DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 193.850
Expiration Date: 11/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.182187 ... ... 103 -1.150 101.850 92000 0.013 0 0.013 ... ... 0.005409
0.184309 ... ... 101 -1.150 99.850 94000 0.013 0 0.013 ... ... 0.005547
0.186405 ... ... 99 -1.150 97.850 96000 0.013 0 0.013 ... ... 0.00569
0.188476 ... ... 97 -1.150 95.850 98000 0.013 0 0.013 ... ... 0.005837
0.190523 ... ... 95 -1.150 93.850 100000 0.013 0 0.013 ... ... 0.005988
0.192546 ... ... 93 -1.150 91.850 102000 0.013 0 0.013 ... ... 0.006145
0.194546 ... ... 91 -1.150 89.850 104000 0.013 0 0.013 ... ... 0.006307
0.196524 ... ... 89 -1.150 87.850 106000 0.013 0 0.013 ... ... 0.006475
0.19848 ... ... 87 -1.150 85.850 108000 0.013 0 0.013 ... ... 0.006649
0.200416 ... ... 85 -1.150 83.850 110000 0.013 0 0.013 ... ... 0.006829
0.202331 ... ... 83 -1.150 81.850 112000 0.013 0 0.013 ... ... 0.007016
0.204227 ... ... 81 -1.150 79.850 114000 0.013 0 0.013 ... ... 0.007211
0.206103 ... ... 79 -1.150 77.850 116000 0.013 0 0.013 ... ... 0.007413
0.207961 ... ... 77 -1.150 75.850 118000 0.013 -0.013 0.025 ... ... 0.007625
0.2098 ... ... 75 -1.150 73.850 120000 0.025 0 0.025 ... ... 0.013249
0.211622 ... ... 73 -1.150 71.850 122000 0.025 0 0.025 ... ... 0.013631
0.213427 ... ... 71 -1.150 69.850 124000 0.025 -0.025 0.050 ... ... 0.014029
0.215215 ... ... 69 -1.150 67.850 126000 0.050 0 0.050 ... ... 0.023951
0.216986 ... ... 67 -1.150 65.850 128000 0.050 -0.025 0.075 ... ... 0.024655
0.218742 ... ... 65 -1.150 63.850 130000 0.075 -0.025 0.100 ... ... 0.033796
0.220482 ... ... 63 -1.150 61.850 132000 0.100 -0.025 0.125 ... ... 0.042425
0.222206 ... ... 61 -1.150 59.850 134000 0.125 -0.025 0.150 ... ... 0.050791
0.223916 ... ... 59 -1.150 57.850 136000 0.175 -0.025 0.200 ... ... 0.06527
0.225611 ... ... 57 -1.150 55.850 138000 0.225 -0.025 0.250 ... ... 0.078933
0.227292 ... ... 55 -1.150 53.850 140000 0.275 -0.025 0.300 ... ... 0.092128
0.228959 ... ... 53 -1.150 51.850 142000 0.350 -0.025 0.375 ... ... 0.109821
0.232665 ... ... 51.025 -1.150 49.875 144000 0.425 -0.025 0.450 ... ... 0.1268
0.236529 ... ... 49.075 -1.175 47.900 146000 0.525 -0.050 0.575 ... ... 0.147309
0.24697 ... ... 47.150 -1.150 46 148000 0.650 -0.025 0.675 ... ... 0.170589
0.257769 ... ... 45.275 -1.175 44.100 150000 0.775 -0.050 0.825 ... ... 0.192814
0.27099 ... ... 43.400 -1.175 42.225 152000 0.950 -0.025 0.975 ... ... 0.220127
0.28846 ... ... 41.575 -1.175 40.400 154000 1.125 -0.050 1.175 ... ... 0.245994
0.307865 ... ... 39.800 -1.200 38.600 156000 1.325 -0.050 1.375 ... ... 0.27315
0.330618 ... ... 38.025 -1.175 36.850 158000 1.575 -0.050 1.625 ... ... 0.303247
0.354497 ... ... 36.300 -1.175 35.125 160000 1.825 -0.075 1.900 ... ... 0.331688
0.380592 ... ... 34.625 -1.175 33.450 162000 2.125 -0.075 2.200 ... ... 0.362037
0.406988 ... ... 32.975 -1.175 31.800 164000 2.475 -0.050 2.525 ... ... 0.393447
0.434521 ... ... 31.375 -1.175 30.200 166000 2.850 -0.050 2.900 ... ... 0.424022
