 ... ... 122.300 3.200 125.500 108000 0.013 0 0.013 ... ... 0.006245
0.27571 ... ... 120.300 3.200 123.500 110000 0.013 0 0.013 ... ... 0.006377
0.27847 ... ... 118.300 3.200 121.500 112000 0.013 0 0.013 ... ... 0.006513
0.281202 ... ... 116.300 3.200 119.500 114000 0.013 0 0.013 ... ... 0.006652
0.283904 ... ... 114.300 3.200 117.500 116000 0.013 0 0.013 ... ... 0.006794
0.286578 ... ... 112.300 3.200 115.500 118000 0.013 0 0.013 ... ... 0.00694
0.289225 ... ... 110.300 3.200 113.500 120000 0.013 0 0.013 ... ... 0.007089
0.291846 ... ... 108.300 3.200 111.500 122000 0.013 0 0.013 ... ... 0.007243
0.294441 ... ... 106.300 3.200 109.500 124000 0.013 0 0.013 ... ... 0.007401
0.297011 ... ... 104.300 3.200 107.500 126000 0.013 0 0.013 ... ... 0.007564
0.299556 ... ... 102.300 3.200 105.500 128000 0.013 0 0.013 ... ... 0.007732
0.302077 ... ... 100.300 3.200 103.500 130000 0.013 -0.013 0.025 ... ... 0.007905
0.304575 ... ... 98.300 3.200 101.500 132000 0.025 0 0.025 ... ... 0.013739
0.30705 ... ... 96.300 3.200 99.500 134000 0.025 0 0.025 ... ... 0.014047
0.309502 ... ... 94.300 3.200 97.500 136000 0.025 0 0.025 ... ... 0.014364
0.311934 ... ... 92.300 3.200 95.500 138000 0.025 -0.025 0.050 ... ... 0.01469
0.314344 ... ... 90.300 3.200 93.500 140000 0.050 0 0.050 ... ... 0.025112
0.316733 ... ... 88.300 3.200 91.500 142000 0.050 -0.025 0.075 ... ... 0.025682
0.319102 ... ... 86.300 3.200 89.500 144000 0.075 0 0.075 ... ... 0.03516
0.321451 ... ... 84.300 3.200 87.500 146000 0.075 -0.025 0.100 ... ... 0.035967
0.32378 ... ... 82.300 3.200 85.500 148000 0.100 -0.025 0.125 ... ... 0.045038
0.326091 ... ... 80.300 3.200 83.500 150000 0.125 -0.025 0.150 ... ... 0.053746
0.328383 ... ... 78.300 3.200 81.500 152000 0.150 -0.050 0.200 ... ... 0.062233
0.330657 ... ... 76.300 3.200 79.500 154000 0.200 -0.025 0.225 ... ... 0.077107
0.332913 ... ... 74.300 3.200 77.500 156000 0.225 -0.050 0.275 ... ... 0.085201
0.335152 ... ... 72.300 3.200 75.500 158000 0.275 -0.075 0.350 ... ... 0.099171
0.337373 ... ... 70.300 3.200 73.500 160000 0.325 -0.075 0.400 ... ... 0.112731
0.339578 ... ... 68.300 3.200 71.500 162000 0.400 -0.075 0.475 ... ... 0.131079
0.341766 ... ... 66.300 3.200 69.500 164000 0.475 -0.100 0.575 ... ... 0.14871
0.343938 ... ... 64.300 3.200 67.500 166000 0.550 -0.125 0.675 ... ... 0.16585
0.346094 ... ... 62.350 3.150 65.500 168000 0.650 -0.125 0.775 ... ... 0.186754
0.351865 ... ... 60.425 3.125 63.550 170000 0.750 -0.150 0.900 ... ... 0.206991
0.357834 ... ... 58.525 3.075 61.600 172000 0.875 -0.175 1.050 ... ... 0.230296
0.367717 ... ... 56.650 3.050 59.700 174000 1.025 -0.175 1.200 ... ... 0.256098
0.37972 ... ... 54.800 3.025 57.825 176000 1.175 -0.225 1.400 ... ... 0.280915
0.392021 ... ... 52.975 2.975 55.950 178000 1.350 -0.250 1.600 ... ... 0.307758
0.408161 ... ... 51.175 2.950 54.125 180000 1.550 -0.250 1.800 ... ... 0.3362
