DairyVisor Data

Markets - Livestock

Underlying Price: 190.950
Expiration Date: 04/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.20881 ... ... 99.900 1.050 100.950 90000 0.013 0 0.013 ... ... 0.005523
0.211405 ... ... 97.900 1.050 98.950 92000 0.013 0 0.013 ... ... 0.005667
0.213966 ... ... 95.900 1.050 96.950 94000 0.013 0 0.013 ... ... 0.005814
0.216492 ... ... 93.900 1.050 94.950 96000 0.013 0 0.013 ... ... 0.005966
0.218986 ... ... 91.900 1.050 92.950 98000 0.013 0 0.013 ... ... 0.006123
0.221449 ... ... 89.900 1.050 90.950 100000 0.013 0 0.013 ... ... 0.006285
0.223882 ... ... 87.900 1.050 88.950 102000 0.025 0 0.025 ... ... 0.010611
0.226285 ... ... 85.900 1.050 86.950 104000 0.025 0 0.025 ... ... 0.010892
0.22866 ... ... 83.900 1.050 84.950 106000 0.025 0 0.025 ... ... 0.011183
0.231007 ... ... 81.900 1.050 82.950 108000 0.025 0 0.025 ... ... 0.011485
0.233327 ... ... 79.900 1.050 80.950 110000 0.025 0 0.025 ... ... 0.011799
0.235621 ... ... 77.900 1.050 78.950 112000 0.025 0 0.025 ... ... 0.012124
0.23789 ... ... 75.900 1.050 76.950 114000 0.050 0 0.050 ... ... 0.020721
0.240134 ... ... 73.900 1.050 74.950 116000 0.050 0 0.050 ... ... 0.021293
0.242355 ... ... 71.900 1.050 72.950 118000 0.050 0 0.050 ... ... 0.021889
0.244552 ... ... 69.900 1.050 70.950 120000 0.075 0 0.075 ... ... 0.030007
0.246726 ... ... 67.900 1.050 68.950 122000 0.075 0 0.075 ... ... 0.030857
0.248879 ... ... 65.900 1.050 66.950 124000 0.100 0 0.100 ... ... 0.038726
0.25101 ... ... 63.900 1.050 64.950 126000 0.125 0.025 0.100 ... ... 0.046339
0.25312 ... ... 61.900 1.050 62.950 128000 0.125 0 0.125 ... ... 0.047686
0.255209 ... ... 59.900 1.050 60.950 130000 0.150 0.025 0.125 ... ... 0.055404
0.257278 ... ... 57.900 1.050 58.950 132000 0.150 0 0.150 ... ... 0.057056
0.259328 ... ... 55.900 1.050 56.950 134000 0.175 0 0.175 ... ... 0.064987
0.261359 ... ... 53.900 1.050 54.950 136000 0.200 0.025 0.175 ... ... 0.072956
0.263371 ... ... 51.900 1.050 52.950 138000 0.225 0.025 0.200 ... ... 0.081018
0.265366 ... ... 49.900 1.050 50.950 140000 0.250 0 0.250 ... ... 0.089219
0.267342 ... ... 47.900 1.050 48.950 142000 0.275 0 0.275 ... ... 0.097602
0.269301 ... ... 45.900 1.050 46.950 144000 0.300 0 0.300 ... ... 0.106206
0.271243 ... ... 43.900 1.050 44.950 146000 0.325 -0.025 0.350 ... ... 0.115074
0.273168 ... ... 41.900 1.050 42.950 148000 0.375 -0.025 0.400 ... ... 0.129294
0.275076 ... ... 39.900 1.050 40.950 150000 0.425 -0.025 0.450 ... ... 0.143585
0.278978 ... ... 37.925 1.050 38.975 152000 0.475 -0.025 0.500 ... ... 0.158055
0.283081 ... ... 35.975 1.025 37 154000 0.550 -0.050 0.600 ... ... 0.177127
0.289584 ... ... 34.050 1 35.050 156000 0.650 -0.050 0.700 ... ... 0.200153
