DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 192.825
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
0.21153 ... ... ... ... 96.825 96000 0.013 ... ... ... ... 0.006158
0.213907 ... ... 99 -4.175 94.825 98000 0.013 0 0.013 ... ... 0.006318
0.216256 ... ... 97 -4.175 92.825 100000 0.013 0 0.013 ... ... 0.006483
0.218577 ... ... 95 -4.175 90.825 102000 0.013 0 0.013 ... ... 0.006654
0.220871 ... ... 93 -4.175 88.825 104000 0.013 0 0.013 ... ... 0.006831
0.223139 ... ... 91 -4.175 86.825 106000 0.013 0 0.013 ... ... 0.007014
0.225381 ... ... 89 -4.175 84.825 108000 0.013 0 0.013 ... ... 0.007204
0.2276 ... ... 87 -4.175 82.825 110000 0.013 0 0.013 ... ... 0.007401
0.229794 ... ... 85 -4.175 80.825 112000 0.013 0 0.013 ... ... 0.007605
0.231966 ... ... 83 -4.175 78.825 114000 0.025 0.013 0.013 ... ... 0.013222
0.234115 ... ... 81 -4.175 76.825 116000 0.025 0 0.025 ... ... 0.013589
0.236243 ... ... 79 -4.175 74.825 118000 0.025 0 0.025 ... ... 0.013972
0.238348 ... ... 77 -4.175 72.825 120000 0.050 0.025 0.025 ... ... 0.023869
0.240433 ... ... 75 -4.175 70.825 122000 0.050 0.025 0.025 ... ... 0.024546
0.242498 ... ... 73 -4.175 68.825 124000 0.075 0.025 0.050 ... ... 0.033647
0.244544 ... ... 71 -4.175 66.825 126000 0.100 0.025 0.075 ... ... 0.042228
0.24657 ... ... 69 -4.175 64.825 128000 0.125 0.050 0.075 ... ... 0.050531
0.248578 ... ... 67 -4.175 62.825 130000 0.150 0.050 0.100 ... ... 0.058699
0.250567 ... ... 65 -4.175 60.825 132000 0.200 0.050 0.150 ... ... 0.072837
0.252539 ... ... 63 -4.175 58.825 134000 0.250 0.075 0.175 ... ... 0.086333
0.254492 ... ... 61 -4.175 56.825 136000 0.300 0.075 0.225 ... ... 0.099456
0.256429 ... ... 59 -4.175 54.825 138000 0.375 0.100 0.275 ... ... 0.11709
0.258349 ... ... 57 -4.175 52.825 140000 0.450 0.100 0.350 ... ... 0.134087
0.262201 ... ... 55 -4.150 50.850 142000 0.550 0.125 0.425 ... ... 0.154665
0.270157 ... ... 53.025 -4.100 48.925 144000 0.675 0.150 0.525 ... ... 0.178087
0.280407 ... ... 51.050 -4.025 47.025 146000 0.800 0.175 0.625 ... ... 0.200494
0.292956 ... ... 49.125 -3.975 45.150 148000 0.950 0.200 0.750 ... ... 0.225182
0.307734 ... ... 47.250 -3.950 43.300 150000 1.150 0.250 0.900 ... ... 0.254276
0.326382 ... ... 45.375 -3.875 41.500 152000 1.350 0.300 1.050 ... ... 0.281801
0.346753 ... ... 43.550 -3.825 39.725 154000 1.575 0.325 1.250 ... ... 0.3103
0.368602 ... ... 41.775 -3.800 37.975 156000 1.825 0.375 1.450 ... ... 0.339448
0.393091 ... ... 40 -3.725 36.275 158000 2.125 0.425 1.700 ... ... 0.370625
0.419567 ... ... 38.275 -3.650 34.625 160000 2.450 0.475 1.975 ... ... 0.401534
0.446256 ... ... 36.600 -3.600 33 162000 2.800 0.525 2.275 ... ... 0.432016
0.473939 ... ... 34.950 -3.525 31.425 164000 3.200 0.600 2.600 ... ... 0.463015
0.501181 ... ... 33.325 -3.450 29.875 166000 3.625 0.675 2.950 ... ... 0.492999
0.528562 ... ... 31.750 -3.375 28.375 168000 4.100 0.750 3.350 ... ... 0.522671
