DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 217
Expiration Date: 02/05/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.256595 ... ... 117.850 -0.850 117 100000 0.100 0 0.100 ... ... 0.028854
0.259442 ... ... 115.850 -0.850 115 102000 0.100 0 0.100 ... ... 0.029481
0.262255 ... ... 113.850 -0.850 113 104000 0.125 0 0.125 ... ... 0.035225
0.265036 ... ... 111.850 -0.850 111 106000 0.150 0 0.150 ... ... 0.040822
0.267785 ... ... 109.850 -0.850 109 108000 0.150 0 0.150 ... ... 0.041703
0.270503 ... ... 107.850 -0.850 107 110000 0.175 0 0.175 ... ... 0.047327
0.273191 ... ... 105.850 -0.850 105 112000 0.200 0 0.200 ... ... 0.052899
0.27585 ... ... 103.850 -0.850 103 114000 0.225 0 0.225 ... ... 0.058451
0.27848 ... ... 101.850 -0.850 101 116000 0.250 0 0.250 ... ... 0.064005
0.281084 ... ... 99.850 -0.850 99 118000 0.275 0 0.275 ... ... 0.06958
0.283661 ... ... 97.850 -0.850 97 120000 0.325 0.025 0.300 ... ... 0.07915
0.286211 ... ... 95.850 -0.850 95 122000 0.350 0 0.350 ... ... 0.084751
0.288736 ... ... 93.850 -0.850 93 124000 0.375 0 0.375 ... ... 0.090424
0.291237 ... ... 91.850 -0.850 91 126000 0.425 0 0.425 ... ... 0.099859
0.293714 ... ... 89.850 -0.850 89 128000 0.475 0.025 0.450 ... ... 0.109214
0.296167 ... ... 87.850 -0.850 87 130000 0.525 0.025 0.500 ... ... 0.11853
0.298597 ... ... 85.850 -0.850 85 132000 0.575 0.025 0.550 ... ... 0.127841
0.301006 ... ... 83.850 -0.850 83 134000 0.625 0.025 0.600 ... ... 0.137176
0.303392 ... ... 81.850 -0.850 81 136000 0.675 0 0.675 ... ... 0.146559
0.305756 ... ... 79.850 -0.850 79 138000 0.750 0.025 0.725 ... ... 0.159042
0.309366 ... ... 77.875 -0.850 77.025 140000 0.825 0.025 0.800 ... ... 0.171442
0.313034 ... ... 75.900 -0.850 75.050 142000 0.900 0.025 0.875 ... ... 0.183802
0.318093 ... ... 73.925 -0.825 73.100 144000 0.975 0.025 0.950 ... ... 0.196164
0.323285 ... ... 71.975 -0.825 71.150 146000 1.050 0.025 1.025 ... ... 0.20856
0.329984 ... ... 70.025 -0.800 69.225 148000 1.150 0.050 1.100 ... ... 0.223552
0.336876 ... ... 68.100 -0.800 67.300 150000 1.250 0.050 1.200 ... ... 0.23847
0.343972 ... ... 66.200 -0.825 65.375 152000 1.350 0.050 1.300 ... ... 0.253362
0.352682 ... ... 64.300 -0.825 63.475 154000 1.475 0.050 1.425 ... ... 0.270501
0.363027 ... ... 62.400 -0.800 61.600 156000 1.600 0.050 1.550 ... ... 0.287517
0.374992 ... ... 60.525 -0.775 59.750 158000 1.725 0.050 1.675 ... ... 0.304466
0.387192 ... ... 58.675 -0.775 57.900 160000 1.900 0.075 1.825 ... ... 0.325259
0.400957 ... ... 56.850 -0.775 56.075 162000 2.050 0.050 2 ... ... 0.343889
0.414932 ... ... 55.025 -0.775 54.250 164000 2.250 0.075 2.175 ... ... 0.365877
0.431616 ... ... 53.225 -0.750 52.475 166000 2.450 0.075 2.375 ... ... 0.38746
0.448386 ... ... 51.450 -0.750 50.700 168000 2.675 0.075 2.600 ... ... 0.410225
0.466399 ... ... 49.700 -0.750 48.950 170000 2.900 0.075 2.825 ... ... 0.432558
0.485515 ... ... 47.975 -0.750 47.225 172000 3.175 0.100 3.075 ... ... 0.457131
0.505589 ... ... 46.275 -0.750 45.525 174000 3.450 0.100 3.350 ... ... 0.48106
0.526465 ... ... 44.575 -0.725 43.850 176000 3.750 0.125 3.625 ... ... 0.505537
0.547984 ... ... 42.925 -0.725 42.200 178000 4.050 0.100 3.950 ... ... 0.529378
0.569987 ... ... 41.275 -0.700 40.575 180000 4.400 0.125 4.275 4.275 4.275 0.554494
0.591579 ... ... 39.650 -0.700 38.950 182000 4.750 0.125 4.625 ... ... 0.578807
0.614149 ... ... 38.075 -0.700 37.375 184000 5.150 0.150 5 ... ... 0.603886
