DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 196.750
Expiration Date: 11/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.19232 ... ... 101 3.750 104.750 92000 0.013 0 0.013 ... ... 0.005466
0.194577 ... ... 99 3.750 102.750 94000 0.013 0 0.013 ... ... 0.005603
0.196805 ... ... 97 3.750 100.750 96000 0.013 0 0.013 ... ... 0.005745
0.199007 ... ... 95 3.750 98.750 98000 0.013 0 0.013 ... ... 0.005891
0.201182 ... ... 93 3.750 96.750 100000 0.013 0 0.013 ... ... 0.006041
0.203332 ... ... 91 3.750 94.750 102000 0.013 0 0.013 ... ... 0.006196
0.205457 ... ... 89 3.750 92.750 104000 0.013 0 0.013 ... ... 0.006356
0.207559 ... ... 87 3.750 90.750 106000 0.013 0 0.013 ... ... 0.006521
0.209637 ... ... 85 3.750 88.750 108000 0.013 0 0.013 ... ... 0.006693
0.211694 ... ... 83 3.750 86.750 110000 0.013 0 0.013 ... ... 0.00687
0.213728 ... ... 81 3.750 84.750 112000 0.013 0 0.013 ... ... 0.007054
0.215741 ... ... 79 3.750 82.750 114000 0.013 0 0.013 ... ... 0.007245
0.217734 ... ... 77 3.750 80.750 116000 0.013 -0.013 0.025 ... ... 0.007443
0.219707 ... ... 75 3.750 78.750 118000 0.013 -0.013 0.025 ... ... 0.007649
0.22166 ... ... 73 3.750 76.750 120000 0.025 0 0.025 ... ... 0.013293
0.223594 ... ... 71 3.750 74.750 122000 0.025 0 0.025 ... ... 0.013665
0.22551 ... ... 69 3.750 72.750 124000 0.025 -0.025 0.050 ... ... 0.014053
0.227408 ... ... 67 3.750 70.750 126000 0.050 0 0.050 ... ... 0.023996
0.229288 ... ... 65 3.750 68.750 128000 0.050 -0.025 0.075 ... ... 0.024682
0.231152 ... ... 63 3.750 66.750 130000 0.075 -0.025 0.100 ... ... 0.033826
0.232998 ... ... 61 3.750 64.750 132000 0.100 -0.025 0.125 ... ... 0.042448
0.234828 ... ... 59 3.750 62.750 134000 0.125 -0.050 0.175 ... ... 0.050796
0.236642 ... ... 57 3.750 60.750 136000 0.150 -0.075 0.225 ... ... 0.059008
0.238441 ... ... 55 3.750 58.750 138000 0.200 -0.075 0.275 ... ... 0.073211
0.240224 ... ... 53 3.750 56.750 140000 0.250 -0.100 0.350 ... ... 0.086774
0.241993 ... ... 51 3.750 54.750 142000 0.325 -0.100 0.425 ... ... 0.104938
0.243747 ... ... 49.050 3.700 52.750 144000 0.400 -0.125 0.525 ... ... 0.122235
0.247501 ... ... 47.100 3.675 50.775 146000 0.475 -0.150 0.625 ... ... 0.138995
0.253462 ... ... 45.200 3.625 48.825 148000 0.600 -0.175 0.775 ... ... 0.163062
0.261774 ... ... 43.325 3.575 46.900 150000 0.725 -0.200 0.925 ... ... 0.185852
0.274527 ... ... 41.500 3.525 45.025 152000 0.850 -0.250 1.100 ... ... 0.207784
0.289572 ... ... 39.700 3.475 43.175 154000 1.025 -0.275 1.300 ... ... 0.234788
0.30675 ... ... 37.925 3.425 41.350 156000 1.200 -0.325 1.525 ... ... 0.260511
0.327603 ... ... 36.200 3.375 39.575 158000 1.425 -0.375 1.800 ... ... 0.289841
0.348285 ... ... 34.500 3.300 37.800 160000 1.675 -0.400 2.075 ... ... 0.319668
0.373375 ... ... 32.825 3.275 36.100 162000 1.950 -0.450 2.400 ... ... 0.349729
0.399097 ... ... 31.225 3.200 34.425 164000 2.250 -0.525 2.775 ... ... 0.379798
0.425205 ... ... 29.650 3.125 32.775 166000 2.600 -0.575 3.175 ... ... 0.41101
