DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 204.025
Expiration Date: 02/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.219019 ... ... 115.100 -3.075 112.025 92000 0.013 0 0.013 ... ... 0.005573
0.221646 ... ... 113.100 -3.075 110.025 94000 0.013 0 0.013 ... ... 0.005707
0.224238 ... ... 111.100 -3.075 108.025 96000 0.013 0 0.013 ... ... 0.005845
0.226798 ... ... 109.100 -3.075 106.025 98000 0.013 0 0.013 ... ... 0.005986
0.229328 ... ... 107.100 -3.075 104.025 100000 0.013 0 0.013 ... ... 0.006132
0.231827 ... ... 105.100 -3.075 102.025 102000 0.013 0 0.013 ... ... 0.006283
0.234296 ... ... 103.100 -3.075 100.025 104000 0.013 0 0.013 ... ... 0.006438
0.236738 ... ... 101.100 -3.075 98.025 106000 0.013 0 0.013 ... ... 0.006597
0.239152 ... ... 99.100 -3.075 96.025 108000 0.013 0 0.013 ... ... 0.006761
0.241539 ... ... 97.100 -3.075 94.025 110000 0.013 0 0.013 ... ... 0.006931
0.2439 ... ... 95.100 -3.075 92.025 112000 0.013 0 0.013 ... ... 0.007107
0.246236 ... ... 93.100 -3.075 90.025 114000 0.013 0 0.013 ... ... 0.007288
0.248548 ... ... 91.100 -3.075 88.025 116000 0.013 0 0.013 ... ... 0.007477
0.250836 ... ... 89.100 -3.075 86.025 118000 0.013 0 0.013 ... ... 0.007672
0.2531 ... ... 87.100 -3.075 84.025 120000 0.025 0.013 0.013 ... ... 0.013333
0.255342 ... ... 85.100 -3.075 82.025 122000 0.025 0 0.025 ... ... 0.013683
0.257562 ... ... 83.100 -3.075 80.025 124000 0.025 0 0.025 ... ... 0.014045
0.259761 ... ... 81.100 -3.075 78.025 126000 0.025 0 0.025 ... ... 0.014422
0.261939 ... ... 79.100 -3.075 76.025 128000 0.050 0.025 0.025 ... ... 0.024632
0.264097 ... ... 77.100 -3.075 74.025 130000 0.050 0 0.050 ... ... 0.025296
0.266234 ... ... 75.100 -3.075 72.025 132000 0.075 0 0.075 ... ... 0.034659
0.268353 ... ... 73.100 -3.075 70.025 134000 0.100 0.025 0.075 ... ... 0.043464
0.270452 ... ... 71.100 -3.075 68.025 136000 0.125 0.025 0.100 ... ... 0.051967
0.272532 ... ... 69.100 -3.075 66.025 138000 0.175 0.050 0.125 ... ... 0.066755
0.274595 ... ... 67.100 -3.075 64.025 140000 0.200 0.025 0.175 ... ... 0.074795
0.27664 ... ... 65.100 -3.075 62.025 142000 0.250 0.050 0.200 ... ... 0.088593
0.278667 ... ... 63.100 -3.075 60.025 144000 0.325 0.075 0.250 ... ... 0.1071
0.280678 ... ... 61.100 -3.075 58.025 146000 0.400 0.075 0.325 ... ... 0.124681
0.282673 ... ... 59.100 -3.075 56.025 148000 0.475 0.075 0.400 ... ... 0.141671
0.286484 ... ... 57.100 -3.050 54.050 150000 0.575 0.100 0.475 ... ... 0.16228
0.2923 ... ... 55.125 -3.025 52.100 152000 0.675 0.100 0.575 ... ... 0.182173
0.30213 ... ... 53.175 -2.975 50.200 154000 0.825 0.150 0.675 ... ... 0.208293
0.314154 ... ... 51.250 -2.925 48.325 156000 0.975 0.175 0.800 ... ... 0.233124
0.328321 ... ... 49.375 -2.900 46.475 158000 1.125 0.175 0.950 ... ... 0.25704
0.344527 ... ... 47.525 -2.875 44.650 160000 1.325 0.200 1.125 ... ... 0.28533
0.362619 ... ... 45.700 -2.850 42.850 162000 1.550 0.225 1.325 ... ... 0.314589
0.38396 ... ... 43.900 -2.800 41.100 164000 1.800 0.275 1.525 ... ... 0.344496
0.406577 ... ... 42.150 -2.775 39.375 166000 2.075 0.300 1.775 ... ... 0.37477
0.431546 ... ... 40.400 -2.700 37.700 168000 2.375 0.350 2.025 ... ... 0.405171
0.457077 ... ... 38.725 -2.675 36.050 170000 2.700 0.375 2.325 ... ... 0.435489
0.484011 ... ... 37.050 -2.600 34.450 172000 3.075 0.425 2.650 ... ... 0.466752
