DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 204.350
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
0.221844 ... ... 102.275 4.075 106.350 98000 0.175 -0.025 0.200 ... ... 0.041375
0.224302 ... ... 100.275 4.075 104.350 100000 0.200 -0.025 0.225 ... ... 0.046293
0.226731 ... ... 98.275 4.075 102.350 102000 0.200 -0.050 0.250 ... ... 0.047342
0.229131 ... ... 96.275 4.075 100.350 104000 0.225 -0.050 0.275 ... ... 0.05236
0.231505 ... ... 94.275 4.075 98.350 106000 0.250 -0.050 0.300 ... ... 0.057389
0.233852 ... ... 92.275 4.075 96.350 108000 0.250 -0.075 0.325 ... ... 0.058691
0.236173 ... ... 90.275 4.075 94.350 110000 0.275 -0.075 0.350 ... ... 0.063864
0.23847 ... ... 88.275 4.075 92.350 112000 0.300 -0.100 0.400 ... ... 0.06908
0.240742 ... ... 86.275 4.075 90.350 114000 0.325 -0.100 0.425 ... ... 0.074354
0.24299 ... ... 84.275 4.075 88.350 116000 0.375 -0.100 0.475 ... ... 0.083216
0.245216 ... ... 82.275 4.075 86.350 118000 0.400 -0.125 0.525 ... ... 0.088599
0.247419 ... ... 80.275 4.075 84.350 120000 0.450 -0.125 0.575 ... ... 0.097419
0.249601 ... ... 78.275 4.075 82.350 122000 0.475 -0.150 0.625 ... ... 0.102975
0.251762 ... ... 76.275 4.075 80.350 124000 0.525 -0.175 0.700 ... ... 0.111856
0.253902 ... ... 74.300 4.050 78.350 126000 0.600 -0.175 0.775 ... ... 0.123794
0.256022 ... ... 72.350 4 76.350 128000 0.650 -0.200 0.850 ... ... 0.132657
0.259416 ... ... 70.400 3.975 74.375 130000 0.725 -0.225 0.950 ... ... 0.144434
0.262875 ... ... 68.475 3.925 72.400 132000 0.800 -0.250 1.050 ... ... 0.156139
0.26776 ... ... 66.550 3.900 70.450 134000 0.900 -0.250 1.150 ... ... 0.170405
0.274151 ... ... 64.650 3.875 68.525 136000 1 -0.275 1.275 ... ... 0.184479
0.280729 ... ... 62.750 3.850 66.600 138000 1.100 -0.300 1.400 ... ... 0.19843
0.287505 ... ... 60.875 3.800 64.675 140000 1.200 -0.325 1.525 ... ... 0.212313
0.29588 ... ... 59.025 3.750 62.775 142000 1.325 -0.350 1.675 ... ... 0.228319
0.304489 ... ... 57.175 3.700 60.875 144000 1.425 -0.400 1.825 ... ... 0.242126
0.314718 ... ... 55.325 3.675 59 146000 1.575 -0.400 1.975 ... ... 0.259919
0.326539 ... ... 53.500 3.650 57.150 148000 1.700 -0.450 2.150 ... ... 0.275624
0.338578 ... ... 51.700 3.600 55.300 150000 1.850 -0.500 2.350 ... ... 0.293099
0.350847 ... ... 49.925 3.525 53.450 152000 2 -0.550 2.550 ... ... 0.310456
0.365878 ... ... 48.150 3.500 51.650 154000 2.175 -0.575 2.750 ... ... 0.329337
0.381031 ... ... 46.400 3.450 49.850 156000 2.375 -0.625 3 ... ... 0.349526
0.396327 ... ... 44.675 3.375 48.050 158000 2.575 -0.675 3.250 ... ... 0.369424
0.414004 ... ... 43 3.300 46.300 160000 2.800 -0.725 3.525 ... ... 0.3904