0.300907 ... ... 32.150 1 33.150 158000 0.750 -0.050 0.800 ... ... 0.222828
0.312878 ... ... 30.275 0.975 31.250 160000 0.875 -0.075 0.950 ... ... 0.248752
0.329814 ... ... 28.450 0.950 29.400 162000 1.025 -0.075 1.100 ... ... 0.277305
0.351403 ... ... 26.625 0.975 27.600 164000 1.200 -0.100 1.300 ... ... 0.307912
0.373361 ... ... 24.850 0.950 25.800 166000 1.425 -0.075 1.500 ... ... 0.342383
0.3992 ... ... 23.125 0.925 24.050 168000 1.650 -0.100 1.750 ... ... 0.375276
0.426586 ... ... 21.425 0.900 22.325 170000 1.900 -0.125 2.025 ... ... 0.408814
0.456476 ... ... 19.775 0.875 20.650 172000 2.200 -0.125 2.325 ... ... 0.444091
0.487912 ... ... 18.175 0.850 19.025 174000 2.525 -0.150 2.675 ... ... 0.478747
0.519912 ... ... 16.600 0.850 17.450 176000 2.900 -0.200 3.100 3.200 3.200 0.513465
0.551518 ... ... 15.125 0.800 15.925 178000 3.325 -0.225 3.550 ... ... 0.547256
0.581808 ... ... 13.700 0.750 14.450 180000 3.825 -0.250 4.075 ... ... 0.579782
0.610277 ... ... 12.325 0.725 13.050 182000 4.375 -0.275 4.650 ... ... 0.609278
0.635638 ... ... 11.050 0.675 11.725 184000 4.975 -0.325 5.300 5.250 5.250 0.63503
0.656768 ... ... 9.825 0.650 10.475 186000 5.675 -0.350 6.025 ... ... 0.656584
0.672718 ... ... 8.675 0.625 9.300 188000 6.425 -0.400 6.825 ... ... 0.672658
0.682712 ... ... 7.625 0.550 8.175 190000 7.250 -0.450 7.700 8.250 7.600 0.682712
0.686136 ... ... 6.625 0.525 7.150 192000 8.175 -0.500 8.675 8.650 8.650 0.686136
0.682547 6.500 6.500 5.725 0.500 6.225 194000 9.175 -0.525 9.700 ... ... 0.682577
0.671663 ... ... 4.900 0.450 5.350 196000 10.250 -0.575 10.825 ... ... 0.671908
0.653682 4.625 4.625 4.175 0.400 4.575 198000 11.425 -0.625 12.050 ... ... 0.654486
0.629337 ... ... 3.525 0.375 3.900 200000 12.700 -0.650 13.350 ... ... 0.631199
0.599191 ... ... 2.975 0.325 3.300 202000 14.025 -0.700 14.725 ... ... 0.602045
0.564288 ... ... 2.475 0.300 2.775 204000 15.450 -0.750 16.200 ... ... 0.569381
0.524611 ... ... 2.075 0.225 2.300 206000 16.975 -0.800 17.775 ... ... 0.535598
0.484557 ... ... 1.750 0.175 1.925 208000 18.550 -0.850 19.400 ... ... 0.500293
0.443111 ... ... 1.450 0.150 1.600 210000 20.200 -0.875 21.075 ... ... 0.466683
0.401709 ... ... 1.225 0.100 1.325 212000 21.900 -0.925 22.825 ... ... 0.434849
0.362096 ... ... 1.025 0.075 1.100 214000 23.650 -0.975 24.625 ... ... 0.406249
0.326323 ... ... 0.850 0.075 0.925 216000 25.475 -0.975 26.450 ... ... 0.385021
0.292273 ... ... 0.725 0.050 0.775 218000 27.325 -1 28.325 ... ... 0.366925
0.260818 ... ... 0.600 0.050 0.650 220000 29.225 -1 30.225 ... ... 0.355168
0.232944 ... ... 0.525 0.025 0.550 222000 31.125 -1.025 32.150 ... ... 0.344096
0.209715 ... ... 0.450 0.025 0.475 224000 33.075 -1.050 34.125 ... ... 0.339446