0.510837 ... ... 35.450 -2.575 32.875 174000 3.475 0.475 3 ... ... 0.497265
0.537379 ... ... 33.850 -2.525 31.325 176000 3.900 0.500 3.400 ... ... 0.526918
0.564891 ... ... 32.325 -2.475 29.850 178000 4.375 0.550 3.825 ... ... 0.55638
0.591382 ... ... 30.800 -2.400 28.400 180000 4.900 0.600 4.300 ... ... 0.585183
0.61675 ... ... 29.350 -2.375 26.975 182000 5.450 0.650 4.800 ... ... 0.612397
0.641725 ... ... 27.925 -2.300 25.625 184000 6.050 0.725 5.325 ... ... 0.638423
0.665057 ... ... 26.550 -2.250 24.300 186000 6.675 0.750 5.925 ... ... 0.66261
0.686956 ... ... 25.200 -2.175 23.025 188000 7.350 0.825 6.525 ... ... 0.685206
0.706978 ... ... 23.900 -2.125 21.775 190000 8.075 0.875 7.200 ... ... 0.705977
0.725366 ... ... 22.650 -2.050 20.600 192000 8.850 0.950 7.900 ... ... 0.724735
0.741607 ... ... 21.450 -2 19.450 194000 9.650 1 8.650 ... ... 0.741242
0.755749 ... ... 20.275 -1.925 18.350 196000 10.500 1.050 9.450 ... ... 0.755565
0.767658 ... ... 19.150 -1.875 17.275 198000 11.400 1.125 10.275 ... ... 0.767612
0.777334 ... ... 18.075 -1.800 16.275 200000 12.350 1.200 11.150 ... ... 0.777329
0.784699 ... ... 17.050 -1.750 15.300 202000 13.325 1.250 12.075 ... ... 0.784703
0.789753 ... ... 16.050 -1.675 14.375 204000 14.350 1.325 13.025 ... ... 0.789753
0.792511 ... ... 15.100 -1.600 13.500 206000 15.425 1.400 14.025 ... ... 0.792506
0.793016 ... ... 14.200 -1.550 12.650 208000 16.525 1.450 15.075 ... ... 0.793021
0.791321 ... ... 13.325 -1.475 11.850 210000 17.675 1.525 16.150 ... ... 0.79136
0.787472 ... ... 12.500 -1.425 11.075 212000 18.875 1.600 17.275 ... ... 0.787633
0.781586 ... ... 11.725 -1.375 10.350 214000 20.100 1.650 18.450 ... ... 0.781904
0.773814 ... ... 10.975 -1.300 9.675 216000 21.375 1.725 19.650 ... ... 0.774356
0.764174 ... ... 10.250 -1.225 9.025 218000 22.675 1.775 20.900 ... ... 0.765019
0.752729 ... ... 9.575 -1.175 8.400 220000 24.025 1.850 22.175 ... ... 0.754188
0.739832 ... ... 8.950 -1.125 7.825 222000 25.400 1.900 23.500 ... ... 0.741838
0.725398 ... ... 8.350 -1.075 7.275 224000 26.800 1.950 24.850 ... ... 0.728069
0.709942 ... ... 7.775 -1 6.775 226000 28.250 2 26.250 ... ... 0.713387
0.692791 ... ... 7.250 -0.975 6.275 228000 29.725 2.050 27.675 ... ... 0.697641
0.674991 ... ... 6.725 -0.900 5.825 230000 31.225 2.100 29.125 ... ... 0.680962
0.656247 ... ... 6.250 -0.850 5.400 232000 32.775 2.175 30.600 ... ... 0.664121
0.636701 ... ... 5.825 -0.825 5 234000 34.325 2.200 32.125 ... ... 0.646088
0.61651 ... ... 5.400 -0.775 4.625 236000 35.925 2.275 33.650 ... ... 0.628371
0.595841 ... ... 5 -0.725 4.275 238000 37.550 2.325 35.225 ... ... 0.610518
0.574879 ... ... 4.625 -0.675 3.950 240000 39.175 2.350 36.825 ... ... 0.591742
0.553822 ... ... 4.275 -0.625 3.650 242000 40.850 2.400 38.450 ... ... 0.574092
0.531557 ... ... 3.975 -0.625 3.350 244000 42.550 2.450 40.100 ... ... 0.556882
0.510856 ... ... 3.650 -0.550 3.100 246000 44.250 2.475 41.775 ... ... 0.539084
0.489175 ... ... 3.375 -0.525 2.850 248000 45.975 2.500 43.475 ... ... 0.521964
0.468106 ... ... 3.125 -0.500 2.625 250000 47.750 2.575 45.175 ... ... 0.507134
0.446066 ... ... 2.875 -0.475 2.400 252000 49.525 2.600 46.925 ... ... 0.492077
0.426935 ... ... 2.650 -0.425 2.225 254000 51.300 2.625 48.675 ... ... 0.476764
0.405015 ... ... 2.425 -0.400 2.025 256000 53.125 2.675 50.450 ... ... 0.464401
