DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.900
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.162489 ... ... 122.825 2.375 125.200 88000 0.025 0 0.025 ... ... 0.007142
0.16461 ... ... 120.825 2.375 123.200 90000 0.025 0 0.025 ... ... 0.007305
0.166712 ... ... 118.825 2.375 121.200 92000 0.025 0 0.025 ... ... 0.007471
0.168796 ... ... 116.825 2.375 119.200 94000 0.025 0 0.025 ... ... 0.007641
0.170864 ... ... 114.825 2.375 117.200 96000 0.025 0 0.025 ... ... 0.007815
0.172916 ... ... 112.825 2.375 115.200 98000 0.025 0 0.025 ... ... 0.007993
0.174954 ... ... 110.825 2.375 113.200 100000 0.025 0 0.025 ... ... 0.008176
0.176978 ... ... 108.825 2.375 111.200 102000 0.025 0 0.025 ... ... 0.008363
0.17899 ... ... 106.825 2.375 109.200 104000 0.050 0 0.050 ... ... 0.014344
0.180991 ... ... 104.825 2.375 107.200 106000 0.050 0 0.050 ... ... 0.01467
0.182982 ... ... 102.825 2.375 105.200 108000 0.050 0 0.050 ... ... 0.015005
0.184964 ... ... 100.825 2.375 103.200 110000 0.050 0 0.050 ... ... 0.015349
0.186937 ... ... 98.825 2.375 101.200 112000 0.050 0 0.050 ... ... 0.015703
0.188904 ... ... 96.825 2.375 99.200 114000 0.075 0 0.075 ... ... 0.021535
0.190864 ... ... 94.825 2.375 97.200 116000 0.075 0 0.075 ... ... 0.022032
0.19282 ... ... 92.825 2.375 95.200 118000 0.075 0 0.075 ... ... 0.022545
0.194773 ... ... 90.825 2.375 93.200 120000 0.075 0 0.075 ... ... 0.023074
0.196723 ... ... 88.825 2.375 91.200 122000 0.100 0 0.100 ... ... 0.028926
0.198672 ... ... 86.825 2.375 89.200 124000 0.100 0 0.100 ... ... 0.029609
0.200621 ... ... 84.825 2.375 87.200 126000 0.100 0 0.100 ... ... 0.030313
0.202572 ... ... 82.825 2.375 85.200 128000 0.125 0 0.125 ... ... 0.03621
0.204526 ... ... 80.825 2.375 83.200 130000 0.125 0 0.125 ... ... 0.037082
0.206485 ... ... 78.825 2.375 81.200 132000 0.150 0 0.150 ... ... 0.042985
0.20845 ... ... 76.825 2.375 79.200 134000 0.150 0 0.150 ... ... 0.044034
0.210423 ... ... 74.825 2.375 77.200 136000 0.175 0 0.175 ... ... 0.050008
0.212406 ... ... 72.825 2.375 75.200 138000 0.200 0 0.200 ... ... 0.055955
0.214401 ... ... 70.825 2.375 73.200 140000 0.200 0 0.200 ... ... 0.057354
0.216411 ... ... 68.825 2.375 71.200 142000 0.225 0 0.225 ... ... 0.06347
0.218437 ... ... 66.825 2.375 69.200 144000 0.250 0 0.250 ... ... 0.069628
0.220483 ... ... 64.825 2.375 67.200 146000 0.275 0 0.275 ... ... 0.075854
0.222551 ... ... 62.825 2.375 65.200 148000 0.300 0 0.300 ... ... 0.082171
0.224645 ... ... 60.825 2.375 63.200 150000 0.325 0 0.325 ... ... 0.0886
0.226768 ... ... 58.825 2.375 61.200 152000 0.375 0.025 0.350 ... ... 0.099207
0.228924 ... ... 56.825 2.375 59.200 154000 0.400 0 0.400 ... ... 0.105872
0.232731 ... ... 54.850 2.375 57.225 156000 0.450 0 0.450 ... ... 0.116549
0.236685 ... ... 52.875 2.375 55.250 158000 0.500 0 0.500 ... ... 0.127252
0.240799 ... ... 50.900 2.375 53.275 160000 0.575 0.025 0.550 ... ... 0.141512
0.246812 ... ... 48.950 2.375 51.325 162000 0.625 0 0.625 ... ... 0.152323
0.253087 ... ... 47.025 2.350 49.375 164000 0.700 0 0.700 ... ... 0.166527