0.185833 ... ... 0.375 0.025 0.400 226000 35.050 -1.050 36.100 ... ... 0.338027
0.167868 ... ... 0.325 0.025 0.350 228000 37.050 -1.050 38.100 ... ... 0.33948
0.156782 ... ... 0.300 0.025 0.325 230000 39.050 -1.050 40.100 ... ... 0.340925
0.138634 ... ... 0.250 0.025 0.275 232000 41.050 -1.050 42.100 ... ... 0.342361
0.127793 ... ... 0.225 0.025 0.250 234000 43.050 -1.050 44.100 ... ... 0.343789
0.117058 ... ... 0.200 0.025 0.225 236000 45.050 -1.050 46.100 ... ... 0.34521
0.106362 ... ... 0.200 0 0.200 238000 47.050 -1.050 48.100 ... ... 0.346621
0.095627 ... ... 0.175 0 0.175 240000 49.050 -1.050 50.100 ... ... 0.348025
0.09361 ... ... 0.150 0.025 0.175 242000 51.050 -1.050 52.100 ... ... 0.349421
0.083018 ... ... 0.150 0 0.150 244000 53.050 -1.050 54.100 ... ... 0.35081
0.081376 ... ... 0.150 0 0.150 246000 55.050 -1.050 56.100 ... ... 0.352191
0.079828 ... ... 0.125 0.025 0.150 248000 57.050 -1.050 58.100 ... ... 0.353564
0.069455 ... ... 0.125 0 0.125 250000 59.050 -1.050 60.100 ... ... 0.35493
0.068202 ... ... 0.125 0 0.125 252000 61.050 -1.050 62.100 ... ... 0.356288
0.067016 ... ... 0.125 0 0.125 254000 63.050 -1.050 64.100 ... ... 0.357638
0.056646 ... ... 0.100 0 0.100 256000 65.050 -1.050 66.100 ... ... 0.358981
0.055705 ... ... 0.100 0 0.100 258000 67.050 -1.050 68.100 ... ... 0.360318
0.054809 ... ... 0.100 0 0.100 260000 69.050 -1.050 70.100 ... ... 0.361647
0.053957 ... ... 0.100 0 0.100 262000 71.050 -1.050 72.100 ... ... 0.362969
0.053145 ... ... 0.100 0 0.100 264000 73.050 -1.050 74.100 ... ... 0.364284
0.042857 ... ... 0.075 0 0.075 266000 75.050 -1.050 76.100 ... ... 0.365592
0.042235 ... ... 0.075 0 0.075 268000 77.050 -1.050 78.100 ... ... 0.366893
0.041637 ... ... 0.075 0 0.075 270000 79.050 -1.050 80.100 ... ... 0.368188
0.041064 ... ... 0.075 0 0.075 272000 81.050 -1.050 82.100 ... ... 0.369476
0.030308 ... ... 0.050 0 0.050 274000 83.050 -1.050 84.100 ... ... 0.370758
0.029903 ... ... 0.050 0 0.050 276000 85.050 -1.050 86.100 ... ... 0.372032
0.029514 ... ... 0.050 0 0.050 278000 87.050 -1.050 88.100 ... ... 0.373301
0.029138 ... ... 0.050 0 0.050 280000 89.050 -1.050 90.100 ... ... 0.374563
0.028777 ... ... 0.050 0 0.050 282000 91.050 -1.050 92.100 ... ... 0.375819
0.02843 ... ... 0.050 0 0.050 284000 93.050 -1.050 94.100 ... ... 0.377069
0.028095 ... ... 0.050 0 0.050 286000 95.050 -1.050 96.100 ... ... 0.378312
0.016603 ... ... 0.025 0 0.025 288000 97.050 -1.050 98.100 ... ... 0.379549
0.016409 ... ... 0.025 0 0.025 290000 99.050 -1.050 100.100 ... ... 0.38078
0.016222 ... ... 0.025 0 0.025 292000 101.050 -1.050 102.100 ... ... 0.382005
0.016041 ... ... 0.025 0 0.025 294000 103.050 -1.050 104.100 ... ... 0.383224

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.