0.555594 ... ... 30.225 -3.300 26.925 170000 4.600 0.800 3.800 ... ... 0.55091
0.581336 ... ... 28.725 -3.225 25.500 172000 5.150 0.875 4.275 ... ... 0.578203
0.606534 ... ... 27.300 -3.150 24.150 174000 5.750 0.950 4.800 ... ... 0.604182
0.629926 ... ... 25.875 -3.050 22.825 176000 6.375 1.025 5.350 ... ... 0.628203
0.651725 ... ... 24.525 -2.975 21.550 178000 7.075 1.125 5.950 ... ... 0.650769
0.671684 ... ... 23.200 -2.875 20.325 180000 7.800 1.200 6.600 ... ... 0.67106
0.6896 ... ... 21.950 -2.800 19.150 182000 8.575 1.275 7.300 ... ... 0.689222
0.705314 ... ... 20.725 -2.700 18.025 184000 9.400 1.375 8.025 ... ... 0.705108
0.718663 ... ... 19.550 -2.625 16.925 186000 10.275 1.475 8.800 ... ... 0.718612
0.729677 ... ... 18.400 -2.500 15.900 188000 11.175 1.550 9.625 ... ... 0.72965
0.738236 ... ... 17.325 -2.425 14.900 190000 12.150 1.650 10.500 ... ... 0.738237
0.744345 ... ... 16.275 -2.325 13.950 192000 13.150 1.750 11.400 ... ... 0.744345
0.748005 ... ... 15.300 -2.250 13.050 194000 14.200 1.825 12.375 ... ... 0.748001
0.74925 ... ... 14.350 -2.150 12.200 196000 15.300 1.925 13.375 ... ... 0.74925
0.748136 ... ... 13.425 -2.050 11.375 198000 16.425 2 14.425 ... ... 0.748157
0.744734 ... ... 12.575 -1.975 10.600 200000 17.600 2.100 15.500 ... ... 0.744805
0.739165 ... ... 11.750 -1.875 9.875 202000 18.825 2.200 16.625 ... ... 0.739322
0.731468 ... ... 10.975 -1.800 9.175 204000 20.100 2.300 17.800 ... ... 0.731877
0.72186 ... ... 10.250 -1.725 8.525 206000 21.400 2.375 19.025 ... ... 0.722505
0.710559 ... ... 9.550 -1.625 7.925 208000 22.750 2.475 20.275 ... ... 0.711506
0.697528 ... ... 8.875 -1.525 7.350 210000 24.125 2.550 21.575 ... ... 0.698855
0.682854 ... ... 8.250 -1.450 6.800 212000 25.550 2.650 22.900 ... ... 0.685001
0.667065 ... ... 7.675 -1.375 6.300 214000 27 2.725 24.275 ... ... 0.669836
0.649984 ... ... 7.125 -1.300 5.825 216000 28.475 2.800 25.675 ... ... 0.653484
0.631729 ... ... 6.600 -1.225 5.375 218000 30 2.875 27.125 ... ... 0.636659
0.612431 ... ... 6.125 -1.175 4.950 220000 31.525 2.925 28.600 ... ... 0.618415
0.593048 ... ... 5.650 -1.075 4.575 222000 33.100 3 30.100 ... ... 0.600171
0.572207 ... ... 5.225 -1.025 4.200 224000 34.725 3.100 31.625 ... ... 0.582373
0.551836 ... ... 4.825 -0.950 3.875 226000 36.350 3.150 33.200 ... ... 0.563585
0.530155 ... ... 4.450 -0.900 3.550 228000 38 3.200 34.800 ... ... 0.544765
0.508294 ... ... 4.100 -0.850 3.250 230000 39.700 3.275 36.425 ... ... 0.527269
0.487901 ... ... 3.775 -0.775 3 232000 41.400 3.350 38.050 ... ... 0.509115
0.466511 ... ... 3.475 -0.725 2.750 234000 43.125 3.400 39.725 ... ... 0.491576
0.443981 ... ... 3.200 -0.700 2.500 236000 44.875 3.450 41.425 ... ... 0.474877
0.423851 ... ... 2.950 -0.650 2.300 238000 46.650 3.500 43.150 ... ... 0.459244
0.402873 ... ... 2.700 -0.600 2.100 240000 48.450 3.575 44.875 ... ... 0.44489
0.383065 ... ... 2.475 -0.550 1.925 242000 50.250 3.600 46.650 ... ... 0.430351
0.362461 ... ... 2.275 -0.525 1.750 244000 52.075 3.650 48.425 ... ... 0.417346