0.261396 ... ... 45.100 2.350 47.450 166000 0.800 0 0.800 ... ... 0.183741
0.271768 ... ... 43.175 2.375 45.550 168000 0.900 0 0.900 ... ... 0.200735
0.284173 ... ... 41.300 2.375 43.675 170000 1.025 0.025 1 ... ... 0.220256
0.296889 ... ... 39.425 2.375 41.800 172000 1.150 0.025 1.125 ... ... 0.239469
0.309945 ... ... 37.575 2.350 39.925 174000 1.225 -0.050 1.275 1.225 1.200 0.253852
0.324929 ... ... 35.725 2.350 38.075 176000 1.425 0 1.425 ... ... 0.279624
0.343174 ... ... 33.900 2.375 36.275 178000 1.600 0.025 1.575 ... ... 0.302472
0.360113 ... ... 32.100 2.350 34.450 180000 1.775 0 1.775 ... ... 0.324918
0.379944 ... ... 30.350 2.325 32.675 182000 1.975 0 1.975 ... ... 0.348761
0.400983 ... ... 28.600 2.325 30.925 184000 2.200 0 2.200 2.200 2.200 0.37369
0.422999 ... ... 26.875 2.325 29.200 186000 2.450 -0.025 2.475 ... ... 0.399407
0.445753 ... ... 25.200 2.300 27.500 188000 2.725 -0.050 2.775 ... ... 0.425628
0.469873 ... ... 23.550 2.300 25.850 190000 3.050 -0.050 3.100 3.075 3 0.453112
0.494024 ... ... 21.950 2.275 24.225 192000 3.400 -0.075 3.475 3.400 3.325 0.480281
0.517964 ... ... 20.400 2.225 22.625 194000 3.775 -0.100 3.875 3.750 3.750 0.506899
0.541989 ... ... 18.875 2.200 21.075 196000 4.200 -0.125 4.325 4.275 4.150 0.533351
0.565544 ... ... 17.400 2.175 19.575 198000 4.600 -0.050 4.650 4.600 4.600 0.557557
0.587759 ... ... 15.975 2.125 18.100 200000 5.150 -0.200 5.350 5.200 5.075 0.582654
0.608646 ... ... 14.600 2.075 16.675 202000 5.700 -0.250 5.950 5.700 5.700 0.605124
0.627872 ... ... 13.275 2.050 15.325 204000 6.300 -0.300 6.600 6.350 6.350 0.625453
0.644445 ... ... 12.025 1.950 13.975 206000 6.900 -0.025 6.925 6.950 6.850 0.642937
0.658417 ... ... 10.800 1.900 12.700 208000 7.600 -0.425 8.025 7.700 7.550 0.657716
0.669173 11.225 11.200 9.650 1.825 11.475 210000 8.325 -0.525 8.850 8.550 8.400 0.668963
0.676271 9.650 9.200 8.575 1.725 10.300 212000 9.125 -0.600 9.725 9.300 9.300 0.676316
0.679267 9.100 8.150 7.575 1.625 9.200 214000 9.975 -0.700 10.675 10 10 0.679295
0.677772 7.750 6.700 6.650 1.525 8.175 216000 11.050 0.125 10.925 11.050 11.050 0.677633
0.671524 ... ... 5.775 1.450 7.225 218000 11.950 -0.875 12.825 ... ... 0.670748
0.660555 ... ... 5.025 1.350 6.375 220000 13.050 -0.975 14.025 ... ... 0.658934
0.644971 ... ... 4.325 1.275 5.600 222000 14.225 -1.075 15.300 ... ... 0.642173
0.62469 ... ... 3.725 1.150 4.875 224000 15.475 -1.175 16.650 ... ... 0.620759
0.600866 ... ... 3.175 1.075 4.250 226000 16.825 -1.250 18.075 ... ... 0.595831
0.574003 ... ... 2.725 0.975 3.700 228000 18.225 -1.350 19.575 ... ... 0.567143
0.544141 ... ... 2.325 0.875 3.200 230000 19.700 -1.450 21.150 ... ... 0.536182
0.511826 2.350 2.350 1.975 0.775 2.750 232000 21.225 -1.575 22.800 ... ... 0.502961
0.479261 ... ... 1.675 0.700 2.375 234000 22.825 -1.650 24.475 ... ... 0.469894
0.44638 1.750 1.750 1.425 0.625 2.050 236000 24.475 -1.725 26.200 ... ... 0.436923
0.414265 ... ... 1.225 0.550 1.775 238000 26.175 -1.800 27.975 ... ... 0.405227
0.381728 ... ... 1.050 0.475 1.525 240000 27.900 -1.900 29.800 ... ... 0.373564
