DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 201.675
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.19637 ... ... 115 -3.325 111.675 90000 0.013 0 0.013 ... ... 0.005233
0.198751 ... ... 113 -3.325 109.675 92000 0.013 0 0.013 ... ... 0.005361
0.201102 ... ... 111 -3.325 107.675 94000 0.013 0 0.013 ... ... 0.005491
0.203424 ... ... 109 -3.325 105.675 96000 0.013 0 0.013 ... ... 0.005626
0.205716 ... ... 107 -3.325 103.675 98000 0.013 0 0.013 ... ... 0.005764
0.207982 ... ... 105 -3.325 101.675 100000 0.013 0 0.013 ... ... 0.005907
0.210221 ... ... 103 -3.325 99.675 102000 0.013 0 0.013 ... ... 0.006054
0.212434 ... ... 101 -3.325 97.675 104000 0.013 0 0.013 ... ... 0.006205
0.214622 ... ... 99 -3.325 95.675 106000 0.013 0 0.013 ... ... 0.006361
0.216786 ... ... 97 -3.325 93.675 108000 0.013 0 0.013 ... ... 0.006522
0.218927 ... ... 95 -3.325 91.675 110000 0.013 0 0.013 ... ... 0.006689
0.221044 ... ... 93 -3.325 89.675 112000 0.013 0 0.013 ... ... 0.006861
0.22314 ... ... 91 -3.325 87.675 114000 0.025 0.013 0.013 ... ... 0.011931
0.225214 ... ... 89 -3.325 85.675 116000 0.025 0 0.025 ... ... 0.012239
0.227267 ... ... 87 -3.325 83.675 118000 0.025 0 0.025 ... ... 0.012559
0.2293 ... ... 85 -3.325 81.675 120000 0.025 0 0.025 ... ... 0.012891
0.231312 ... ... 83 -3.325 79.675 122000 0.050 0.025 0.025 ... ... 0.022031
0.233306 ... ... 81 -3.325 77.675 124000 0.050 0 0.050 ... ... 0.022614
0.23528 ... ... 79 -3.325 75.675 126000 0.075 0.025 0.050 ... ... 0.03099
0.237236 ... ... 77 -3.325 73.675 128000 0.100 0.025 0.075 ... ... 0.038867
0.239174 ... ... 75 -3.325 71.675 130000 0.125 0.025 0.100 ... ... 0.04647
0.241095 ... ... 73 -3.325 69.675 132000 0.150 0.025 0.125 ... ... 0.053924
0.242998 ... ... 71 -3.325 67.675 134000 0.175 0.025 0.150 ... ... 0.061312
0.244885 ... ... 69 -3.325 65.675 136000 0.225 0.050 0.175 ... ... 0.074096
0.246756 ... ... 67 -3.325 63.675 138000 0.275 0.050 0.225 ... ... 0.086391
0.24861 ... ... 65 -3.325 61.675 140000 0.350 0.075 0.275 ... ... 0.102934
0.250449 ... ... 63 -3.325 59.675 142000 0.425 0.075 0.350 ... ... 0.118748
0.253997 ... ... 61 -3.300 57.700 144000 0.500 0.075 0.425 ... ... 0.134091
0.25766 ... ... 59 -3.275 55.725 146000 0.600 0.100 0.500 ... ... 0.152732
0.265057 ... ... 57.050 -3.250 53.800 148000 0.725 0.125 0.600 ... ... 0.17404
0.274522 ... ... 55.100 -3.200 51.900 150000 0.850 0.125 0.725 ... ... 0.194493
0.286054 ... ... 53.200 -3.175 50.025 152000 1.025 0.175 0.850 ... ... 0.219791
0.299588 ... ... 51.325 -3.150 48.175 154000 1.200 0.200 1 ... ... 0.243839
0.316642 ... ... 49.475 -3.100 46.375 156000 1.375 0.200 1.175 ... ... 0.266973
0.333725 ... ... 47.650 -3.075 44.575 158000 1.600 0.250 1.350 ... ... 0.293504
0.3538 ... ... 45.850 -3.025 42.825 160000 1.850 0.275 1.575 ... ... 0.320685
0.376351 ... ... 44.100 -2.975 41.125 162000 2.125 0.325 1.800 ... ... 0.348262
0.398384 ... ... 42.375 -2.950 39.425 164000 2.425 0.350 2.075 ... ... 0.376011
0.422237 ... ... 40.675 -2.900 37.775 166000 2.750 0.375 2.375 ... ... 0.403742
0.447371 ... ... 39.025 -2.850 36.175 168000 3.125 0.425 2.700 ... ... 0.432405
0.472388 ... ... 37.375 -2.775 34.600 170000 3.525 0.475 3.050 ... ... 0.460447
0.497134 ... ... 35.800 -2.750 33.050 172000 3.950 0.525 3.425 ... ... 0.487764
0.522138 ... ... 34.250 -2.700 31.550 174000 4.425 0.575 3.850 ... ... 0.514988
0.546984 ... ... 32.725 -2.625 30.100 176000 4.925 0.625 4.300 ... ... 0.541085
0.57081 ... ... 31.250 -2.575 28.675 178000 5.475 0.675 4.800 ... ... 0.566514
0.593942 ... ... 29.800 -2.500 27.300 180000 6.075 0.750 5.325 ... ... 0.590945
0.61575 ... ... 28.400 -2.450 25.950 182000 6.675 0.775 5.900 ... ... 0.613416
