DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 192
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.201564 ... ... 102.500 -2.500 100 92000 0.013 0 0.013 ... ... 0.00573
0.203941 ... ... 100.500 -2.500 98 94000 0.013 0 0.013 ... ... 0.005878
0.206288 ... ... 98.500 -2.500 96 96000 0.013 0 0.013 ... ... 0.006031
0.208606 ... ... 96.500 -2.500 94 98000 0.013 0 0.013 ... ... 0.006189
0.210896 ... ... 94.500 -2.500 92 100000 0.013 0 0.013 ... ... 0.006351
0.213159 ... ... 92.500 -2.500 90 102000 0.013 0 0.013 ... ... 0.00652
0.215396 ... ... 90.500 -2.500 88 104000 0.013 0 0.013 ... ... 0.006694
0.217607 ... ... 88.500 -2.500 86 106000 0.013 0 0.013 ... ... 0.006875
0.219794 ... ... 86.500 -2.500 84 108000 0.013 0 0.013 ... ... 0.007062
0.221957 ... ... 84.500 -2.500 82 110000 0.013 0 0.013 ... ... 0.007256
0.224097 ... ... 82.500 -2.500 80 112000 0.013 0 0.013 ... ... 0.007458
0.226214 ... ... 80.500 -2.500 78 114000 0.025 0.013 0.013 ... ... 0.012966
0.22831 ... ... 78.500 -2.500 76 116000 0.025 0 0.025 ... ... 0.013329
0.230384 ... ... 76.500 -2.500 74 118000 0.025 0 0.025 ... ... 0.013708
0.232437 ... ... 74.500 -2.500 72 120000 0.025 0 0.025 ... ... 0.014104
0.23447 ... ... 72.500 -2.500 70 122000 0.050 0 0.050 ... ... 0.024085
0.236483 ... ... 70.500 -2.500 68 124000 0.075 0.025 0.050 ... ... 0.033017
0.238477 ... ... 68.500 -2.500 66 126000 0.075 0 0.075 ... ... 0.033973
0.240453 ... ... 66.500 -2.500 64 128000 0.125 0.025 0.100 ... ... 0.049594
0.24241 ... ... 64.500 -2.500 62 130000 0.150 0.025 0.125 ... ... 0.057617
0.24435 ... ... 62.500 -2.500 60 132000 0.175 0.025 0.150 ... ... 0.065599
0.246272 ... ... 60.500 -2.500 58 134000 0.225 0.025 0.200 ... ... 0.079326
0.248177 ... ... 58.500 -2.500 56 136000 0.300 0.050 0.250 ... ... 0.097647
0.250065 ... ... 56.500 -2.500 54 138000 0.375 0.075 0.300 ... ... 0.114966
0.251937 ... ... 54.500 -2.500 52 140000 0.450 0.075 0.375 ... ... 0.131667
0.257609 ... ... 52.500 -2.450 50.050 142000 0.550 0.075 0.475 ... ... 0.151881
0.263539 ... ... 50.550 -2.450 48.100 144000 0.675 0.100 0.575 ... ... 0.174886
0.273632 ... ... 48.625 -2.425 46.200 146000 0.800 0.100 0.700 ... ... 0.196901
0.28787 ... ... 46.725 -2.375 44.350 148000 0.950 0.125 0.825 ... ... 0.221155
0.302384 ... ... 44.875 -2.375 42.500 150000 1.125 0.125 1 ... ... 0.247148
0.320678 ... ... 43.025 -2.325 40.700 152000 1.350 0.175 1.175 ... ... 0.276755
0.340658 ... ... 41.225 -2.300 38.925 154000 1.575 0.200 1.375 ... ... 0.304739
0.363576 ... ... 39.475 -2.275 37.200 156000 1.825 0.200 1.625 ... ... 0.333356
0.387448 ... ... 37.750 -2.250 35.500 158000 2.125 0.250 1.875 ... ... 0.363946
0.413243 ... ... 36.050 -2.200 33.850 160000 2.450 0.275 2.175 ... ... 0.394263
0.439247 ... ... 34.400 -2.175 32.225 162000 2.825 0.325 2.500 ... ... 0.425367
0.466203 ... ... 32.775 -2.125 30.650 164000 3.200 0.325 2.875 ... ... 0.454517
0.493542 ... ... 31.200 -2.075 29.125 166000 3.650 0.375 3.275 ... ... 0.484761