0.636131 ... ... 36.500 -0.700 35.800 186000 5.550 0.150 5.400 ... ... 0.62802
0.658654 ... ... 34.950 -0.675 34.275 188000 5.950 0.150 5.800 ... ... 0.651296
0.680423 ... ... 33.425 -0.675 32.750 190000 6.400 0.175 6.225 ... ... 0.67481
0.702316 ... ... 31.925 -0.650 31.275 192000 6.875 0.175 6.700 ... ... 0.697766
0.723294 ... ... 30.450 -0.650 29.800 194000 7.375 0.200 7.175 ... ... 0.720035
0.744 ... ... 29 -0.625 28.375 196000 7.900 0.225 7.675 ... ... 0.741488
0.763885 ... ... 27.575 -0.600 26.975 198000 8.450 0.225 8.225 ... ... 0.762003
0.78282 ... ... 26.200 -0.600 25.600 200000 9.025 0.225 8.800 ... ... 0.781458
0.800837 ... ... 24.850 -0.575 24.275 202000 9.650 0.250 9.400 ... ... 0.7999
0.817566 ... ... 23.525 -0.550 22.975 204000 10.300 0.250 10.050 ... ... 0.816959
0.83289 ... ... 22.275 -0.575 21.700 206000 11 0.275 10.725 ... ... 0.832616
0.846798 ... ... 21.025 -0.525 20.500 208000 11.725 0.300 11.425 ... ... 0.846612
0.858958 ... ... 19.850 -0.525 19.325 210000 12.500 0.300 12.200 ... ... 0.858882
0.869284 ... ... 18.700 -0.500 18.200 212000 13.325 0.325 13 ... ... 0.869268
0.877643 ... ... 17.600 -0.500 17.100 214000 14.175 0.325 13.850 ... ... 0.877649
0.883925 ... ... 16.550 -0.475 16.075 216000 15.100 0.350 14.750 ... ... 0.883929
0.888059 ... ... 15.550 -0.475 15.075 218000 16.050 0.375 15.675 ... ... 0.888055
0.889979 ... ... 14.575 -0.425 14.150 220000 17.075 0.400 16.675 ... ... 0.889974
0.889684 ... ... 13.675 -0.425 13.250 222000 18.125 0.400 17.725 ... ... 0.889702
0.887207 ... ... 12.825 -0.400 12.425 224000 19.250 0.425 18.825 ... ... 0.88729
0.882568 ... ... 12.025 -0.400 11.625 226000 20.400 0.450 19.950 ... ... 0.882771
0.875868 ... ... 11.250 -0.375 10.875 228000 21.600 0.450 21.150 ... ... 0.876262
0.867237 ... ... 10.525 -0.350 10.175 230000 22.850 0.475 22.375 ... ... 0.867907
0.856846 ... ... 9.850 -0.325 9.525 232000 24.150 0.500 23.650 ... ... 0.857889
0.844666 ... ... 9.225 -0.325 8.900 234000 25.475 0.500 24.975 ... ... 0.846195
0.831066 ... ... 8.625 -0.300 8.325 236000 26.850 0.525 26.325 ... ... 0.833198
0.815952 ... ... 8.075 -0.300 7.775 238000 28.250 0.525 27.725 ... ... 0.818823
0.799859 ... ... 7.550 -0.275 7.275 240000 29.700 0.550 29.150 ... ... 0.803596
0.782607 ... ... 7.075 -0.275 6.800 242000 31.200 0.575 30.625 ... ... 0.787842
0.764326 ... ... 6.625 -0.275 6.350 244000 32.700 0.575 32.125 ... ... 0.770808
0.74583 ... ... 6.200 -0.250 5.950 246000 34.250 0.575 33.675 ... ... 0.753681
0.72677 ... ... 5.800 -0.225 5.575 248000 35.825 0.600 35.225 ... ... 0.736142
0.706467 ... ... 5.425 -0.225 5.200 250000 37.450 0.625 36.825 ... ... 0.719139
0.686713 ... ... 5.075 -0.200 4.875 252000 39.075 0.625 38.450 ... ... 0.70137
0.666939 ... ... 4.775 -0.200 4.575 254000 40.725 0.625 40.100 ... ... 0.683717
0.646216 ... ... 4.475 -0.200 4.275 256000 42.400 0.650 41.750 ... ... 0.666365
0.625692 ... ... 4.200 -0.200 4 258000 44.100 0.650 43.450 ... ... 0.649502
0.605585 ... ... 3.925 -0.175 3.750 260000 45.825 0.675 45.150 ... ... 0.633311
0.586122 ... ... 3.675 -0.150 3.525 262000 47.575 0.700 46.875 ... ... 0.617974
0.566003 ... ... 3.450 -0.150 3.300 264000 49.325 0.700 48.625 ... ... 0.60239
0.546796 ... ... 3.250 -0.150 3.100 266000 51.100 0.700 50.400 ... ... 0.587877
0.527004 ... ... 3.050 -0.150 2.900 268000 52.900 0.725 52.175 ... ... 0.574601
0.508419 ... ... 2.850 -0.125 2.725 270000 54.700 0.725 53.975 ... ... 0.561265