0.461648 ... ... 29.800 -1.175 28.625 168000 3.250 -0.050 3.300 ... ... 0.453673
0.488988 ... ... 28.275 -1.175 27.100 170000 3.725 -0.025 3.750 ... ... 0.483966
0.516668 ... ... 26.800 -1.150 25.650 172000 4.200 -0.050 4.250 ... ... 0.511901
0.542802 ... ... 25.375 -1.150 24.225 174000 4.750 -0.025 4.775 ... ... 0.539525
0.567341 ... ... 23.975 -1.150 22.825 176000 5.350 0 5.350 ... ... 0.565641
0.59089 ... ... 22.650 -1.150 21.500 178000 5.975 0 5.975 ... ... 0.589609
0.612628 ... ... 21.350 -1.125 20.225 180000 6.650 0 6.650 ... ... 0.611697
0.632314 ... ... 20.100 -1.100 19 182000 7.375 0 7.375 ... ... 0.631671
0.649637 ... ... 18.900 -1.100 17.800 184000 8.150 0.025 8.125 ... ... 0.649343
0.664734 ... ... 17.750 -1.075 16.675 186000 9 0.075 8.925 ... ... 0.664639
0.677312 ... ... 16.650 -1.050 15.600 188000 9.875 0.075 9.800 ... ... 0.67727
0.687298 ... ... 15.600 -1.025 14.575 190000 10.800 0.100 10.700 ... ... 0.687288
0.694659 ... ... 14.600 -1.025 13.575 192000 11.775 0.125 11.650 ... ... 0.694658
0.699382 ... ... 13.625 -0.975 12.650 194000 12.800 0.150 12.650 ... ... 0.699381
0.701495 ... ... 12.725 -0.975 11.750 196000 13.875 0.175 13.700 ... ... 0.70149
0.701039 ... ... 11.850 -0.925 10.925 198000 14.975 0.175 14.800 ... ... 0.701043
0.698087 ... ... 11.025 -0.900 10.125 200000 16.150 0.225 15.925 ... ... 0.698143
0.692744 ... ... 10.250 -0.875 9.375 202000 17.350 0.250 17.100 ... ... 0.692862
0.68516 ... ... 9.525 -0.850 8.675 204000 18.625 0.300 18.325 ... ... 0.685477
0.675521 ... ... 8.825 -0.800 8.025 206000 19.925 0.325 19.600 ... ... 0.676001
0.663829 ... ... 8.175 -0.775 7.400 208000 21.250 0.325 20.925 ... ... 0.66451
0.650145 ... ... 7.575 -0.775 6.800 210000 22.625 0.375 22.250 ... ... 0.651367
0.63529 ... ... 7 -0.725 6.275 212000 24.050 0.400 23.650 ... ... 0.636864
0.618443 ... ... 6.450 -0.700 5.750 214000 25.500 0.425 25.075 ... ... 0.620887
0.600551 ... ... 5.950 -0.675 5.275 216000 27 0.475 26.525 ... ... 0.604089
0.582011 ... ... 5.475 -0.625 4.850 218000 28.525 0.500 28.025 ... ... 0.586243
0.561736 ... ... 5.050 -0.625 4.425 220000 30.100 0.550 29.550 ... ... 0.568225
0.541305 ... ... 4.625 -0.575 4.050 222000 31.675 0.550 31.125 ... ... 0.54885
0.520229 ... ... 4.250 -0.550 3.700 224000 33.300 0.600 32.700 ... ... 0.529851
0.498698 ... ... 3.900 -0.525 3.375 226000 34.950 0.625 34.325 ... ... 0.510704
0.476918 ... ... 3.575 -0.500 3.075 228000 36.625 0.650 35.975 ... ... 0.49162
0.455115 ... ... 3.275 -0.475 2.800 230000 38.325 0.675 37.650 ... ... 0.472826
0.433541 ... ... 2.975 -0.425 2.550 232000 40.050 0.725 39.325 ... ... 0.454556
0.412467 ... ... 2.725 -0.400 2.325 234000 41.800 0.750 41.050 ... ... 0.437054
0.390322 ... ... 2.500 -0.400 2.100 236000 43.575 0.775 42.800 ... ... 0.420567
0.368969 ... ... 2.275 -0.375 1.900 238000 45.350 0.800 44.550 ... ... 0.403667
0.348744 ... ... 2.075 -0.350 1.725 240000 47.175 0.825 46.350 ... ... 0.38984