0.452525 ... ... 28.125 3.050 31.175 168000 2.975 -0.625 3.600 ... ... 0.441498
0.480442 ... ... 26.625 3 29.625 170000 3.375 -0.725 4.100 ... ... 0.471153
0.507626 ... ... 25.175 2.925 28.100 172000 3.850 -0.775 4.625 ... ... 0.501532
0.534601 ... ... 23.800 2.825 26.625 174000 4.350 -0.850 5.200 ... ... 0.530321
0.560907 ... ... 22.450 2.750 25.200 176000 4.875 -0.925 5.800 ... ... 0.557504
0.586141 ... ... 21.150 2.675 23.825 178000 5.450 -1.025 6.475 ... ... 0.583499
0.609616 ... ... 19.900 2.575 22.475 180000 6.100 -1.075 7.175 ... ... 0.608323
0.631815 ... ... 18.700 2.500 21.200 182000 6.750 -1.175 7.925 ... ... 0.630621
0.651865 ... ... 17.550 2.400 19.950 184000 7.475 -1.250 8.725 ... ... 0.651233
0.670019 ... ... 16.425 2.350 18.775 186000 8.250 -1.350 9.600 ... ... 0.669616
0.685778 ... ... 15.375 2.250 17.625 188000 9.075 -1.425 10.500 ... ... 0.685629
0.699194 ... ... 14.375 2.150 16.525 190000 9.925 -1.525 11.450 ... ... 0.699124
0.710163 ... ... 13.425 2.050 15.475 192000 10.825 -1.600 12.425 ... ... 0.710141
0.718619 ... ... 12.500 1.975 14.475 194000 11.800 -1.675 13.475 ... ... 0.718619
0.724533 ... ... 11.650 1.875 13.525 196000 12.800 -1.775 14.575 ... ... 0.724531
0.72791 ... ... 10.825 1.800 12.625 198000 13.850 -1.850 15.700 ... ... 0.727906
0.728791 ... ... 10.050 1.725 11.775 200000 14.950 -1.950 16.900 ... ... 0.728793
0.727233 ... ... 9.325 1.625 10.950 202000 16.100 -2.025 18.125 ... ... 0.727273
0.723313 ... ... 8.625 1.550 10.175 204000 17.275 -2.125 19.400 ... ... 0.723417
0.717156 ... ... 7.975 1.475 9.450 206000 18.500 -2.200 20.700 ... ... 0.717357
0.708927 ... ... 7.375 1.400 8.775 208000 19.775 -2.275 22.050 ... ... 0.709262
0.698642 ... ... 6.800 1.325 8.125 210000 21.075 -2.375 23.450 ... ... 0.699156
0.686363 ... ... 6.275 1.225 7.500 212000 22.450 -2.425 24.875 ... ... 0.687591
0.672782 ... ... 5.775 1.175 6.950 214000 23.825 -2.500 26.325 ... ... 0.674107
0.657234 ... ... 5.300 1.100 6.400 216000 25.250 -2.575 27.825 ... ... 0.659356
0.640527 ... ... 4.875 1.025 5.900 218000 26.725 -2.650 29.375 ... ... 0.643666
0.62302 ... ... 4.475 0.975 5.450 220000 28.225 -2.700 30.925 ... ... 0.626862
0.603789 ... ... 4.100 0.900 5 222000 29.750 -2.775 32.525 ... ... 0.609086
0.584208 ... ... 3.750 0.850 4.600 224000 31.300 -2.850 34.150 ... ... 0.590488
0.563866 ... ... 3.425 0.800 4.225 226000 32.900 -2.900 35.800 ... ... 0.572052
0.542935 ... ... 3.125 0.750 3.875 228000 34.525 -2.950 37.475 ... ... 0.55333
0.521601 ... ... 2.850 0.700 3.550 230000 36.150 -3.025 39.175 ... ... 0.533497
0.500071 ... ... 2.600 0.650 3.250 232000 37.825 -3.075 40.900 ... ... 0.514704
0.478569 ... ... 2.375 0.600 2.975 234000 39.525 -3.125 42.650 ... ... 0.496249
0.455815 ... ... 2.150 0.550 2.700 236000 41.250 -3.175 44.425 ... ... 0.47836
0.434984 ... ... 1.950 0.525 2.475 238000 43 -3.225 46.225 ... ... 0.461269
0.413156 ... ... 1.775 0.475 2.250 240000 44.775 -3.250 48.025 ... ... 0.445209
0.392157 ... ... 1.625 0.425 2.050 242000 46.550 -3.300 49.850 ... ... 0.428795
