DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 123.250
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
0.135967 ... ... 61.050 0.200 61.250 62000 0.013 0 0.013 ... ... 0.005619
0.138322 ... ... 59.050 0.200 59.250 64000 0.013 0 0.013 ... ... 0.005849
0.140634 ... ... 57.050 0.200 57.250 66000 0.013 0 0.013 ... ... 0.00609
0.142904 ... ... 55.050 0.200 55.250 68000 0.013 0 0.013 ... ... 0.006345
0.145135 ... ... 53.050 0.200 53.250 70000 0.013 0 0.013 ... ... 0.006614
0.147329 ... ... 51.050 0.200 51.250 72000 0.013 0 0.013 ... ... 0.006899
0.149487 ... ... 49.050 0.200 49.250 74000 0.013 0 0.013 ... ... 0.007202
0.15161 ... ... 47.050 0.200 47.250 76000 0.013 0 0.013 ... ... 0.007525
0.153701 ... ... 45.050 0.200 45.250 78000 0.013 0 0.013 ... ... 0.00787
0.15576 ... ... 43.050 0.200 43.250 80000 0.013 0 0.013 ... ... 0.008242
0.157789 ... ... 41.050 0.200 41.250 82000 0.013 0 0.013 ... ... 0.008641
0.159789 ... ... 39.050 0.200 39.250 84000 0.025 0 0.025 ... ... 0.0151
0.161761 ... ... 37.050 0.200 37.250 86000 0.025 0 0.025 ... ... 0.01586
0.163705 ... ... 35.050 0.200 35.250 88000 0.050 0 0.050 ... ... 0.027163
0.165623 ... ... 33.050 0.200 33.250 90000 0.075 0 0.075 ... ... 0.037573
0.167516 ... ... 31.050 0.200 31.250 92000 0.100 0 0.100 ... ... 0.047739
0.169385 ... ... 29.050 0.200 29.250 94000 0.150 0 0.150 ... ... 0.064915
0.17123 ... ... 27.050 0.200 27.250 96000 0.225 0 0.225 ... ... 0.087178
0.175652 ... ... 25.100 0.175 25.275 98000 0.325 0 0.325 ... ... 0.113034
0.188381 ... ... 23.200 0.175 23.375 100000 0.450 -0.025 0.475 ... ... 0.141463
0.209286 ... ... 21.350 0.200 21.550 102000 0.625 -0.025 0.650 ... ... 0.17505
0.232712 ... ... 19.575 0.175 19.750 104000 0.850 -0.025 0.875 ... ... 0.211491
0.263648 ... ... 17.875 0.175 18.050 106000 1.125 -0.025 1.150 ... ... 0.249086
0.296 ... ... 16.250 0.150 16.400 108000 1.475 -0.025 1.500 ... ... 0.288142
0.330775 ... ... 14.675 0.175 14.850 110000 1.875 -0.050 1.925 ... ... 0.325318
0.363632 ... ... 13.225 0.125 13.350 112000 2.350 -0.050 2.400 ... ... 0.360824
0.395459 ... ... 11.825 0.150 11.975 114000 2.925 -0.050 2.975 ... ... 0.393816
0.422783 ... ... 10.525 0.125 10.650 116000 3.575 -0.075 3.650 ... ... 0.422239
0.445947 ... ... 9.350 0.125 9.475 118000 4.350 -0.075 4.425 ... ... 0.445741
0.463094 ... ... 8.275 0.100 8.375 120000 5.200 -0.100 5.300 ... ... 0.463046
0.474049 ... ... 7.250 0.100 7.350 122000 6.125 -0.100 6.225 ... ... 0.474049
0.478728 ... ... 6.300 0.075 6.375 124000 7.125 -0.100 7.225 ... ... 0.478723
0.477113 ... ... 5.425 0.100 5.525 126000 8.200 -0.125 8.325 ... ... 0.477123
0.469449 ... ... 4.675 0.075 4.750 128000 9.375 -0.125 9.500 ... ... 0.469533
0.456358 ... ... 4 0.075 4.075 130000 10.650 -0.125 10.775 ... ... 0.456631
0.438476 ... ... 3.400 0.075 3.475 132000 12.025 -0.125 12.150 ... ... 0.439512
0.416677 ... ... 2.900 0.050 2.950 134000 13.475 -0.125 13.600 ... ... 0.419076
0.39209 ... ... 2.475 0.025 2.500 136000 14.975 -0.150 15.125 ... ... 0.395741
0.366129 ... ... 2.100 0.025 2.125 138000 16.550 -0.175 16.725 ... ... 0.371309
0.337615 ... ... 1.750 0.025 1.775 140000 18.175 -0.175 18.350 ... ... 0.346089