0.520053 ... ... 29.650 -2.025 27.625 168000 4.125 0.425 3.700 ... ... 0.51363
0.5462 ... ... 28.175 -2 26.175 170000 4.650 0.475 4.175 ... ... 0.541701
0.571558 ... ... 26.725 -1.950 24.775 172000 5.200 0.500 4.700 ... ... 0.568076
0.595758 ... ... 25.325 -1.900 23.425 174000 5.825 0.575 5.250 ... ... 0.593535
0.618482 ... ... 23.950 -1.825 22.125 176000 6.475 0.625 5.850 ... ... 0.61688
0.63924 ... ... 22.650 -1.800 20.850 178000 7.175 0.675 6.500 ... ... 0.638358
0.658327 ... ... 21.375 -1.725 19.650 180000 7.900 0.700 7.200 ... ... 0.657599
0.675161 ... ... 20.150 -1.675 18.475 182000 8.700 0.775 7.925 ... ... 0.67483
0.689805 ... ... 18.975 -1.625 17.350 184000 9.525 0.800 8.725 ... ... 0.689633
0.702132 ... ... 17.850 -1.575 16.275 186000 10.425 0.875 9.550 ... ... 0.702093
0.712056 ... ... 16.775 -1.525 15.250 188000 11.350 0.925 10.425 ... ... 0.712049
0.719527 ... ... 15.750 -1.475 14.275 190000 12.325 0.975 11.350 ... ... 0.719529
0.72453 ... ... 14.750 -1.400 13.350 192000 13.350 1.050 12.300 ... ... 0.72453
0.727086 ... ... 13.825 -1.350 12.475 194000 14.425 1.100 13.325 ... ... 0.727084
0.727245 ... ... 12.925 -1.300 11.625 196000 15.525 1.150 14.375 ... ... 0.72725
0.72506 ... ... 12.075 -1.250 10.825 198000 16.700 1.225 15.475 ... ... 0.725124
0.720633 ... ... 11.250 -1.175 10.075 200000 17.900 1.275 16.625 ... ... 0.720789
0.714106 ... ... 10.500 -1.125 9.375 202000 19.150 1.325 17.825 ... ... 0.714401
0.705512 ... ... 9.750 -1.050 8.700 204000 20.450 1.400 19.050 ... ... 0.706145
0.695302 ... ... 9.075 -0.975 8.100 206000 21.775 1.450 20.325 ... ... 0.696053
0.68312 ... ... 8.425 -0.925 7.500 208000 23.150 1.525 21.625 ... ... 0.68446
0.669508 ... ... 7.825 -0.875 6.950 210000 24.550 1.575 22.975 ... ... 0.671327
0.654365 ... ... 7.250 -0.825 6.425 212000 26 1.650 24.350 ... ... 0.657146
0.638269 ... ... 6.700 -0.750 5.950 214000 27.475 1.700 25.775 ... ... 0.64179
0.621018 ... ... 6.200 -0.700 5.500 216000 29 1.750 27.250 ... ... 0.625929
0.602746 ... ... 5.725 -0.650 5.075 218000 30.525 1.800 28.725 ... ... 0.608715
0.583592 ... ... 5.275 -0.600 4.675 220000 32.100 1.850 30.250 ... ... 0.591458
0.564575 ... ... 4.875 -0.550 4.325 222000 33.700 1.900 31.800 ... ... 0.573793
0.544246 ... ... 4.475 -0.500 3.975 224000 35.325 1.950 33.375 ... ... 0.555901
0.523545 ... ... 4.125 -0.475 3.650 226000 36.975 1.975 35 ... ... 0.537972
0.502672 ... ... 3.800 -0.450 3.350 228000 38.650 2.025 36.625 ... ... 0.520204
0.481845 ... ... 3.475 -0.400 3.075 230000 40.350 2.050 38.300 ... ... 0.502806
0.4613 ... ... 3.200 -0.375 2.825 232000 42.075 2.100 39.975 ... ... 0.485992
0.441292 ... ... 2.925 -0.325 2.600 234000 43.825 2.125 41.700 ... ... 0.469976
0.420359 ... ... 2.675 -0.300 2.375 236000 45.600 2.175 43.425 ... ... 0.454973
0.400248 ... ... 2.450 -0.275 2.175 238000 47.375 2.200 45.175 ... ... 0.439683
0.379233 ... ... 2.250 -0.275 1.975 240000 49.175 2.225 46.950 ... ... 0.42566
