DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.775
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
0.261236 ... ... 137.325 0.450 137.775 98000 0.025 0 0.025 ... ... 0.009577
0.264235 ... ... 135.325 0.450 135.775 100000 0.025 0 0.025 ... ... 0.009774
0.267197 ... ... 133.325 0.450 133.775 102000 0.025 0 0.025 ... ... 0.009975
0.270125 ... ... 131.325 0.450 131.775 104000 0.025 0 0.025 ... ... 0.01018
0.273018 ... ... 129.325 0.450 129.775 106000 0.025 -0.025 0.050 ... ... 0.010389
0.275879 ... ... 127.325 0.450 127.775 108000 0.050 0 0.050 ... ... 0.017834
0.278708 ... ... 125.325 0.450 125.775 110000 0.050 0 0.050 ... ... 0.018197
0.281505 ... ... 123.325 0.450 123.775 112000 0.050 0 0.050 ... ... 0.018568
0.284273 ... ... 121.325 0.450 121.775 114000 0.050 -0.025 0.075 ... ... 0.018948
0.287011 ... ... 119.325 0.450 119.775 116000 0.075 0 0.075 ... ... 0.025985
0.289721 ... ... 117.325 0.450 117.775 118000 0.075 0 0.075 ... ... 0.026513
0.292403 ... ... 115.325 0.450 115.775 120000 0.100 0 0.100 ... ... 0.033225
0.295059 ... ... 113.325 0.450 113.775 122000 0.100 0 0.100 ... ... 0.0339
0.297688 ... ... 111.325 0.450 111.775 124000 0.125 0 0.125 ... ... 0.040455
0.300291 ... ... 109.325 0.450 109.775 126000 0.125 0 0.125 ... ... 0.041279
0.30287 ... ... 107.325 0.450 107.775 128000 0.150 0 0.150 ... ... 0.04778
0.305424 ... ... 105.325 0.450 105.775 130000 0.150 -0.025 0.175 ... ... 0.048758
0.307955 ... ... 103.325 0.450 103.775 132000 0.175 0 0.175 ... ... 0.05527
0.310463 ... ... 101.325 0.450 101.775 134000 0.200 0 0.200 ... ... 0.061711
0.312948 ... ... 99.325 0.450 99.775 136000 0.225 0 0.225 ... ... 0.068116
0.315411 ... ... 97.325 0.450 97.775 138000 0.250 0 0.250 ... ... 0.074514
0.317853 ... ... 95.325 0.450 95.775 140000 0.275 -0.025 0.300 ... ... 0.080927
0.320273 ... ... 93.325 0.450 93.775 142000 0.300 -0.025 0.325 ... ... 0.087376
0.322673 ... ... 91.325 0.450 91.775 144000 0.350 0 0.350 ... ... 0.098389
0.325053 ... ... 89.325 0.450 89.775 146000 0.375 -0.025 0.400 ... ... 0.104888
0.327413 ... ... 87.325 0.450 87.775 148000 0.425 -0.025 0.450 ... ... 0.115731
0.329754 ... ... 85.325 0.450 85.775 150000 0.475 -0.025 0.500 ... ... 0.126468
0.332076 ... ... 83.325 0.450 83.775 152000 0.525 -0.025 0.550 ... ... 0.137147
0.334379 ... ... 81.325 0.450 81.775 154000 0.575 -0.025 0.600 ... ... 0.147811
0.336665 ... ... 79.325 0.450 79.775 156000 0.625 -0.025 0.650 ... ... 0.158491
0.338933 ... ... 77.325 0.450 77.775 158000 0.700 -0.025 0.725 ... ... 0.17278
0.341183 ... ... 75.350 0.425 75.775 160000 0.750 -0.025 0.775 ... ... 0.183502
0.344947 ... ... 73.350 0.450 73.800 162000 0.825 -0.025 0.850 ... ... 0.197675
0.350346 ... ... 71.400 0.450 71.850 164000 0.900 -0.025 0.925 ... ... 0.211793
0.354314 ... ... 69.450 0.425 69.875 166000 0.975 -0.050 1.025 ... ... 0.225903
0.361618 ... ... 67.500 0.450 67.950 168000 1.075 -0.025 1.100 ... ... 0.243022
0.367513 ... ... 65.575 0.425 66 170000 1.150 -0.050 1.200 ... ... 0.257146
0.376902 ... ... 63.675 0.425 64.100 172000 1.275 -0.025 1.300 ... ... 0.276892
0.386554 ... ... 61.775 0.425 62.200 174000 1.375 -0.050 1.425 ... ... 0.293758
0.396485 ... ... 59.900 0.400 60.300 176000 1.500 -0.050 1.550 ... ... 0.313154
0.409956 ... ... 58.025 0.425 58.450 178000 1.650 -0.050 1.700 ... ... 0.334783
0.422091 ... ... 56.175 0.400 56.575 180000 1.800 -0.050 1.850 ... ... 0.35611
0.437674 ... ... 54.325 0.425 54.750 182000 1.950 -0.075 2.025 ... ... 0.37722