0.308386 ... ... 1.450 0.025 1.475 142000 19.875 -0.150 20.025 ... ... 0.322694
0.279614 ... ... 1.200 0.025 1.225 144000 21.600 -0.175 21.775 ... ... 0.299353
0.252698 ... ... 1 0.025 1.025 146000 23.375 -0.175 23.550 ... ... 0.278566
0.226284 ... ... 0.825 0.025 0.850 148000 25.175 -0.175 25.350 ... ... 0.259206
0.197472 ... ... 0.675 0 0.675 150000 27.025 -0.200 27.225 ... ... 0.244187
0.173379 ... ... 0.550 0 0.550 152000 28.925 -0.175 29.100 ... ... 0.234299
0.151823 ... ... 0.450 0 0.450 154000 30.825 -0.200 31.025 ... ... 0.224834
0.133751 ... ... 0.350 0.025 0.375 156000 32.775 -0.200 32.975 ... ... 0.220854
0.114757 ... ... 0.300 0 0.300 158000 34.750 -0.200 34.950 ... ... 0.219676
0.100452 ... ... 0.225 0.025 0.250 160000 36.750 -0.200 36.950 ... ... 0.221022
0.085558 ... ... 0.175 0.025 0.200 162000 38.750 -0.200 38.950 ... ... 0.222358
0.069707 ... ... 0.150 0 0.150 164000 40.750 -0.200 40.950 ... ... 0.223683
0.060495 ... ... 0.125 0 0.125 166000 42.750 -0.200 42.950 ... ... 0.224998
0.051015 ... ... 0.100 0 0.100 168000 44.750 -0.200 44.950 ... ... 0.226303
0.041066 ... ... 0.075 0 0.075 170000 46.750 -0.200 46.950 ... ... 0.227598
0.030313 ... ... 0.050 0 0.050 172000 48.750 -0.200 48.950 ... ... 0.228883
0.029645 ... ... 0.050 0 0.050 174000 50.750 -0.200 50.950 ... ... 0.230159
0.029018 ... ... 0.025 0.025 0.050 176000 52.750 -0.200 52.950 ... ... 0.231426
0.017244 ... ... 0.025 0 0.025 178000 54.750 -0.200 54.950 ... ... 0.232683
0.016892 ... ... 0.025 0 0.025 180000 56.750 -0.200 56.950 ... ... 0.233931
0.016561 ... ... 0.025 0 0.025 182000 58.750 -0.200 58.950 ... ... 0.23517
0.01625 ... ... 0.025 0 0.025 184000 60.750 -0.200 60.950 ... ... 0.2364
0.00948 ... ... 0.013 0 0.013 186000 62.750 -0.200 62.950 ... ... 0.237621
0.009308 ... ... 0.013 0 0.013 188000 64.750 -0.200 64.950 ... ... 0.238834
0.009144 ... ... 0.013 0 0.013 190000 66.750 -0.200 66.950 ... ... 0.240039
0.008989 ... ... 0.013 0 0.013 192000 68.750 -0.200 68.950 ... ... 0.241235
0.008842 ... ... 0.013 0 0.013 194000 70.750 -0.200 70.950 ... ... 0.242423
0.008703 ... ... 0.013 0 0.013 196000 72.750 -0.200 72.950 ... ... 0.243604
0.00857 ... ... 0.013 0 0.013 198000 74.750 -0.200 74.950 ... ... 0.244776
0.008441 ... ... 0.013 0 0.013 200000 76.750 -0.200 76.950 ... ... 0.24594
0.008319 ... ... 0.013 0 0.013 202000 78.750 -0.200 78.950 ... ... 0.247097
0.008202 ... ... 0.013 0 0.013 204000 80.750 -0.200 80.950 ... ... 0.248246
0.008091 ... ... 0.013 0 0.013 206000 82.750 -0.200 82.950 ... ... 0.249388
0.007985 ... ... 0.013 0 0.013 208000 84.750 -0.200 84.950 ... ... 0.250522
0.007883 ... ... 0.013 0 0.013 210000 86.750 -0.200 86.950 ... ... 0.251649
0.007785 ... ... 0.013 0 0.013 212000 88.750 -0.200 88.950 ... ... 0.252768
0.00769 ... ... 0.013 0 0.013 214000 90.750 -0.200 90.950 ... ... 0.253881
0.007598 ... ... 0.013 0 0.013 216000 92.750 -0.200 92.950 ... ... 0.254987
0.007511 ... ... 0.013 0 0.013 218000 94.750 -0.200 94.950 ... ... 0.256085
0.007426 ... ... 0.013 0 0.013 220000 96.750 -0.200 96.950 ... ... 0.257177
0.007345 ... ... 0.013 0 0.013 222000 98.750 -0.200 98.950 ... ... 0.258263

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.