0.359367 ... ... 2.050 -0.250 1.800 242000 51 2.250 48.750 ... ... 0.413103
0.340994 ... ... 1.875 -0.225 1.650 244000 52.825 2.275 50.550 ... ... 0.400473
0.321962 ... ... 1.700 -0.200 1.500 246000 54.675 2.275 52.400 ... ... 0.389533
0.304835 ... ... 1.550 -0.175 1.375 248000 56.550 2.325 54.225 ... ... 0.380432
0.287165 ... ... 1.425 -0.175 1.250 250000 58.425 2.325 56.100 ... ... 0.371427
0.268844 ... ... 1.300 -0.175 1.125 252000 60.325 2.350 57.975 ... ... 0.364398
0.252977 ... ... 1.175 -0.150 1.025 254000 62.250 2.375 59.875 ... ... 0.359404
0.236616 ... ... 1.075 -0.150 0.925 256000 64.175 2.400 61.775 ... ... 0.354568
0.219658 ... ... 0.975 -0.150 0.825 258000 66.100 2.400 63.700 ... ... 0.349876
0.205821 ... ... 0.875 -0.125 0.750 260000 68.075 2.450 65.625 ... ... 0.349096
0.191602 ... ... 0.800 -0.125 0.675 262000 70.025 2.450 67.575 ... ... 0.346546
0.181127 ... ... 0.725 -0.100 0.625 264000 72 2.450 69.550 ... ... 0.345947
0.166133 ... ... 0.650 -0.100 0.550 266000 74 2.475 71.525 ... ... 0.347207
0.155152 ... ... 0.600 -0.100 0.500 268000 76 2.500 73.500 ... ... 0.348461
0.143921 ... ... 0.525 -0.075 0.450 270000 78 2.500 75.500 ... ... 0.349709
0.132379 ... ... 0.475 -0.075 0.400 272000 80 2.500 77.500 ... ... 0.350951
0.120449 ... ... 0.450 -0.100 0.350 274000 82 2.500 79.500 ... ... 0.352187
0.113658 ... ... 0.400 -0.075 0.325 276000 84 2.500 81.500 ... ... 0.353418
0.106815 ... ... 0.350 -0.050 0.300 278000 86 2.500 83.500 ... ... 0.354642
0.099902 ... ... 0.325 -0.050 0.275 280000 88 2.500 85.500 ... ... 0.355861
0.086706 ... ... 0.300 -0.075 0.225 282000 90 2.500 87.500 ... ... 0.357074
0.085771 ... ... 0.250 -0.025 0.225 284000 92 2.500 89.500 ... ... 0.358281
0.078491 ... ... 0.225 -0.025 0.200 286000 94 2.500 91.500 ... ... 0.359483
0.071017 ... ... 0.225 -0.050 0.175 288000 96 2.500 93.500 ... ... 0.36068
0.063298 ... ... 0.200 -0.050 0.150 290000 98 2.500 95.500 ... ... 0.361871
0.062652 ... ... 0.175 -0.025 0.150 292000 100 2.500 97.500 ... ... 0.363056
0.054699 ... ... 0.150 -0.025 0.125 294000 102 2.500 99.500 ... ... 0.364237
0.046325 ... ... 0.150 -0.050 0.100 296000 104 2.500 101.500 ... ... 0.365412
0.045867 ... ... 0.125 -0.025 0.100 298000 106 2.500 103.500 ... ... 0.366582
0.045424 ... ... 0.125 -0.025 0.100 300000 108 2.500 105.500 ... ... 0.367747
0.036648 ... ... 0.100 -0.025 0.075 302000 110 2.500 107.500 ... ... 0.368907
0.0363 ... ... 0.100 -0.025 0.075 304000 112 2.500 109.500 ... ... 0.370062
0.035963 ... ... 0.075 0 0.075 306000 114 2.500 111.500 ... ... 0.371212
0.02652 ... ... 0.075 -0.025 0.050 308000 116 2.500 113.500 ... ... 0.372357
0.026276 ... ... 0.075 -0.025 0.050 310000 118 2.500 115.500 ... ... 0.373497
0.026039 ... ... 0.050 0 0.050 312000 120 2.500 117.500 ... ... 0.374632
0.025809 ... ... 0.050 0 0.050 314000 122 2.500 119.500 ... ... 0.375762
0.025586 ... ... 0.050 0 0.050 316000 124 2.500 121.500 ... ... 0.376887
0.015076 ... ... 0.050 -0.025 0.025 318000 126 2.500 123.500 ... ... 0.378008