0.426191 ... ... 49.425 2.900 52.325 182000 1.750 -0.300 2.050 ... ... 0.363556
0.445946 ... ... 47.675 2.875 50.550 184000 1.975 -0.325 2.300 ... ... 0.392198
0.468762 ... ... 45.975 2.850 48.825 186000 2.250 -0.350 2.600 ... ... 0.423733
0.491312 ... ... 44.300 2.800 47.100 188000 2.525 -0.400 2.925 ... ... 0.45384
0.516312 ... ... 42.675 2.750 45.425 190000 2.825 -0.425 3.250 ... ... 0.484374
0.542032 ... ... 41.075 2.700 43.775 192000 3.150 -0.475 3.625 ... ... 0.515107
0.568262 ... ... 39.500 2.650 42.150 194000 3.525 -0.500 4.025 ... ... 0.54711
0.595817 ... ... 37.950 2.625 40.575 196000 3.900 -0.550 4.450 ... ... 0.577513
0.622391 ... ... 36.450 2.550 39 198000 4.325 -0.600 4.925 ... ... 0.60858
0.650546 ... ... 34.975 2.525 37.500 200000 4.775 -0.625 5.400 ... ... 0.638914
0.677405 ... ... 33.525 2.475 36 202000 5.250 -0.675 5.925 ... ... 0.668407
0.704362 ... ... 32.125 2.425 34.550 204000 5.750 -0.750 6.500 ... ... 0.696957
0.730493 ... ... 30.775 2.350 33.125 206000 6.300 -0.775 7.075 ... ... 0.725047
0.756154 ... ... 29.450 2.300 31.750 208000 6.875 -0.825 7.700 ... ... 0.75184
0.780636 ... ... 28.150 2.250 30.400 210000 7.500 -0.875 8.375 ... ... 0.777684
0.804185 ... ... 26.900 2.200 29.100 212000 8.125 -0.950 9.075 ... ... 0.801636
0.826283 ... ... 25.675 2.150 27.825 214000 8.825 -0.975 9.800 ... ... 0.824668
0.847083 ... ... 24.500 2.100 26.600 216000 9.525 -1.050 10.575 ... ... 0.845738
0.866231 ... ... 23.375 2.025 25.400 218000 10.275 -1.100 11.375 ... ... 0.86531
0.883692 ... ... 22.250 1.975 24.225 220000 11.075 -1.150 12.225 ... ... 0.883214
0.899513 ... ... 21.200 1.900 23.100 222000 11.900 -1.200 13.100 ... ... 0.899239
0.913569 ... ... 20.150 1.875 22.025 224000 12.750 -1.275 14.025 ... ... 0.913381
0.925716 ... ... 19.175 1.775 20.950 226000 13.650 -1.325 14.975 ... ... 0.925662
0.936029 ... ... 18.200 1.750 19.950 228000 14.600 -1.375 15.975 ... ... 0.936018
0.94442 ... ... 17.275 1.700 18.975 230000 15.550 -1.450 17 ... ... 0.944428
0.9509 ... ... 16.400 1.625 18.025 232000 16.575 -1.475 18.050 ... ... 0.9509
0.955463 ... ... 15.550 1.575 17.125 234000 17.600 -1.550 19.150 ... ... 0.955468
0.958139 ... ... 14.725 1.525 16.250 236000 18.675 -1.600 20.275 ... ... 0.958136
0.95895 ... ... 13.950 1.450 15.400 238000 19.775 -1.675 21.450 ... ... 0.95895
0.957932 ... ... 13.200 1.400 14.600 240000 20.925 -1.725 22.650 ... ... 0.957958
0.955134 ... ... 12.475 1.350 13.825 242000 22.100 -1.775 23.875 ... ... 0.955216
0.950594 ... ... 11.800 1.275 13.075 244000 23.300 -1.825 25.125 ... ... 0.950772
0.944441 ... ... 11.125 1.250 12.375 246000 24.550 -1.875 26.425 ... ... 0.944766
0.936698 ... ... 10.500 1.200 11.700 248000 25.825 -1.925 27.750 ... ... 0.937228
0.927425 ... ... 9.900 1.150 11.050 250000 27.125 -1.975 29.100 ... ... 0.928229
0.916688 ... ... 9.350 1.075 10.425 252000 28.450 -2.025 30.475 ... ... 0.917842
0.904807 ... ... 8.800 1.050 9.850 254000 29.825 -2.075 31.900 ... ... 0.906389