0.491295 ... ... 2.700 -0.125 2.575 272000 56.500 0.725 55.775 ... ... 0.54785
0.471769 ... ... 2.525 -0.125 2.400 274000 58.350 0.750 57.600 ... ... 0.537455
0.455982 ... ... 2.375 -0.100 2.275 276000 60.200 0.750 59.450 ... ... 0.527144
0.437692 ... ... 2.250 -0.125 2.125 278000 62.050 0.750 61.300 ... ... 0.51691
0.421297 ... ... 2.100 -0.100 2 280000 63.925 0.775 63.150 ... ... 0.508396
0.407072 ... ... 2 -0.100 1.900 282000 65.800 0.775 65.025 ... ... 0.5
0.390112 ... ... 1.875 -0.100 1.775 284000 67.700 0.775 66.925 ... ... 0.493413
0.375453 ... ... 1.775 -0.100 1.675 286000 69.600 0.800 68.800 ... ... 0.48697
0.363368 ... ... 1.675 -0.075 1.600 288000 71.500 0.775 70.725 ... ... 0.480661
0.348347 ... ... 1.600 -0.100 1.500 290000 73.425 0.800 72.625 ... ... 0.476205
0.336039 ... ... 1.500 -0.075 1.425 292000 75.350 0.800 74.550 ... ... 0.471885
0.323625 ... ... 1.425 -0.075 1.350 294000 77.275 0.800 76.475 ... ... 0.467693
0.314245 ... ... 1.350 -0.050 1.300 296000 79.225 0.800 78.425 ... ... 0.465336
0.301656 ... ... 1.300 -0.075 1.225 298000 81.175 0.800 80.375 ... ... 0.463083
0.292233 ... ... 1.225 -0.050 1.175 300000 83.150 0.825 82.325 ... ... 0.462608
0.279389 ... ... 1.175 -0.075 1.100 302000 85.100 0.825 84.275 ... ... 0.460537
0.269859 ... ... 1.125 -0.075 1.050 304000 87.075 0.825 86.250 ... ... 0.4602
0.263865 ... ... 1.075 -0.050 1.025 306000 89.050 0.825 88.225 ... ... 0.459915
0.254333 ... ... 1.025 -0.050 0.975 308000 91.025 0.825 90.200 ... ... 0.459679
0.244739 ... ... 0.975 -0.050 0.925 310000 93.025 0.850 92.175 ... ... 0.461062
0.238862 ... ... 0.950 -0.050 0.900 312000 95 0.825 94.175 ... ... 0.460896
0.229201 ... ... 0.900 -0.050 0.850 314000 97 0.850 96.150 ... ... 0.462297
0.223376 ... ... 0.875 -0.050 0.825 316000 99 0.850 98.150 ... ... 0.463692
0.21759 ... ... 0.850 -0.050 0.800 318000 101 0.850 100.150 ... ... 0.465081
0.211836 ... ... 0.825 -0.050 0.775 320000 103 0.850 102.150 ... ... 0.466464
0.206109 ... ... 0.775 -0.025 0.750 322000 105 0.850 104.150 ... ... 0.467841
0.200406 ... ... 0.750 -0.025 0.725 324000 107 0.850 106.150 ... ... 0.469212
0.194719 ... ... 0.750 -0.050 0.700 326000 109 0.850 108.150 ... ... 0.470578
0.189046 ... ... 0.725 -0.050 0.675 328000 111 0.850 110.150 ... ... 0.471938
0.183381 ... ... 0.700 -0.050 0.650 330000 113 0.850 112.150 ... ... 0.473292
0.182 ... ... 0.675 -0.025 0.650 332000 115 0.850 114.150 ... ... 0.474641
0.176397 ... ... 0.650 -0.025 0.625 334000 117 0.850 116.150 ... ... 0.475984
0.170791 ... ... 0.650 -0.050 0.600 336000 119 0.850 118.150 ... ... 0.477322
0.169562 ... ... 0.625 -0.025 0.600 338000 121 0.850 120.150 ... ... 0.478654
0.163999 ... ... 0.600 -0.025 0.575 340000 123 0.850 122.150 ... ... 0.479981
0.158422 ... ... 0.600 -0.050 0.550 342000 125 0.850 124.150 ... ... 0.481303
0.15733 ... ... 0.575 -0.025 0.550 344000 127 0.850 126.150 ... ... 0.482619
0.151779 ... ... 0.550 -0.025 0.525 346000 129 0.850 128.150 ... ... 0.483929
0.150762 ... ... 0.550 -0.025 0.525 348000 131 0.850 130.150 ... ... 0.485235
0.145231 ... ... 0.525 -0.025 0.500 350000 133 0.850 132.150 ... ... 0.486535
0.144286 ... ... 0.525 -0.025 0.500 352000 135 0.850 134.150 ... ... 0.48783
0.138762 ... ... 0.500 -0.025 0.475 354000 137 0.850 136.150 ... ... 0.48912
0.137882 ... ... 0.500 -0.025 0.475 356000 139 0.850 138.150 ... ... 0.490405

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.