0.453475 ... ... 52.525 0.400 52.925 184000 2.125 -0.075 2.200 ... ... 0.400189
0.470982 ... ... 50.725 0.400 51.125 186000 2.300 -0.075 2.375 ... ... 0.422866
0.488658 ... ... 48.950 0.375 49.325 188000 2.500 -0.075 2.575 ... ... 0.447102
0.509235 ... ... 47.175 0.400 47.575 190000 2.725 -0.075 2.800 ... ... 0.472637
0.529795 ... ... 45.450 0.375 45.825 192000 2.950 -0.100 3.050 ... ... 0.497688
0.551582 ... ... 43.725 0.375 44.100 194000 3.225 -0.075 3.300 ... ... 0.525189
0.574418 ... ... 42.025 0.375 42.400 196000 3.500 -0.100 3.600 ... ... 0.551958
0.598116 ... ... 40.375 0.350 40.725 198000 3.800 -0.100 3.900 ... ... 0.579296
0.622486 ... ... 38.725 0.350 39.075 200000 4.125 -0.100 4.225 ... ... 0.606988
0.648223 ... ... 37.125 0.350 37.475 202000 4.475 -0.100 4.575 ... ... 0.634828
0.673284 ... ... 35.550 0.325 35.875 204000 4.850 -0.125 4.975 ... ... 0.662621
0.699172 ... ... 34 0.325 34.325 206000 5.275 -0.125 5.400 ... ... 0.690956
0.725457 ... ... 32.500 0.325 32.825 208000 5.725 -0.125 5.850 ... ... 0.718696
0.751178 ... ... 31.025 0.325 31.350 210000 6.200 -0.150 6.350 ... ... 0.745695
0.776182 ... ... 29.600 0.300 29.900 212000 6.725 -0.150 6.875 ... ... 0.772308
0.800726 ... ... 28.200 0.300 28.500 214000 7.275 -0.150 7.425 ... ... 0.797747
0.824133 ... ... 26.850 0.275 27.125 216000 7.850 -0.175 8.025 ... ... 0.8219
0.84655 ... ... 25.525 0.275 25.800 218000 8.475 -0.175 8.650 ... ... 0.844938
0.867263 ... ... 24.225 0.250 24.475 220000 9.100 -0.200 9.300 ... ... 0.86614
0.886647 ... ... 22.950 0.250 23.200 222000 9.775 -0.200 9.975 ... ... 0.885909
0.904331 ... ... 21.700 0.250 21.950 224000 10.475 -0.200 10.675 ... ... 0.90388
0.920213 ... ... 20.500 0.225 20.725 226000 11.200 -0.200 11.400 ... ... 0.919966
0.934186 ... ... 19.300 0.225 19.525 228000 11.950 -0.200 12.150 ... ... 0.934072
0.946119 ... ... 18.125 0.200 18.325 230000 12.700 -0.225 12.925 ... ... 0.946081
0.95595 ... ... 16.950 0.200 17.150 232000 13.475 -0.250 13.725 ... ... 0.955947
0.963525 ... ... 15.825 0.200 16.025 234000 14.300 -0.225 14.525 ... ... 0.963528
0.968684 ... ... 14.725 0.200 14.925 236000 15.150 -0.250 15.400 15.475 15.475 0.968681
0.97127 ... ... 13.700 0.175 13.875 238000 16.050 -0.250 16.300 ... ... 0.971264
0.971165 13.600 13.075 12.725 0.175 12.900 240000 17 -0.275 17.275 ... ... 0.971171
0.96832 ... ... 11.825 0.150 11.975 242000 18.050 -0.275 18.325 ... ... 0.968397
0.962849 ... ... 11 0.150 11.150 244000 19.150 -0.300 19.450 ... ... 0.962985
0.954819 ... ... 10.250 0.125 10.375 246000 20.350 -0.275 20.625 ... ... 0.955221
0.94452 ... ... 9.550 0.125 9.675 248000 21.575 -0.300 21.875 ... ... 0.94506
0.932093 ... ... 8.900 0.125 9.025 250000 22.875 -0.325 23.200 ... ... 0.932977
0.917789 ... ... 8.300 0.125 8.425 252000 24.250 -0.300 24.550 ... ... 0.9194
0.901908 8.075 8.075 7.775 0.100 7.875 254000 25.650 -0.300 25.950 ... ... 0.904159
0.884789 ... ... 7.275 0.100 7.375 256000 27.075 -0.325 27.400 ... ... 0.887396
0.866306 ... ... 6.800 0.100 6.900 258000 28.550 -0.350 28.900 ... ... 0.869747
0.846618 ... ... 6.350 0.100 6.450 260000 30.075 -0.325 30.400 ... ... 0.851608
0.825891 ... ... 5.950 0.075 6.025 262000 31.600 -0.350 31.950 ... ... 0.832105
0.804303 ... ... 5.550 0.075 5.625 264000 33.175 -0.350 33.525 ... ... 0.812642
0.782041 ... ... 5.175 0.075 5.250 266000 34.750 -0.350 35.100 ... ... 0.792026