0.432707 ... ... 41.325 3.250 44.575 162000 3.050 -0.775 3.825 ... ... 0.412254
0.451309 ... ... 39.675 3.175 42.850 164000 3.325 -0.825 4.150 ... ... 0.434789
0.471666 ... ... 38.050 3.125 41.175 166000 3.600 -0.925 4.525 ... ... 0.456804
0.492576 ... ... 36.475 3.050 39.525 168000 3.925 -0.975 4.900 ... ... 0.480237
0.513877 ... ... 34.925 2.975 37.900 170000 4.275 -1.050 5.325 ... ... 0.503811
0.5361 ... ... 33.425 2.900 36.325 172000 4.650 -1.125 5.775 ... ... 0.527365
0.557646 ... ... 31.925 2.825 34.750 174000 5.075 -1.175 6.250 ... ... 0.551409
0.579671 ... ... 30.500 2.725 33.225 176000 5.500 -1.275 6.775 ... ... 0.574403
0.601827 ... ... 29.100 2.650 31.750 178000 5.975 -1.350 7.325 ... ... 0.597458
0.623376 ... ... 27.725 2.575 30.300 180000 6.475 -1.450 7.925 ... ... 0.6198
0.644201 ... ... 26.400 2.475 28.875 182000 7.025 -1.525 8.550 ... ... 0.641684
0.664191 ... ... 25.100 2.375 27.475 184000 7.600 -1.625 9.225 ... ... 0.662518
0.683474 ... ... 23.850 2.275 26.125 186000 8.200 -1.725 9.925 ... ... 0.682216
0.701796 ... ... 22.650 2.175 24.825 188000 8.850 -1.825 10.675 ... ... 0.700885
0.718789 ... ... 21.475 2.075 23.550 190000 9.525 -1.925 11.450 ... ... 0.718157
0.734376 ... ... 20.350 1.950 22.300 192000 10.250 -2.025 12.275 ... ... 0.734067
0.748548 ... ... 19.250 1.850 21.100 194000 11 -2.125 13.125 ... ... 0.74837
0.761138 ... ... 18.175 1.775 19.950 196000 11.800 -2.200 14 ... ... 0.761051
0.771992 ... ... 17.125 1.700 18.825 198000 12.625 -2.300 14.925 13.500 13.500 0.77196
0.781054 17 17 16.125 1.600 17.725 200000 13.500 -2.350 15.850 15 14.250 0.781053
0.788255 ... ... 15.150 1.525 16.675 202000 14.400 -2.450 16.850 ... ... 0.788254
0.793515 ... ... 14.200 1.475 15.675 204000 15.325 -2.525 17.850 ... ... 0.79352
0.796807 ... ... 13.300 1.375 14.675 206000 16.300 -2.600 18.900 ... ... 0.796797
0.798059 ... ... 12.425 1.325 13.750 208000 17.300 -2.675 19.975 ... ... 0.798059
0.797267 ... ... 11.575 1.275 12.850 210000 18.350 -2.725 21.075 ... ... 0.797279
0.794397 ... ... 10.775 1.200 11.975 212000 19.450 -2.775 22.225 ... ... 0.794479
0.789472 ... ... 10 1.150 11.150 214000 20.575 -2.825 23.400 ... ... 0.789648
0.782555 ... ... 9.275 1.100 10.375 216000 21.750 -2.875 24.625 ... ... 0.782872
0.773602 10 10 8.575 1.050 9.625 218000 22.950 -2.950 25.900 ... ... 0.774117
0.762796 ... ... 7.925 1 8.925 220000 24.200 -3 27.200 ... ... 0.763574
0.750043 ... ... 7.325 0.925 8.250 222000 25.500 -3.050 28.550 ... ... 0.751411
0.735671 ... ... 6.750 0.875 7.625 224000 26.825 -3.100 29.925 ... ... 0.737526
0.719911 ... ... 6.225 0.825 7.050 226000 28.200 -3.150 31.350 ... ... 0.722346
0.702562 ... ... 5.725 0.775 6.500 228000 29.625 -3.200 32.825 ... ... 0.706146