0.330004 ... ... 1.875 -0.300 1.575 242000 49 0.850 48.150 ... ... 0.375886
0.310583 ... ... 1.700 -0.275 1.425 244000 50.850 0.875 49.975 ... ... 0.363697
0.290344 ... ... 1.550 -0.275 1.275 246000 52.725 0.925 51.800 ... ... 0.353457
0.272076 ... ... 1.400 -0.250 1.150 248000 54.600 0.925 53.675 ... ... 0.343297
0.253088 ... ... 1.275 -0.250 1.025 250000 56.500 0.975 55.525 ... ... 0.335265
0.236603 ... ... 1.150 -0.225 0.925 252000 58.400 0.975 57.425 ... ... 0.32737
0.223096 ... ... 1.050 -0.200 0.850 254000 60.325 1 59.325 ... ... 0.321715
0.205603 ... ... 0.950 -0.200 0.750 256000 62.275 1.025 61.250 ... ... 0.318323
0.1913 ... ... 0.850 -0.175 0.675 258000 64.225 1.050 63.175 ... ... 0.31508
0.176554 ... ... 0.775 -0.175 0.600 260000 66.175 1.075 65.100 ... ... 0.311974
0.165688 ... ... 0.700 -0.150 0.550 262000 68.150 1.075 67.075 ... ... 0.311048
0.154646 ... ... 0.625 -0.125 0.500 264000 70.150 1.125 69.025 ... ... 0.312198
0.143376 ... ... 0.575 -0.125 0.450 266000 72.150 1.150 71 ... ... 0.313343
0.131815 ... ... 0.500 -0.100 0.400 268000 74.150 1.150 73 ... ... 0.314483
0.119887 ... ... 0.450 -0.100 0.350 270000 76.150 1.150 75 ... ... 0.315618
0.11305 ... ... 0.425 -0.100 0.325 272000 78.150 1.150 77 ... ... 0.316747
0.100455 ... ... 0.375 -0.100 0.275 274000 80.150 1.150 79 ... ... 0.317871
0.093341 ... ... 0.325 -0.075 0.250 276000 82.150 1.150 81 ... ... 0.318991
0.086122 ... ... 0.300 -0.075 0.225 278000 84.150 1.150 83 ... ... 0.320105
0.078765 ... ... 0.275 -0.075 0.200 280000 86.150 1.150 85 ... ... 0.321214
0.071227 ... ... 0.250 -0.075 0.175 282000 88.150 1.150 87 ... ... 0.322318
0.063454 ... ... 0.225 -0.075 0.150 284000 90.150 1.150 89 ... ... 0.323418
0.06274 ... ... 0.200 -0.050 0.150 286000 92.150 1.150 91 ... ... 0.324512
0.054756 ... ... 0.175 -0.050 0.125 288000 94.150 1.150 93 ... ... 0.325602
0.046366 ... ... 0.150 -0.050 0.100 290000 96.150 1.150 95 ... ... 0.326687
0.045863 ... ... 0.150 -0.050 0.100 292000 98.150 1.150 97 ... ... 0.327767
0.045376 ... ... 0.125 -0.025 0.100 294000 100.150 1.150 99 ... ... 0.328842
0.036609 ... ... 0.100 -0.025 0.075 296000 102.150 1.150 101 ... ... 0.329913
0.036229 ... ... 0.100 -0.025 0.075 298000 104.150 1.150 103 ... ... 0.33098
0.026719 ... ... 0.100 -0.050 0.050 300000 106.150 1.150 105 ... ... 0.332042
0.026447 ... ... 0.075 -0.025 0.050 302000 108.150 1.150 107 ... ... 0.3331
0.026184 ... ... 0.075 -0.025 0.050 304000 110.150 1.150 109 ... ... 0.334153
0.025929 ... ... 0.075 -0.025 0.050 306000 112.150 1.150 111 ... ... 0.335201
0.025682 ... ... 0.050 0 0.050 308000 114.150 1.150 113 ... ... 0.336246
0.015143 ... ... 0.050 -0.025 0.025 310000 116.150 1.150 115 ... ... 0.337286
0.014999 ... ... 0.050 -0.025 0.025 312000 118.150 1.150 117 ... ... 0.338322
0.014859 ... ... 0.050 -0.025 0.025 314000 120.150 1.150 119 ... ... 0.339354
0.014723 ... ... 0.025 0 0.025 316000 122.150 1.150 121 ... ... 0.340382
0.01459 ... ... 0.025 0 0.025 318000 124.150 1.150 123 ... ... 0.341405