0.891406 ... ... 8.275 1 9.275 256000 31.225 -2.100 33.325 ... ... 0.893809
0.87713 ... ... 7.800 0.950 8.750 258000 32.625 -2.175 34.800 ... ... 0.879856
0.861409 ... ... 7.325 0.900 8.225 260000 34.075 -2.200 36.275 ... ... 0.865272
0.845127 ... ... 6.875 0.875 7.750 262000 35.550 -2.250 37.800 ... ... 0.849879
0.828041 ... ... 6.475 0.825 7.300 264000 37.050 -2.300 39.350 ... ... 0.833797
0.809655 ... ... 6.075 0.775 6.850 266000 38.575 -2.325 40.900 ... ... 0.817155
0.791275 ... ... 5.700 0.750 6.450 268000 40.125 -2.375 42.500 ... ... 0.80009
0.771719 ... ... 5.325 0.725 6.050 270000 41.675 -2.425 44.100 ... ... 0.782024
0.751757 ... ... 5 0.675 5.675 272000 43.275 -2.450 45.725 ... ... 0.76448
0.731546 ... ... 4.675 0.650 5.325 274000 44.900 -2.475 47.375 ... ... 0.746962
0.711255 ... ... 4.375 0.625 5 276000 46.525 -2.525 49.050 ... ... 0.728703
0.68994 ... ... 4.100 0.575 4.675 278000 48.175 -2.575 50.750 ... ... 0.710658
0.668732 ... ... 3.825 0.550 4.375 280000 49.850 -2.600 52.450 ... ... 0.693
0.647827 ... ... 3.575 0.525 4.100 282000 51.550 -2.625 54.175 ... ... 0.675903
0.626011 ... ... 3.350 0.475 3.825 284000 53.250 -2.675 55.925 ... ... 0.658326
0.604727 ... ... 3.125 0.450 3.575 286000 54.975 -2.700 57.675 ... ... 0.641524
0.584206 ... ... 2.925 0.425 3.350 288000 56.725 -2.725 59.450 ... ... 0.625677
0.562937 ... ... 2.725 0.400 3.125 290000 58.500 -2.750 61.250 ... ... 0.610957
0.542704 ... ... 2.550 0.375 2.925 292000 60.275 -2.775 63.050 ... ... 0.596049
0.52179 ... ... 2.375 0.350 2.725 294000 62.075 -2.800 64.875 ... ... 0.582473
0.502213 ... ... 2.200 0.350 2.550 296000 63.875 -2.850 66.725 ... ... 0.568791
0.482039 ... ... 2.050 0.325 2.375 298000 65.700 -2.875 68.575 ... ... 0.556633
0.463533 ... ... 1.900 0.325 2.225 300000 67.525 -2.900 70.425 ... ... 0.544447
0.444535 ... ... 1.775 0.300 2.075 302000 69.375 -2.925 72.300 ... ... 0.533955
0.424978 ... ... 1.650 0.275 1.925 304000 71.250 -2.950 74.200 ... ... 0.525268
0.407513 ... ... 1.525 0.275 1.800 306000 73.125 -2.975 76.100 ... ... 0.516676
0.38962 ... ... 1.425 0.250 1.675 308000 75 -3 78 ... ... 0.508172
0.371234 ... ... 1.325 0.225 1.550 310000 76.900 -3.025 79.925 ... ... 0.501587
0.355424 ... ... 1.225 0.225 1.450 312000 78.825 -3.025 81.850 ... ... 0.496954
0.33928 ... ... 1.150 0.200 1.350 314000 80.750 -3.050 83.800 ... ... 0.492449
0.322749 ... ... 1.050 0.200 1.250 316000 82.675 -3.100 85.775 ... ... 0.488064
0.305775 ... ... 0.975 0.175 1.150 318000 84.625 -3.100 87.725 ... ... 0.48562
0.292014 ... ... 0.925 0.150 1.075 320000 86.575 -3.125 89.700 ... ... 0.483277
0.278001 ... ... 0.850 0.150 1 322000 88.550 -3.150 91.700 ... ... 0.482819
0.263696 ... ... 0.775 0.150 0.925 324000 90.525 -3.175 93.700 ... ... 0.482416
0.24905 ... ... 0.725 0.125 0.850 326000 92.500 -3.200 95.700 ... ... 0.482065
0.238337 ... ... 0.675 0.125 0.800 328000 94.500 -3.200 97.700 ... ... 0.483477