0.68425 ... ... 5.275 0.725 6 230000 31.075 -3.275 34.350 ... ... 0.68871
0.664673 ... ... 4.850 0.675 5.525 232000 32.575 -3.300 35.875 ... ... 0.670763
0.644693 ... ... 4.450 0.650 5.100 234000 34.100 -3.350 37.450 ... ... 0.651982
0.623016 ... ... 4.100 0.575 4.675 236000 35.650 -3.425 39.075 ... ... 0.63251
0.601413 ... ... 3.775 0.525 4.300 238000 37.250 -3.475 40.725 ... ... 0.613403
0.580386 ... ... 3.475 0.500 3.975 240000 38.875 -3.525 42.400 ... ... 0.594133
0.558056 ... ... 3.200 0.450 3.650 242000 40.525 -3.575 44.100 ... ... 0.574891
0.536941 ... ... 2.950 0.425 3.375 244000 42.225 -3.600 45.825 ... ... 0.557065
0.514726 ... ... 2.725 0.375 3.100 246000 43.925 -3.650 47.575 ... ... 0.538598
0.492863 ... ... 2.500 0.350 2.850 248000 45.675 -3.675 49.350 ... ... 0.522158
0.471614 ... ... 2.325 0.300 2.625 250000 47.425 -3.725 51.150 ... ... 0.50533
0.451261 ... ... 2.150 0.275 2.425 252000 49.200 -3.750 52.950 ... ... 0.489602
0.432094 ... ... 2 0.250 2.250 254000 51 -3.800 54.800 ... ... 0.47518
0.412292 ... ... 1.850 0.225 2.075 256000 52.825 -3.825 56.650 ... ... 0.462257
0.394024 ... ... 1.725 0.200 1.925 258000 54.675 -3.825 58.500 ... ... 0.451
0.375217 ... ... 1.600 0.175 1.775 260000 56.525 -3.875 60.400 ... ... 0.439788
0.358327 ... ... 1.500 0.150 1.650 262000 58.400 -3.875 62.275 ... ... 0.430416
0.343675 ... ... 1.400 0.150 1.550 264000 60.275 -3.900 64.175 ... ... 0.42115
0.326036 ... ... 1.300 0.125 1.425 266000 62.175 -3.925 66.100 ... ... 0.41385
0.313682 ... ... 1.225 0.125 1.350 268000 64.075 -3.950 68.025 ... ... 0.406695
0.29825 ... ... 1.150 0.100 1.250 270000 66 -3.975 69.975 ... ... 0.401571
0.285604 ... ... 1.075 0.100 1.175 272000 67.925 -4 71.925 ... ... 0.3966
0.272814 ... ... 1.025 0.075 1.100 274000 69.875 -4 73.875 ... ... 0.393665
0.259845 ... ... 0.950 0.075 1.025 276000 71.825 -4 75.825 ... ... 0.390857
0.250149 ... ... 0.900 0.075 0.975 278000 73.775 -4.025 77.800 ... ... 0.38817
0.240435 ... ... 0.850 0.075 0.925 280000 75.750 -4.025 79.775 ... ... 0.387437
0.230684 ... ... 0.825 0.050 0.875 282000 77.700 -4.050 81.750 ... ... 0.384959
0.220878 ... ... 0.775 0.050 0.825 284000 79.675 -4.075 83.750 ... ... 0.384387
0.210997 ... ... 0.725 0.050 0.775 286000 81.675 -4.050 85.725 ... ... 0.385641
0.204966 ... ... 0.700 0.050 0.750 288000 83.650 -4.075 87.725 ... ... 0.385163
0.194995 ... ... 0.675 0.025 0.700 290000 85.650 -4.075 89.725 ... ... 0.386445
0.189017 ... ... 0.650 0.025 0.675 292000 87.650 -4.075 91.725 ... ... 0.387721
0.183079 ... ... 0.625 0.025 0.650 294000 89.650 -4.075 93.725 ... ... 0.388991
0.177173 ... ... 0.600 0.025 0.625 296000 91.650 -4.075 95.725 ... ... 0.390256
