DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186.825
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.223047 ... ... 98.850 -0.025 98.825 88000 0.025 0 0.025 ... ... 0.009778
0.225892 ... ... 96.850 -0.025 96.825 90000 0.050 0 0.050 ... ... 0.016765
0.228698 ... ... 94.850 -0.025 94.825 92000 0.050 0 0.050 ... ... 0.017197
0.231466 ... ... 92.850 -0.025 92.825 94000 0.050 0 0.050 ... ... 0.017642
0.234197 ... ... 90.850 -0.025 90.825 96000 0.050 0 0.050 ... ... 0.018102
0.236893 ... ... 88.850 -0.025 88.825 98000 0.075 0 0.075 ... ... 0.024846
0.239556 ... ... 86.850 -0.025 86.825 100000 0.075 0 0.075 ... ... 0.025493
0.242185 ... ... 84.850 -0.025 84.825 102000 0.075 0 0.075 ... ... 0.026161
0.244783 ... ... 82.850 -0.025 82.825 104000 0.075 -0.025 0.100 ... ... 0.026853
0.247349 ... ... 80.850 -0.025 80.825 106000 0.100 0 0.100 ... ... 0.033706
0.249885 ... ... 78.850 -0.025 78.825 108000 0.100 0 0.100 ... ... 0.034604
0.252392 ... ... 76.850 -0.025 76.825 110000 0.125 0 0.125 ... ... 0.0414
0.254871 ... ... 74.850 -0.025 74.825 112000 0.125 0 0.125 ... ... 0.042514
0.257323 ... ... 72.850 -0.025 72.825 114000 0.150 0 0.150 ... ... 0.049363
0.259748 ... ... 70.850 -0.025 70.825 116000 0.150 0 0.150 ... ... 0.050714
0.262147 ... ... 68.850 -0.025 68.825 118000 0.175 0 0.175 ... ... 0.057701
0.26452 ... ... 66.850 -0.025 66.825 120000 0.175 -0.025 0.200 ... ... 0.059309
0.266869 ... ... 64.850 -0.025 64.825 122000 0.200 0 0.200 ... ... 0.066504
0.269193 ... ... 62.850 -0.025 62.825 124000 0.225 0 0.225 ... ... 0.07375
0.271494 ... ... 60.850 -0.025 60.825 126000 0.225 0 0.225 ... ... 0.075874
0.273773 ... ... 58.850 -0.025 58.825 128000 0.250 0 0.250 ... ... 0.083444
0.27603 ... ... 56.850 -0.025 56.825 130000 0.275 0 0.275 ... ... 0.091146
0.278264 ... ... 54.850 -0.025 54.825 132000 0.300 0 0.300 ... ... 0.099012
0.280477 ... ... 52.850 -0.025 52.825 134000 0.325 0 0.325 ... ... 0.107073
0.28267 ... ... 50.850 -0.025 50.825 136000 0.375 0 0.375 ... ... 0.120148
0.284842 ... ... 48.850 -0.025 48.825 138000 0.400 0 0.400 ... ... 0.128641
0.286994 ... ... 46.850 -0.025 46.825 140000 0.450 0 0.450 ... ... 0.141974
0.289127 ... ... 44.850 -0.025 44.825 142000 0.500 0 0.500 ... ... 0.155441
0.293097 ... ... 42.875 -0.025 42.850 144000 0.575 0 0.575 ... ... 0.173229
0.299146 ... ... 40.925 -0.025 40.900 146000 0.625 -0.025 0.650 ... ... 0.187065
0.305528 ... ... 38.975 -0.025 38.950 148000 0.700 -0.025 0.725 ... ... 0.205052
0.314286 ... ... 37.050 -0.025 37.025 150000 0.800 0 0.800 ... ... 0.226734
0.325566 ... ... 35.125 0 35.125 152000 0.900 0 0.900 ... ... 0.248312
0.337454 ... ... 33.250 -0.025 33.225 154000 1 0 1 ... ... 0.269947
0.351997 ... ... 31.375 -0.025 31.350 156000 1.125 0 1.125 ... ... 0.294675
0.371089 ... ... 29.525 0 29.525 158000 1.275 0 1.275 ... ... 0.322023
0.390747 ... ... 27.725 -0.025 27.700 160000 1.450 0 1.450 ... ... 0.351507
0.414464 ... ... 25.950 -0.025 25.925 162000 1.650 0 1.650 ... ... 0.38266
0.440051 ... ... 24.200 -0.025 24.175 164000 1.900 0 1.900 ... ... 0.416893
0.469955 ... ... 22.500 0 22.500 166000 2.175 0 2.175 ... ... 0.451427
0.500383 ... ... 20.875 -0.025 20.850 168000 2.475 -0.025 2.500 ... ... 0.485891
0.531966 ... ... 19.275 -0.025 19.250 170000 2.850 0 2.850 3 2.900 0.52218
0.564596 ... ... 17.750 -0.025 17.725 172000 3.275 0 3.275 ... ... 0.557722
0.596212 ... ... 16.275 -0.025 16.250 174000 3.775 0 3.775 ... ... 0.592319
0.625998 ... ... 14.850 -0.025 14.825 176000 4.300 0 4.300 ... ... 0.623678
0.653507 ... ... 13.500 -0.025 13.475 178000 4.875 -0.025 4.900 ... ... 0.651972
0.677264 ... ... 12.175 -0.025 12.150 180000 5.525 0 5.525 ... ... 0.676744
0.697023 ... ... 10.900 -0.025 10.875 182000 6.200 0 6.200 ... ... 0.696872