0.758307 ... ... 4.825 0.050 4.875 268000 36.350 -0.350 36.700 ... ... 0.771107
0.735198 ... ... 4.475 0.075 4.550 270000 37.975 -0.350 38.325 ... ... 0.75009
0.710821 ... ... 4.150 0.075 4.225 272000 39.625 -0.350 39.975 ... ... 0.729189
0.685044 ... ... 3.850 0.050 3.900 274000 41.275 -0.375 41.650 ... ... 0.707421
0.660707 ... ... 3.575 0.050 3.625 276000 42.975 -0.375 43.350 ... ... 0.687325
0.636836 ... ... 3.325 0.050 3.375 278000 44.675 -0.375 45.050 ... ... 0.666627
0.611956 ... ... 3.075 0.050 3.125 280000 46.425 -0.375 46.800 ... ... 0.648253
0.587841 ... ... 2.875 0.025 2.900 282000 48.175 -0.400 48.575 ... ... 0.629546
0.564792 ... ... 2.675 0.025 2.700 284000 49.950 -0.400 50.350 ... ... 0.612129
0.54312 ... ... 2.500 0.025 2.525 286000 51.750 -0.400 52.150 ... ... 0.596209
0.520848 ... ... 2.325 0.025 2.350 288000 53.575 -0.400 53.975 ... ... 0.581975
0.500324 ... ... 2.175 0.025 2.200 290000 55.425 -0.400 55.825 ... ... 0.569589
0.481864 ... ... 2.050 0.025 2.075 292000 57.275 -0.400 57.675 ... ... 0.55731
0.463118 ... ... 1.925 0.025 1.950 294000 59.125 -0.425 59.550 ... ... 0.545119
0.444033 ... ... 1.800 0.025 1.825 296000 61 -0.425 61.425 ... ... 0.534972
0.427467 ... ... 1.700 0.025 1.725 298000 62.900 -0.400 63.300 ... ... 0.526953
0.410714 ... ... 1.600 0.025 1.625 300000 64.800 -0.400 65.200 ... ... 0.519121
0.393727 ... ... 1.500 0.025 1.525 302000 66.700 -0.425 67.125 ... ... 0.511465
0.376462 ... ... 1.400 0.025 1.425 304000 68.625 -0.425 69.050 ... ... 0.505994
0.362285 ... ... 1.325 0.025 1.350 306000 70.550 -0.425 70.975 ... ... 0.500697
0.344467 ... ... 1.250 0 1.250 308000 72.475 -0.425 72.900 ... ... 0.495563
0.329914 ... ... 1.175 0 1.175 310000 74.425 -0.425 74.850 ... ... 0.492591
0.315179 ... ... 1.100 0 1.100 312000 76.375 -0.425 76.800 ... ... 0.489752
0.304151 ... ... 1.025 0.025 1.050 314000 78.325 -0.425 78.750 ... ... 0.487038
0.289086 ... ... 0.975 0 0.975 316000 80.275 -0.450 80.725 ... ... 0.484442
0.277917 ... ... 0.900 0.025 0.925 318000 82.250 -0.450 82.700 ... ... 0.483894
0.266693 ... ... 0.850 0.025 0.875 320000 84.250 -0.425 84.675 ... ... 0.485307
0.255393 ... ... 0.825 0 0.825 322000 86.225 -0.450 86.675 ... ... 0.484859
0.243996 ... ... 0.775 0 0.775 324000 88.225 -0.450 88.675 ... ... 0.4863
0.237088 ... ... 0.725 0.025 0.750 326000 90.225 -0.450 90.675 ... ... 0.487736
0.225568 ... ... 0.700 0 0.700 328000 92.225 -0.450 92.675 ... ... 0.489165
0.218704 ... ... 0.675 0 0.675 330000 94.225 -0.450 94.675 ... ... 0.490589
0.211878 ... ... 0.625 0.025 0.650 332000 96.225 -0.450 96.675 ... ... 0.492007
0.200125 ... ... 0.600 0 0.600 334000 98.225 -0.450 98.675 ... ... 0.49342
0.193277 ... ... 0.575 0 0.575 336000 100.225 -0.450 100.675 ... ... 0.494827
0.186441 ... ... 0.550 0 0.550 338000 102.225 -0.450 102.675 ... ... 0.496228
0.179607 ... ... 0.525 0 0.525 340000 104.225 -0.450 104.675 ... ... 0.497624
0.172768 ... ... 0.500 0 0.500 342000 106.225 -0.450 106.675 ... ... 0.499014
0.165913 ... ... 0.475 0 0.475 344000 108.225 -0.450 108.675 ... ... 0.500399
0.164512 ... ... 0.475 0 0.475 346000 110.225 -0.450 110.675 ... ... 0.501778
0.157711 ... ... 0.450 0 0.450 348000 112.225 -0.450 112.675 ... ... 0.503152
0.150871 ... ... ... ... 0.425 350000 114.225 ... ... ... ... 0.50452
0.143988 ... ... ... ... 0.400 352000 116.225 ... ... ... ... 0.505884
0.142838 ... ... ... ... 0.400 354000 118.225 ... ... ... ... 0.507242

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.