0.171293 ... ... 0.575 0.025 0.600 298000 93.650 -4.075 97.725 ... ... 0.391515
0.16543 ... ... 0.550 0.025 0.575 300000 95.650 -4.075 99.725 ... ... 0.392769
0.15958 ... ... 0.525 0.025 0.550 302000 97.650 -4.075 101.725 ... ... 0.394017
0.153732 ... ... 0.500 0.025 0.525 304000 99.650 -4.075 103.725 ... ... 0.39526
0.147882 ... ... 0.500 0 0.500 306000 101.650 -4.075 105.725 ... ... 0.396498
0.146601 ... ... 0.475 0.025 0.500 308000 103.650 -4.075 107.725 ... ... 0.39773
0.140807 ... ... 0.450 0.025 0.475 310000 105.650 -4.075 109.725 ... ... 0.398957
0.134994 ... ... 0.450 0 0.450 312000 107.650 -4.075 111.725 ... ... 0.400179
0.133879 ... ... 0.425 0.025 0.450 314000 109.650 -4.075 113.725 ... ... 0.401396
0.128096 ... ... 0.425 0 0.425 316000 111.650 -4.075 115.725 ... ... 0.402608
0.122274 ... ... 0.400 0 0.400 318000 113.650 -4.075 117.725 ... ... 0.403814
0.121309 ... ... 0.400 0 0.400 320000 115.650 -4.075 119.725 ... ... 0.405016
0.115493 ... ... 0.375 0 0.375 322000 117.650 -4.075 121.725 ... ... 0.406213
0.11461 ... ... 0.375 0 0.375 324000 119.650 -4.075 123.725 ... ... 0.407405
0.108784 ... ... 0.375 -0.025 0.350 326000 121.650 -4.075 125.725 ... ... 0.408592
0.107975 ... ... 0.350 0 0.350 328000 123.650 -4.075 127.725 ... ... 0.409774
0.102128 ... ... 0.350 -0.025 0.325 330000 125.650 -4.075 129.725 ... ... 0.410952
0.10139 ... ... 0.350 -0.025 0.325 332000 127.650 -4.075 131.725 ... ... 0.412125
0.095499 ... ... 0.325 -0.025 0.300 334000 129.650 -4.075 133.725 ... ... 0.413293
0.094828 ... ... 0.325 -0.025 0.300 336000 131.650 -4.075 135.725 ... ... 0.414456
0.094174 ... ... 0.325 -0.025 0.300 338000 133.650 -4.075 137.725 ... ... 0.415615
0.088268 ... ... 0.300 -0.025 0.275 340000 135.650 -4.075 139.725 ... ... 0.416768
0.087674 ... ... 0.300 -0.025 0.275 342000 137.650 -4.075 141.725 ... ... 0.417918
0.087094 ... ... 0.300 -0.025 0.275 344000 139.650 -4.075 143.725 ... ... 0.419063
0.081152 ... ... 0.275 -0.025 0.250 346000 141.650 -4.075 145.725 ... ... 0.420204
0.080627 ... ... 0.275 -0.025 0.250 348000 143.650 -4.075 147.725 ... ... 0.42134
0.080115 ... ... 0.275 -0.025 0.250 350000 145.650 -4.075 149.725 ... ... 0.422472
0.079613 ... ... 0.275 -0.025 0.250 352000 147.650 -4.075 151.725 ... ... 0.423599
0.073648 ... ... 0.250 -0.025 0.225 354000 149.650 -4.075 153.725 ... ... 0.424722
0.073196 ... ... 0.250 -0.025 0.225 356000 151.650 -4.075 155.725 ... ... 0.425841
0.072755 ... ... 0.250 -0.025 0.225 358000 153.650 -4.075 157.725 ... ... 0.426956
0.072323 ... ... 0.250 -0.025 0.225 360000 155.650 -4.075 159.725 ... ... 0.428066

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.