0.223041 ... ... 0.625 0.100 0.725 330000 96.500 -3.200 99.700 ... ... 0.484883
0.21192 ... ... 0.575 0.100 0.675 332000 98.500 -3.200 101.700 ... ... 0.486283
0.200613 ... ... 0.525 0.100 0.625 334000 100.500 -3.200 103.700 ... ... 0.487678
0.189088 ... ... 0.500 0.075 0.575 336000 102.500 -3.200 105.700 ... ... 0.489067
0.18243 ... ... 0.450 0.100 0.550 338000 104.500 -3.200 107.700 ... ... 0.49045
0.170559 ... ... 0.425 0.075 0.500 340000 106.500 -3.200 109.700 ... ... 0.491829
0.163798 ... ... 0.400 0.075 0.475 342000 108.500 -3.200 111.700 ... ... 0.493201
0.151461 ... ... 0.350 0.075 0.425 344000 110.500 -3.200 113.700 ... ... 0.494569
0.144526 ... ... 0.325 0.075 0.400 346000 112.500 -3.200 115.700 ... ... 0.495931
0.137537 ... ... 0.300 0.075 0.375 348000 114.500 -3.200 117.700 ... ... 0.497287
0.13048 ... ... 0.275 0.075 0.350 350000 116.500 -3.200 119.700 ... ... 0.498639
0.123342 ... ... 0.275 0.050 0.325 352000 118.500 -3.200 121.700 ... ... 0.499985
0.116107 ... ... 0.250 0.050 0.300 354000 120.500 -3.200 123.700 ... ... 0.501326
0.108752 ... ... 0.225 0.050 0.275 356000 122.500 -3.200 125.700 ... ... 0.502662
0.101259 ... ... 0.200 0.050 0.250 358000 124.500 -3.200 127.700 ... ... 0.503993
0.093599 ... ... 0.200 0.025 0.225 360000 126.500 -3.200 129.700 ... ... 0.505319
0.085735 ... ... 0.175 0.025 0.200 362000 128.500 -3.200 131.700 ... ... 0.50664
0.085079 ... ... 0.150 0.050 0.200 364000 130.500 -3.200 133.700 ... ... 0.507955
0.077038 ... ... 0.150 0.025 0.175 366000 132.500 -3.200 135.700 ... ... 0.509266
0.076461 ... ... 0.150 0.025 0.175 368000 134.500 -3.200 137.700 ... ... 0.510573
0.068187 ... ... 0.125 0.025 0.150 370000 136.500 -3.200 139.700 ... ... 0.511874
0.067688 ... ... 0.125 0.025 0.150 372000 138.500 -3.200 141.700 ... ... 0.51317
0.059108 ... ... 0.100 0.025 0.125 374000 140.500 -3.200 143.700 ... ... 0.514462
0.058681 ... ... 0.100 0.025 0.125 376000 142.500 -3.200 145.700 ... ... 0.515749
0.049687 ... ... 0.100 0 0.100 378000 144.500 -3.200 147.700 ... ... 0.517031
0.049334 ... ... 0.075 0.025 0.100 380000 146.500 -3.200 149.700 ... ... 0.518309
0.04899 ... ... 0.075 0.025 0.100 382000 148.500 -3.200 151.700 ... ... 0.519582
0.048653 ... ... 0.075 0.025 0.100 384000 150.500 -3.200 153.700 ... ... 0.520851
0.039217 ... ... 0.075 0 0.075 386000 152.500 -3.200 155.700 ... ... 0.522114
0.03895 ... ... 0.050 0.025 0.075 388000 154.500 -3.200 157.700 ... ... 0.523374
0.038689 ... ... 0.050 0.025 0.075 390000 156.500 -3.200 159.700 ... ... 0.524628
0.038433 ... ... 0.050 0.025 0.075 392000 158.500 -3.200 161.700 ... ... 0.525879
0.028282 ... ... 0.050 0 0.050 394000 160.500 -3.200 163.700 ... ... 0.527124
0.028097 ... ... 0.050 0 0.050 396000 162.500 -3.200 165.700 ... ... 0.528366
0.027915 ... ... 0.050 0 0.050 398000 164.500 -3.200 167.700 ... ... 0.529603

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.