0.01446 ... ... 0.025 0 0.025 320000 126.150 1.150 125 ... ... 0.342424
0.014334 ... ... 0.025 0 0.025 322000 128.150 1.150 127 ... ... 0.343439
0.014212 ... ... 0.025 0 0.025 324000 130.150 1.150 129 ... ... 0.34445
0.014093 ... ... 0.025 0 0.025 326000 132.150 1.150 131 ... ... 0.345457
0.008177 ... ... 0.025 -0.013 0.013 328000 134.150 1.150 133 ... ... 0.346461
0.008109 ... ... 0.025 -0.013 0.013 330000 136.150 1.150 135 ... ... 0.34746
0.008042 ... ... 0.025 -0.013 0.013 332000 138.150 1.150 137 ... ... 0.348455
0.007977 ... ... 0.025 -0.013 0.013 334000 140.150 1.150 139 ... ... 0.349447
0.007913 ... ... 0.013 0 0.013 336000 142.150 1.150 141 ... ... 0.350434
0.007852 ... ... 0.013 0 0.013 338000 144.150 1.150 143 ... ... 0.351418
0.007791 ... ... 0.013 0 0.013 340000 146.150 1.150 145 ... ... 0.352398
0.007733 ... ... 0.013 0 0.013 342000 148.150 1.150 147 ... ... 0.353375
0.007676 ... ... 0.013 0 0.013 344000 150.150 1.150 149 ... ... 0.354347
0.007621 ... ... 0.013 0 0.013 346000 152.150 1.150 151 ... ... 0.355316
0.007567 ... ... 0.013 0 0.013 348000 154.150 1.150 153 ... ... 0.356282
0.007513 ... ... 0.013 0 0.013 350000 156.150 1.150 155 ... ... 0.357243
0.007461 ... ... 0.013 0 0.013 352000 158.150 1.150 157 ... ... 0.358202
0.00741 ... ... 0.013 0 0.013 354000 160.150 1.150 159 ... ... 0.359156
0.00736 ... ... 0.013 0 0.013 356000 162.150 1.150 161 ... ... 0.360107
0.007311 ... ... 0.013 0 0.013 358000 164.150 1.150 163 ... ... 0.361055
0.007263 ... ... 0.013 0 0.013 360000 166.150 1.150 165 ... ... 0.361999
0.007216 ... ... 0.013 0 0.013 362000 168.150 1.150 167 ... ... 0.36294
0.00717 ... ... 0.013 0 0.013 364000 170.150 1.150 169 ... ... 0.363877
0.007125 ... ... 0.013 0 0.013 366000 172.150 1.150 171 ... ... 0.364811
0.007082 ... ... 0.013 0 0.013 368000 174.150 1.150 173 ... ... 0.365741
0.007039 ... ... 0.013 0 0.013 370000 176.150 1.150 175 ... ... 0.366669
0.006997 ... ... 0.013 0 0.013 372000 178.150 1.150 177 ... ... 0.367592
0.006955 ... ... 0.013 0 0.013 374000 180.150 1.150 179 ... ... 0.368513
0.006915 ... ... 0.013 0 0.013 376000 182.150 1.150 181 ... ... 0.36943
0.006875 ... ... 0.013 0 0.013 378000 184.150 1.150 183 ... ... 0.370344
0.006835 ... ... 0.013 0 0.013 380000 186.150 1.150 185 ... ... 0.371255
0.006797 ... ... 0.013 0 0.013 382000 188.150 1.150 187 ... ... 0.372163
0.006759 ... ... 0.013 0 0.013 384000 190.150 1.150 189 ... ... 0.373067
0.006722 ... ... 0.013 0 0.013 386000 192.150 1.150 191 ... ... 0.373969
0.006685 ... ... 0.013 0 0.013 388000 194.150 1.150 193 ... ... 0.374867
0.00665 ... ... 0.013 0 0.013 390000 196.150 1.150 195 ... ... 0.375762
0.006615 ... ... 0.013 0 0.013 392000 198.150 1.150 197 ... ... 0.376654
0.006581 ... ... 0.013 0 0.013 394000 200.150 1.150 199 ... ... 0.377543
0.006547 ... ... 0.013 0 0.013 396000 202.150 1.150 201 ... ... 0.378429
0.006514 ... ... 0.013 0 0.013 398000 204.150 1.150 203 ... ... 0.379312

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.