0.343403 ... ... 2.075 -0.475 1.600 246000 53.925 3.700 50.225 ... ... 0.406061
0.323628 ... ... 1.900 -0.450 1.450 248000 55.775 3.750 52.025 ... ... 0.394796
0.305832 ... ... 1.750 -0.425 1.325 250000 57.650 3.775 53.875 ... ... 0.385446
0.287435 ... ... 1.600 -0.400 1.200 252000 59.550 3.825 55.725 ... ... 0.378123
0.271505 ... ... 1.450 -0.350 1.100 254000 61.450 3.875 57.575 ... ... 0.370945
0.255133 ... ... 1.325 -0.325 1 256000 63.375 3.925 59.450 ... ... 0.365872
0.238228 ... ... 1.200 -0.300 0.900 258000 65.300 3.950 61.350 ... ... 0.360953
0.224431 ... ... 1.100 -0.275 0.825 260000 67.250 3.975 63.275 ... ... 0.358139
0.21031 ... ... 1 -0.250 0.750 262000 69.225 4.025 65.200 ... ... 0.357383
0.195793 ... ... 0.925 -0.250 0.675 264000 71.200 4.075 67.125 ... ... 0.356705
0.180791 ... ... 0.825 -0.225 0.600 266000 73.175 4.100 69.075 ... ... 0.3561
0.16979 ... ... 0.750 -0.200 0.550 268000 75.175 4.125 71.050 ... ... 0.357387
0.15858 ... ... 0.675 -0.175 0.500 270000 77.175 4.150 73.025 ... ... 0.358668
0.147111 ... ... 0.625 -0.175 0.450 272000 79.175 4.175 75 ... ... 0.359943
0.135321 ... ... 0.575 -0.175 0.400 274000 81.175 4.175 77 ... ... 0.361211
0.128551 ... ... 0.525 -0.150 0.375 276000 83.175 4.175 79 ... ... 0.362474
0.1162 ... ... 0.475 -0.150 0.325 278000 85.175 4.175 81 ... ... 0.363731
0.109215 ... ... 0.425 -0.125 0.300 280000 87.175 4.175 83 ... ... 0.364982
0.102155 ... ... 0.375 -0.100 0.275 282000 89.175 4.175 85 ... ... 0.366227
0.094999 ... ... 0.350 -0.100 0.250 284000 91.175 4.175 87 ... ... 0.367467
0.087718 ... ... 0.300 -0.075 0.225 286000 93.175 4.175 89 ... ... 0.368701
0.080278 ... ... 0.275 -0.075 0.200 288000 95.175 4.175 91 ... ... 0.369929
0.072638 ... ... 0.250 -0.075 0.175 290000 97.175 4.175 93 ... ... 0.371151
0.064744 ... ... 0.225 -0.075 0.150 292000 99.175 4.175 95 ... ... 0.372369
0.064092 ... ... 0.200 -0.050 0.150 294000 101.175 4.175 97 ... ... 0.37358
0.055957 ... ... 0.200 -0.075 0.125 296000 103.175 4.175 99 ... ... 0.374787
0.055408 ... ... 0.175 -0.050 0.125 298000 105.175 4.175 101 ... ... 0.375988
0.046928 ... ... 0.150 -0.050 0.100 300000 107.175 4.175 103 ... ... 0.377184
0.04648 ... ... 0.150 -0.050 0.100 302000 109.175 4.175 105 ... ... 0.378374
0.037499 ... ... 0.125 -0.050 0.075 304000 111.175 4.175 107 ... ... 0.37956
0.037147 ... ... 0.125 -0.050 0.075 306000 113.175 4.175 109 ... ... 0.38074
0.036806 ... ... 0.100 -0.025 0.075 308000 115.175 4.175 111 ... ... 0.381916
0.02714 ... ... 0.100 -0.050 0.050 310000 117.175 4.175 113 ... ... 0.383086
0.026893 ... ... 0.075 -0.025 0.050 312000 119.175 4.175 115 ... ... 0.384251
0.026653 ... ... 0.075 -0.025 0.050 314000 121.175 4.175 117 ... ... 0.385412
0.02642 ... ... 0.075 -0.025 0.050 316000 123.175 4.175 119 ... ... 0.386567
0.026194 ... ... 0.050 0 0.050 318000 125.175 4.175 121 ... ... 0.387718
0.015432 ... ... 0.050 -0.025 0.025 320000 127.175 4.175 123 ... ... 0.388863