0.712073 ... ... 9.650 0 9.650 184000 6.900 0 6.900 ... ... 0.712029
0.721674 ... ... 8.450 -0.025 8.425 186000 7.625 0 7.625 7.350 7.350 0.721675
0.724974 ... ... 7.325 -0.025 7.300 188000 8.425 0 8.425 ... ... 0.724974
0.720973 ... ... 6.250 0 6.250 190000 9.325 0 9.325 ... ... 0.721023
0.708924 ... ... 5.325 -0.025 5.300 192000 10.325 0 10.325 ... ... 0.709261
0.689172 ... ... 4.525 -0.025 4.500 194000 11.475 0 11.475 ... ... 0.69022
0.662754 ... ... 3.850 -0.025 3.825 196000 12.750 0.025 12.725 ... ... 0.665111
0.630911 ... ... 3.275 -0.025 3.250 198000 14.125 0 14.125 ... ... 0.635317
0.596863 ... ... 2.800 0 2.800 200000 15.625 0.025 15.600 ... ... 0.604023
0.559911 ... ... 2.400 0 2.400 202000 17.175 0 17.175 ... ... 0.570701
0.521199 ... ... 2.075 -0.025 2.050 204000 18.800 0 18.800 ... ... 0.538168
0.484286 ... ... 1.775 0 1.775 206000 20.500 0.025 20.475 ... ... 0.50856
0.446657 ... ... 1.550 -0.025 1.525 208000 22.225 0.025 22.200 ... ... 0.479726
0.408812 ... ... 1.325 -0.025 1.300 210000 23.975 0.025 23.950 ... ... 0.452194
0.374809 ... ... 1.125 0 1.125 212000 25.775 0.025 25.750 ... ... 0.429044
0.338805 ... ... 0.950 0 0.950 214000 27.600 0.025 27.575 ... ... 0.408586
0.30458 ... ... 0.800 0 0.800 216000 29.450 0.025 29.425 ... ... 0.391182
0.273006 ... ... 0.675 0 0.675 218000 31.350 0.025 31.325 ... ... 0.379947
0.239492 ... ... 0.575 -0.025 0.550 220000 33.250 0.025 33.225 ... ... 0.36934
0.215807 ... ... 0.475 0 0.475 222000 35.200 0.025 35.175 ... ... 0.364969
0.184577 ... ... 0.400 -0.025 0.375 224000 37.175 0.025 37.150 ... ... 0.363736
0.173041 ... ... 0.350 0 0.350 226000 39.175 0.025 39.150 ... ... 0.365309
0.154386 ... ... 0.325 -0.025 0.300 228000 41.175 0.025 41.150 ... ... 0.366873
0.14317 ... ... 0.300 -0.025 0.275 230000 43.175 0.025 43.150 ... ... 0.368428
0.13994 ... ... 0.275 0 0.275 232000 45.175 0.025 45.150 ... ... 0.369973
0.129211 ... ... 0.250 0 0.250 234000 47.175 0.025 47.150 ... ... 0.37151
0.118537 ... ... 0.225 0 0.225 236000 49.175 0.025 49.150 ... ... 0.373038
0.107853 ... ... 0.200 0 0.200 238000 51.175 0.025 51.150 ... ... 0.374556
0.105717 ... ... 0.200 0 0.200 240000 53.175 0.025 53.150 ... ... 0.376066
0.09521 ... ... 0.175 0 0.175 242000 55.175 0.025 55.150 ... ... 0.377567
0.093438 ... ... 0.175 0 0.175 244000 57.175 0.025 57.150 ... ... 0.37906
0.082981 ... ... 0.150 0 0.150 246000 59.175 0.025 59.150 ... ... 0.380544
0.081521 ... ... 0.150 0 0.150 248000 61.175 0.025 61.150 ... ... 0.38202
0.070982 ... ... 0.150 -0.025 0.125 250000 63.175 0.025 63.150 ... ... 0.383488
0.069797 ... ... 0.125 0 0.125 252000 65.175 0.025 65.150 ... ... 0.384948
0.068669 ... ... 0.125 0 0.125 254000 67.175 0.025 67.150 ... ... 0.3864
0.067593 ... ... 0.125 0 0.125 256000 69.175 0.025 69.150 ... ... 0.387844
0.057173 ... ... 0.100 0 0.100 258000 71.175 0.025 71.150 ... ... 0.38928
0.056317 ... ... 0.100 0 0.100 260000 73.175 0.025 73.150 ... ... 0.390708
0.055497 ... ... 0.100 0 0.100 262000 75.175 0.025 75.150 ... ... 0.392129
0.054712 ... ... 0.100 0 0.100 264000 77.175 0.025 77.150 ... ... 0.393542
0.053961 ... ... 0.100 0 0.100 266000 79.175 0.025 79.150 ... ... 0.394948
0.053241 ... ... 0.100 0 0.100 268000 81.175 0.025 81.150 ... ... 0.396346
0.042953 ... ... 0.075 0 0.075 270000 83.175 0.025 83.150 ... ... 0.397736
0.042398 ... ... 0.075 0 0.075 272000 85.175 0.025 85.150 ... ... 0.39912
0.041864 ... ... 0.075 0 0.075 274000 87.175 0.025 87.150 ... ... 0.400496
0.041351 ... ... 0.075 0 0.075 276000 89.175 0.025 89.150 ... ... 0.401865
0.040855 ... ... 0.075 0 0.075 278000 91.175 0.025 91.150 ... ... 0.403227
0.040378 ... ... 0.075 0 0.075 280000 93.175 0.025 93.150 ... ... 0.404582
0.039918 ... ... 0.075 0 0.075 282000 95.175 0.025 95.150 ... ... 0.40593

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.