0.386638 ... ... 2.250 -0.375 1.875 258000 54.950 2.725 52.225 ... ... 0.452007
0.365247 ... ... 2.050 -0.350 1.700 260000 56.775 2.725 54.050 ... ... 0.439564
0.348098 ... ... 1.900 -0.325 1.575 262000 58.650 2.775 55.875 ... ... 0.430613
0.327729 ... ... 1.725 -0.300 1.425 264000 60.525 2.800 57.725 ... ... 0.421776
0.309424 ... ... 1.600 -0.300 1.300 266000 62.400 2.825 59.575 ... ... 0.413044
0.293595 ... ... 1.450 -0.250 1.200 268000 64.300 2.850 61.450 ... ... 0.406266
0.277375 ... ... 1.350 -0.250 1.100 270000 66.225 2.900 63.325 ... ... 0.401489
0.260684 ... ... 1.225 -0.225 1 272000 68.150 2.925 65.225 ... ... 0.396863
0.243434 ... ... 1.125 -0.225 0.900 274000 70.100 2.950 67.150 ... ... 0.394231
0.229384 ... ... 1.025 -0.200 0.825 276000 72.050 2.975 69.075 ... ... 0.391722
0.214989 ... ... 0.925 -0.175 0.750 278000 74 2.975 71.025 ... ... 0.389328
0.20438 ... ... 0.850 -0.150 0.700 280000 75.975 3 72.975 ... ... 0.38884
0.189303 ... ... 0.775 -0.150 0.625 282000 77.975 3.050 74.925 ... ... 0.390171
0.178267 ... ... 0.725 -0.150 0.575 284000 79.975 3.050 76.925 ... ... 0.391495
0.167028 ... ... 0.650 -0.125 0.525 286000 81.975 3.075 78.900 ... ... 0.392814
0.15554 ... ... 0.600 -0.125 0.475 288000 83.975 3.075 80.900 ... ... 0.394127
0.143745 ... ... 0.550 -0.125 0.425 290000 85.975 3.075 82.900 ... ... 0.395433
0.136977 ... ... 0.500 -0.100 0.400 292000 87.975 3.075 84.900 ... ... 0.396734
0.124658 ... ... 0.450 -0.100 0.350 294000 89.975 3.075 86.900 ... ... 0.398029
0.117692 ... ... 0.400 -0.075 0.325 296000 91.975 3.075 88.900 ... ... 0.399319
0.110662 ... ... 0.375 -0.075 0.300 298000 93.975 3.075 90.900 ... ... 0.400602
0.103549 ... ... 0.325 -0.050 0.275 300000 95.975 3.075 92.900 ... ... 0.40188
0.096325 ... ... 0.300 -0.050 0.250 302000 97.975 3.075 94.900 ... ... 0.403152
0.088967 ... ... 0.275 -0.050 0.225 304000 99.975 3.075 96.900 ... ... 0.404419
0.081441 ... ... 0.250 -0.050 0.200 306000 101.975 3.075 98.900 ... ... 0.40568
0.073705 ... ... 0.225 -0.050 0.175 308000 103.975 3.075 100.900 ... ... 0.406936
0.065705 ... ... 0.200 -0.050 0.150 310000 105.975 3.075 102.900 ... ... 0.408186
0.065081 ... ... 0.200 -0.050 0.150 312000 107.975 3.075 104.900 ... ... 0.409431
0.056824 ... ... 0.175 -0.050 0.125 314000 109.975 3.075 106.900 ... ... 0.41067
0.056298 ... ... 0.150 -0.025 0.125 316000 111.975 3.075 108.900 ... ... 0.411904
0.047684 ... ... 0.150 -0.050 0.100 318000 113.975 3.075 110.900 ... ... 0.413133
0.047253 ... ... 0.125 -0.025 0.100 320000 115.975 3.075 112.900 ... ... 0.414356
0.046834 ... ... 0.125 -0.025 0.100 322000 117.975 3.075 114.900 ... ... 0.415575
0.037779 ... ... 0.100 -0.025 0.075 324000 119.975 3.075 116.900 ... ... 0.416788
0.037451 ... ... 0.100 -0.025 0.075 326000 121.975 3.075 118.900 ... ... 0.417996
0.03713 ... ... 0.075 0 0.075 328000 123.975 3.075 120.900 ... ... 0.4192
0.027363 ... ... 0.075 -0.025 0.050 330000 125.975 3.075 122.900 ... ... 0.420398
0.027132 ... ... 0.075 -0.025 0.050 332000 127.975 3.075 124.900 ... ... 0.421591
0.026907 ... ... 0.075 -0.025 0.050 334000 129.975 3.075 126.900 ... ... 0.42278
0.026689 ... ... 0.050 0 0.050 336000 131.975 3.075 128.900 ... ... 0.423963
0.026476 ... ... 0.050 0 0.050 338000 133.975 3.075 130.900 ... ... 0.425142

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.