0.015299 ... ... 0.050 -0.025 0.025 322000 129.175 4.175 125 ... ... 0.390004
0.01517 ... ... 0.050 -0.025 0.025 324000 131.175 4.175 127 ... ... 0.39114
0.015044 ... ... 0.050 -0.025 0.025 326000 133.175 4.175 129 ... ... 0.392272
0.014922 ... ... 0.025 0 0.025 328000 135.175 4.175 131 ... ... 0.393399
0.014803 ... ... 0.025 0 0.025 330000 137.175 4.175 133 ... ... 0.394521
0.014688 ... ... 0.025 0 0.025 332000 139.175 4.175 135 ... ... 0.395639
0.014575 ... ... 0.025 0 0.025 334000 141.175 4.175 137 ... ... 0.396752
0.014465 ... ... 0.025 0 0.025 336000 143.175 4.175 139 ... ... 0.39786
0.014357 ... ... 0.025 0 0.025 338000 145.175 4.175 141 ... ... 0.398965
0.014252 ... ... 0.025 0 0.025 340000 147.175 4.175 143 ... ... 0.400064
0.00826 ... ... 0.025 -0.013 0.013 342000 149.175 4.175 145 ... ... 0.40116
0.0082 ... ... 0.025 -0.013 0.013 344000 151.175 4.175 147 ... ... 0.402251
0.008142 ... ... 0.025 -0.013 0.013 346000 153.175 4.175 149 ... ... 0.403338
0.008084 ... ... 0.025 -0.013 0.013 348000 155.175 4.175 151 ... ... 0.404421
0.008028 ... ... 0.013 0 0.013 350000 157.175 4.175 153 ... ... 0.405499
0.007972 ... ... 0.013 0 0.013 352000 159.175 4.175 155 ... ... 0.406573
0.007918 ... ... 0.013 0 0.013 354000 161.175 4.175 157 ... ... 0.407643
0.007865 ... ... 0.013 0 0.013 356000 163.175 4.175 159 ... ... 0.408709
0.007813 ... ... 0.013 0 0.013 358000 165.175 4.175 161 ... ... 0.409771
0.007762 ... ... 0.013 0 0.013 360000 167.175 4.175 163 ... ... 0.410829
0.007713 ... ... 0.013 0 0.013 362000 169.175 4.175 165 ... ... 0.411882
0.007664 ... ... 0.013 0 0.013 364000 171.175 4.175 167 ... ... 0.412932
0.007617 ... ... 0.013 0 0.013 366000 173.175 4.175 169 ... ... 0.413977
0.00757 ... ... 0.013 0 0.013 368000 175.175 4.175 171 ... ... 0.415019
0.007525 ... ... 0.013 0 0.013 370000 177.175 4.175 173 ... ... 0.416057
0.00748 ... ... 0.013 0 0.013 372000 179.175 4.175 175 ... ... 0.41709
0.007437 ... ... 0.013 0 0.013 374000 181.175 4.175 177 ... ... 0.418121
0.007394 ... ... 0.013 0 0.013 376000 183.175 4.175 179 ... ... 0.419147
0.007351 ... ... 0.013 0 0.013 378000 185.175 4.175 181 ... ... 0.420169
0.007309 ... ... 0.013 0 0.013 380000 187.175 4.175 183 ... ... 0.421188
0.007268 ... ... 0.013 0 0.013 382000 189.175 4.175 185 ... ... 0.422203
0.007228 ... ... 0.013 0 0.013 384000 191.175 4.175 187 ... ... 0.423214
0.007189 ... ... 0.013 0 0.013 386000 193.175 4.175 189 ... ... 0.424221
0.00715 ... ... 0.013 0 0.013 388000 195.175 4.175 191 ... ... 0.425225
0.007113 ... ... 0.013 0 0.013 390000 197.175 4.175 193 ... ... 0.426225
0.007076 ... ... 0.013 0 0.013 392000 199.175 4.175 195 ... ... 0.427222
0.007039 ... ... 0.013 0 0.013 394000 201.175 4.175 197 ... ... 0.428215
0.007004 ... ... 0.013 0 0.013 396000 203.175 4.175 199 ... ... 0.429204
0.006969 ... ... 0.013 0 0.013 398000 205.175 4.175 201 ... ... 0.43019

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.