0.349151 ... ... 0.900 0.400 1.300 242000 29.675 -1.975 31.650 ... ... 0.345286
0.320151 ... ... 0.775 0.350 1.125 244000 31.500 -2.025 33.525 ... ... 0.321832
0.292859 ... ... 0.650 0.325 0.975 246000 33.325 -2.075 35.400 ... ... 0.297799
0.267922 ... ... 0.575 0.275 0.850 248000 35.200 -2.125 37.325 ... ... 0.280235
0.246035 ... ... 0.500 0.250 0.750 250000 37.100 -2.175 39.275 ... ... 0.266422
0.22346 ... ... 0.425 0.225 0.650 252000 39 -2.225 41.225 ... ... 0.252873
0.204768 ... ... 0.375 0.200 0.575 254000 40.950 -2.250 43.200 ... ... 0.247223
0.185619 ... ... 0.325 0.175 0.500 256000 42.875 -2.300 45.175 ... ... 0.238148
0.171275 ... ... 0.275 0.175 0.450 258000 44.850 -2.325 47.175 ... ... 0.236926
0.156798 ... ... 0.250 0.150 0.400 260000 46.825 -2.350 49.175 ... ... 0.235843
0.142078 ... ... 0.225 0.125 0.350 262000 48.800 -2.375 51.175 ... ... 0.234885
0.133257 ... ... 0.200 0.125 0.325 264000 50.800 -2.375 53.175 ... ... 0.237412
0.118084 ... ... 0.175 0.100 0.275 266000 52.800 -2.375 55.175 ... ... 0.239809
0.109221 ... ... 0.175 0.075 0.250 268000 54.800 -2.375 57.175 ... ... 0.242092
0.100351 ... ... 0.150 0.075 0.225 270000 56.800 -2.375 59.175 ... ... 0.244273
0.091427 ... ... 0.125 0.075 0.200 272000 58.800 -2.375 61.175 ... ... 0.246365
0.089827 ... ... 0.125 0.075 0.200 274000 60.800 -2.375 63.175 ... ... 0.248375
0.08098 ... ... 0.125 0.050 0.175 276000 62.800 -2.375 65.175 ... ... 0.250312
0.071948 ... ... 0.100 0.050 0.150 278000 64.800 -2.375 67.175 ... ... 0.252182
0.070775 ... ... 0.100 0.050 0.150 280000 66.800 -2.375 69.175 ... ... 0.253992
0.061635 ... ... 0.100 0.025 0.125 282000 68.800 -2.375 71.175 ... ... 0.255748
0.060674 ... ... 0.100 0.025 0.125 284000 70.800 -2.375 73.175 ... ... 0.257452
0.059758 ... ... 0.075 0.050 0.125 286000 72.800 -2.375 75.175 ... ... 0.259111
0.050533 ... ... 0.075 0.025 0.100 288000 74.800 -2.375 77.175 ... ... 0.260726
0.049798 ... ... 0.075 0.025 0.100 290000 76.800 -2.375 79.175 ... ... 0.262303
0.049095 ... ... 0.075 0.025 0.100 292000 78.800 -2.375 81.175 ... ... 0.263843
0.039581 ... ... 0.075 0 0.075 294000 80.800 -2.375 83.175 ... ... 0.265349
0.03904 ... ... 0.075 0 0.075 296000 82.800 -2.375 85.175 ... ... 0.266824
0.03852 ... ... 0.075 0 0.075 298000 84.800 -2.375 87.175 ... ... 0.268269
0.038021 ... ... 0.075 0 0.075 300000 86.800 -2.375 89.175 ... ... 0.269687
0.037542 ... ... 0.075 0 0.075 302000 88.800 -2.375 91.175 ... ... 0.271079
0.03708 ... ... 0.050 0.025 0.075 304000 90.800 -2.375 93.175 ... ... 0.272447
0.027347 ... ... 0.050 0 0.050 306000 92.800 -2.375 95.175 ... ... 0.273792
0.027017 ... ... 0.050 0 0.050 308000 94.800 -2.375 97.175 ... ... 0.275116
0.026699 ... ... 0.050 0 0.050 310000 96.800 -2.375 99.175 ... ... 0.276418
0.026392 ... ... 0.050 0 0.050 312000 98.800 -2.375 101.175 ... ... 0.277702
0.026096 ... ... 0.050 0 0.050 314000 100.800 -2.375 103.175 ... ... 0.278968
0 ... ... ... ... ... 316000 ... ... ... ... ... 0
0 ... ... ... ... ... 318000 ... ... ... ... ... 0
0 ... ... ... ... ... 320000 ... ... ... ... ... 0

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.