0.372309 ... ... 1.475 0.400 1.875 244000 48.350 -3.350 51.700 ... ... 0.413689
0.351657 ... ... 1.325 0.375 1.700 246000 50.175 -3.400 53.575 ... ... 0.400119
0.332536 ... ... 1.200 0.350 1.550 248000 52.025 -3.425 55.450 ... ... 0.388286
0.312684 ... ... 1.075 0.325 1.400 250000 53.875 -3.475 57.350 ... ... 0.376453
0.294801 ... ... 0.975 0.300 1.275 252000 55.750 -3.500 59.250 ... ... 0.366572
0.276298 ... ... 0.875 0.275 1.150 254000 57.650 -3.525 61.175 ... ... 0.358775
0.26026 ... ... 0.800 0.250 1.050 256000 59.550 -3.575 63.125 ... ... 0.351121
0.243761 ... ... 0.725 0.225 0.950 258000 61.475 -3.600 65.075 ... ... 0.345642
0.2267 ... ... 0.650 0.200 0.850 260000 63.400 -3.625 67.025 ... ... 0.340324
0.212763 ... ... 0.575 0.200 0.775 262000 65.350 -3.650 69 ... ... 0.337194
0.198476 ... ... 0.525 0.175 0.700 264000 67.300 -3.700 71 ... ... 0.334202
0.183757 ... ... 0.475 0.150 0.625 266000 69.275 -3.725 73 ... ... 0.333333
0.168504 ... ... 0.425 0.125 0.550 268000 71.250 -3.750 75 ... ... 0.332542
0.157314 ... ... 0.375 0.125 0.500 270000 73.250 -3.750 77 ... ... 0.333741
0.145883 ... ... 0.350 0.100 0.450 272000 75.250 -3.750 79 ... ... 0.334934
0.134147 ... ... 0.300 0.100 0.400 274000 77.250 -3.750 81 ... ... 0.336122
0.127372 ... ... 0.275 0.100 0.375 276000 79.250 -3.750 83 ... ... 0.337304
0.115105 ... ... 0.250 0.075 0.325 278000 81.250 -3.750 85 ... ... 0.338481
0.108138 ... ... 0.225 0.075 0.300 280000 83.250 -3.750 87 ... ... 0.339652
0.101107 ... ... 0.200 0.075 0.275 282000 85.250 -3.750 89 ... ... 0.340818
0.093989 ... ... 0.175 0.075 0.250 284000 87.250 -3.750 91 ... ... 0.341979
0.086753 ... ... 0.150 0.075 0.225 286000 89.250 -3.750 93 ... ... 0.343135
0.079369 ... ... 0.150 0.050 0.200 288000 91.250 -3.750 95 ... ... 0.344286
0.071794 ... ... 0.125 0.050 0.175 290000 93.250 -3.750 97 ... ... 0.345432
0.063976 ... ... 0.100 0.050 0.150 292000 95.250 -3.750 99 ... ... 0.346573
0.063297 ... ... 0.100 0.050 0.150 294000 97.250 -3.750 101 ... ... 0.347709
0.055254 ... ... 0.100 0.025 0.125 296000 99.250 -3.750 103 ... ... 0.34884
0.046789 ... ... 0.075 0.025 0.100 298000 101.250 -3.750 105 ... ... 0.349966
0.046308 ... ... 0.075 0.025 0.100 300000 103.250 -3.750 107 ... ... 0.351087
0.045843 ... ... 0.075 0.025 0.100 302000 105.250 -3.750 109 ... ... 0.352204
0.036984 ... ... 0.050 0.025 0.075 304000 107.250 -3.750 111 ... ... 0.353316
0.03662 ... ... 0.050 0.025 0.075 306000 109.250 -3.750 113 ... ... 0.354423
0.036267 ... ... 0.050 0.025 0.075 308000 111.250 -3.750 115 ... ... 0.355525
0.026744 ... ... 0.050 0 0.050 310000 113.250 -3.750 117 ... ... 0.356623
0.026491 ... ... 0.025 0.025 0.050 312000 115.250 -3.750 119 ... ... 0.357716
0.026244 ... ... 0.025 0.025 0.050 314000 117.250 -3.750 121 ... ... 0.358805
0.026005 ... ... 0.025 0.025 0.050 316000 119.250 -3.750 123 ... ... 0.359889
0.015328 ... ... 0.025 0 0.025 318000 121.250 -3.750 125 ... ... 0.360969