0.014945 ... ... 0.050 -0.025 0.025 320000 128 2.500 125.500 ... ... 0.379124
0.014817 ... ... 0.025 0 0.025 322000 130 2.500 127.500 ... ... 0.380235
0.014693 ... ... 0.025 0 0.025 324000 132 2.500 129.500 ... ... 0.381341
0.014573 ... ... 0.025 0 0.025 326000 134 2.500 131.500 ... ... 0.382443
0.014455 ... ... 0.025 0 0.025 328000 136 2.500 133.500 ... ... 0.383541
0.014341 ... ... 0.025 0 0.025 330000 138 2.500 135.500 ... ... 0.384634
0.014231 ... ... 0.025 0 0.025 332000 140 2.500 137.500 ... ... 0.385723
0.014122 ... ... 0.025 0 0.025 334000 142 2.500 139.500 ... ... 0.386807
0.014016 ... ... 0.025 0 0.025 336000 144 2.500 141.500 ... ... 0.387886
0.008125 ... ... 0.025 -0.013 0.013 338000 146 2.500 143.500 ... ... 0.388962
0.008064 ... ... 0.025 -0.013 0.013 340000 148 2.500 145.500 ... ... 0.390033
0.008005 ... ... 0.013 0 0.013 342000 150 2.500 147.500 ... ... 0.3911
0.007947 ... ... 0.013 0 0.013 344000 152 2.500 149.500 ... ... 0.392163
0.007891 ... ... 0.013 0 0.013 346000 154 2.500 151.500 ... ... 0.393221
0.007835 ... ... 0.013 0 0.013 348000 156 2.500 153.500 ... ... 0.394275
0.007781 ... ... 0.013 0 0.013 350000 158 2.500 155.500 ... ... 0.395326
0.007727 ... ... 0.013 0 0.013 352000 160 2.500 157.500 ... ... 0.396372
0.007675 ... ... 0.013 0 0.013 354000 162 2.500 159.500 ... ... 0.397414
0.007624 ... ... 0.013 0 0.013 356000 164 2.500 161.500 ... ... 0.398452
0.007574 ... ... 0.013 0 0.013 358000 166 2.500 163.500 ... ... 0.399486
0.007526 ... ... 0.013 0 0.013 360000 168 2.500 165.500 ... ... 0.400516
0.007478 ... ... 0.013 0 0.013 362000 170 2.500 167.500 ... ... 0.401542
0.007431 ... ... 0.013 0 0.013 364000 172 2.500 169.500 ... ... 0.402564
0.007386 ... ... 0.013 0 0.013 366000 174 2.500 171.500 ... ... 0.403582
0.007341 ... ... 0.013 0 0.013 368000 176 2.500 173.500 ... ... 0.404596
0.007297 ... ... 0.013 0 0.013 370000 178 2.500 175.500 ... ... 0.405607
0.007254 ... ... 0.013 0 0.013 372000 180 2.500 177.500 ... ... 0.406613
0.007212 ... ... 0.013 0 0.013 374000 182 2.500 179.500 ... ... 0.407616
0.00717 ... ... 0.013 0 0.013 376000 184 2.500 181.500 ... ... 0.408615
0.007129 ... ... 0.013 0 0.013 378000 186 2.500 183.500 ... ... 0.409611
0.007089 ... ... 0.013 0 0.013 380000 188 2.500 185.500 ... ... 0.410603
0.00705 ... ... 0.013 0 0.013 382000 190 2.500 187.500 ... ... 0.411591
0.007011 ... ... 0.013 0 0.013 384000 192 2.500 189.500 ... ... 0.412576
0.006973 ... ... 0.013 0 0.013 386000 194 2.500 191.500 ... ... 0.413556
0.006936 ... ... 0.013 0 0.013 388000 196 2.500 193.500 ... ... 0.414534
0.0069 ... ... 0.013 0 0.013 390000 198 2.500 195.500 ... ... 0.415508
0.006864 ... ... 0.013 0 0.013 392000 200 2.500 197.500 ... ... 0.416478
0.006829 ... ... 0.013 0 0.013 394000 202 2.500 199.500 ... ... 0.417445
0.006795 ... ... 0.013 0 0.013 396000 204 2.500 201.500 ... ... 0.418408
0.006761 ... ... 0.013 0 0.013 398000 206 2.500 203.500 ... ... 0.419368

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.