0.015188 ... ... 0.025 0 0.025 320000 123.250 -3.750 127 ... ... 0.362045
0.015051 ... ... 0.025 0 0.025 322000 125.250 -3.750 129 ... ... 0.363116
0.014919 ... ... 0.025 0 0.025 324000 127.250 -3.750 131 ... ... 0.364183
0.01479 ... ... 0.025 0 0.025 326000 129.250 -3.750 133 ... ... 0.365245
0.014664 ... ... 0.025 0 0.025 328000 131.250 -3.750 135 ... ... 0.366303
0.014542 ... ... 0.013 0.013 0.025 330000 133.250 -3.750 137 ... ... 0.367357
0.014424 ... ... 0.013 0.013 0.025 332000 135.250 -3.750 139 ... ... 0.368407
0.014308 ... ... 0.013 0.013 0.025 334000 137.250 -3.750 141 ... ... 0.369453
0.014196 ... ... 0.013 0.013 0.025 336000 139.250 -3.750 143 ... ... 0.370495
0.008231 ... ... 0.013 0 0.013 338000 141.250 -3.750 145 ... ... 0.371533
0.008166 ... ... 0.013 0 0.013 340000 143.250 -3.750 147 ... ... 0.372567
0.008103 ... ... 0.013 0 0.013 342000 145.250 -3.750 149 ... ... 0.373597
0.008042 ... ... 0.013 0 0.013 344000 147.250 -3.750 151 ... ... 0.374622
0.007982 ... ... 0.013 0 0.013 346000 149.250 -3.750 153 ... ... 0.375644
0.007924 ... ... 0.013 0 0.013 348000 151.250 -3.750 155 ... ... 0.376662
0.007867 ... ... 0.013 0 0.013 350000 153.250 -3.750 157 ... ... 0.377676
0.007811 ... ... 0.013 0 0.013 352000 155.250 -3.750 159 ... ... 0.378686
0.007756 ... ... 0.013 0 0.013 354000 157.250 -3.750 161 ... ... 0.379693
0.007702 ... ... 0.013 0 0.013 356000 159.250 -3.750 163 ... ... 0.380695
0.00765 ... ... 0.013 0 0.013 358000 161.250 -3.750 165 ... ... 0.381694
0.007598 ... ... 0.013 0 0.013 360000 163.250 -3.750 167 ... ... 0.382689
0.007548 ... ... 0.013 0 0.013 362000 165.250 -3.750 169 ... ... 0.383681
0.007499 ... ... 0.013 0 0.013 364000 167.250 -3.750 171 ... ... 0.384669
0.00745 ... ... 0.013 0 0.013 366000 169.250 -3.750 173 ... ... 0.385653
0.007403 ... ... 0.013 0 0.013 368000 171.250 -3.750 175 ... ... 0.386633
0.007357 ... ... 0.013 0 0.013 370000 173.250 -3.750 177 ... ... 0.387611
0.007312 ... ... 0.013 0 0.013 372000 175.250 -3.750 179 ... ... 0.388584
0.007268 ... ... 0.013 0 0.013 374000 177.250 -3.750 181 ... ... 0.389554
0.007225 ... ... 0.013 0 0.013 376000 179.250 -3.750 183 ... ... 0.390521
0.007182 ... ... 0.013 0 0.013 378000 181.250 -3.750 185 ... ... 0.391484
0.00714 ... ... 0.013 0 0.013 380000 183.250 -3.750 187 ... ... 0.392443
0.007099 ... ... 0.013 0 0.013 382000 185.250 -3.750 189 ... ... 0.3934
0.007059 ... ... 0.013 0 0.013 384000 187.250 -3.750 191 ... ... 0.394352
0.007019 ... ... 0.013 0 0.013 386000 189.250 -3.750 193 ... ... 0.395302
0.00698 ... ... 0.013 0 0.013 388000 191.250 -3.750 195 ... ... 0.396248
0.006942 ... ... 0.013 0 0.013 390000 193.250 -3.750 197 ... ... 0.397191
0.006904 ... ... 0.013 0 0.013 392000 195.250 -3.750 199 ... ... 0.398131
0.006868 ... ... 0.013 0 0.013 394000 197.250 -3.750 201 ... ... 0.399067
0.006832 ... ... 0.013 0 0.013 396000 199.250 -3.750 203 ... ... 0.4
0.006797 ... ... 0.013 0 0.013 398000 201.250 -3.750 205 ... ... 0.40093

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.