0.63644 ... ... 27.050 -2.400 24.650 184000 7.350 0.850 6.500 ... ... 0.634945
0.655773 ... ... 25.725 -2.325 23.400 186000 8.050 0.900 7.150 ... ... 0.654689
0.673399 ... ... 24.450 -2.275 22.175 188000 8.800 0.975 7.825 ... ... 0.672799
0.689504 ... ... 23.225 -2.200 21.025 190000 9.600 1.050 8.550 ... ... 0.68912
0.703692 ... ... 22.025 -2.125 19.900 192000 10.425 1.100 9.325 ... ... 0.703467
0.715964 ... ... 20.875 -2.075 18.800 194000 11.300 1.175 10.125 ... ... 0.715889
0.726341 ... ... 19.775 -2 17.775 196000 12.225 1.250 10.975 ... ... 0.726316
0.73471 ... ... 18.700 -1.925 16.775 198000 13.175 1.300 11.875 ... ... 0.73471
0.741085 ... ... 17.700 -1.900 15.800 200000 14.175 1.375 12.800 ... ... 0.741085
0.745448 ... ... 16.700 -1.800 14.900 202000 15.200 1.425 13.775 ... ... 0.745456
0.747836 ... ... 15.750 -1.725 14.025 204000 16.300 1.525 14.775 ... ... 0.747831
0.748275 ... ... 14.850 -1.675 13.175 206000 17.400 1.575 15.825 ... ... 0.748279
0.746809 ... ... 14 -1.625 12.375 208000 18.575 1.650 16.925 ... ... 0.746857
0.743522 ... ... 13.175 -1.550 11.625 210000 19.775 1.725 18.050 ... ... 0.743638
0.738459 ... ... 12.375 -1.475 10.900 212000 21 1.775 19.225 ... ... 0.738676
0.731666 ... ... 11.625 -1.425 10.200 214000 22.275 1.850 20.425 ... ... 0.732127
0.723334 ... ... 10.925 -1.375 9.550 216000 23.575 1.900 21.675 ... ... 0.724015
0.713644 ... ... 10.250 -1.300 8.950 218000 24.925 1.975 22.950 ... ... 0.714594
0.702325 ... ... 9.600 -1.250 8.350 220000 26.300 2.025 24.275 ... ... 0.703843
0.689888 ... ... 8.975 -1.175 7.800 222000 27.700 2.075 25.625 ... ... 0.691848
0.676225 ... ... 8.400 -1.125 7.275 224000 29.150 2.150 27 ... ... 0.679045
0.661854 ... ... 7.850 -1.050 6.800 226000 30.600 2.175 28.425 ... ... 0.664902
0.646092 ... ... 7.350 -1.025 6.325 228000 32.100 2.250 29.850 ... ... 0.65028
0.629975 ... ... 6.850 -0.950 5.900 230000 33.650 2.325 31.325 ... ... 0.635496
0.612557 ... ... 6.400 -0.925 5.475 232000 35.200 2.375 32.825 ... ... 0.619673
0.595194 ... ... 5.950 -0.850 5.100 234000 36.775 2.400 34.375 ... ... 0.60342
0.576643 ... ... 5.550 -0.825 4.725 236000 38.375 2.450 35.925 ... ... 0.586886
0.558618 ... ... 5.175 -0.775 4.400 238000 40 2.500 37.500 ... ... 0.570226
0.539553 ... ... 4.800 -0.725 4.075 240000 41.675 2.575 39.100 ... ... 0.554513
0.520446 ... ... 4.475 -0.700 3.775 242000 43.350 2.600 40.750 ... ... 0.538181
0.501488 ... ... 4.150 -0.650 3.500 244000 45.050 2.650 42.400 ... ... 0.522237
0.481565 ... ... 3.850 -0.625 3.225 246000 46.750 2.675 44.075 ... ... 0.505724
0.463431 ... ... 3.575 -0.575 3 248000 48.500 2.725 45.775 ... ... 0.491031
0.444564 ... ... 3.300 -0.525 2.775 250000 50.250 2.775 47.475 ... ... 0.475987
0.424866 ... ... 3.050 -0.500 2.550 252000 52.025 2.800 49.225 ... ... 0.461919
0.406018 ... ... 2.825 -0.475 2.350 254000 53.825 2.850 50.975 ... ... 0.449009
0.38829 ... ... 2.625 -0.450 2.175 256000 55.625 2.875 52.750 ... ... 0.435937
0.369926 ... ... 2.425 -0.425 2 258000 57.450 2.925 54.525 ... ... 0.424233
0.353005 ... ... 2.250 -0.400 1.850 260000 59.275 2.925 56.350 ... ... 0.41245
0.335535 ... ... 2.075 -0.375 1.700 262000 61.125 2.975 58.150 ... ... 0.402231
0.319871 ... ... 1.900 -0.325 1.575 264000 63 3 60 ... ... 0.393705
0.303769 ... ... 1.750 -0.300 1.450 266000 64.875 3.025 61.850 ... ... 0.385253
0.287158 ... ... 1.625 -0.300 1.325 268000 66.775 3.075 63.700 ... ... 0.378615
0.272821 ... ... 1.500 -0.275 1.225 270000 68.675 3.075 65.600 ... ... 0.372088
0.25812 ... ... 1.375 -0.250 1.125 272000 70.600 3.125 67.475 ... ... 0.367447
0.24299 ... ... 1.275 -0.250 1.025 274000 72.525 3.150 69.375 ... ... 0.362929
0.230675 ... ... 1.175 -0.225 0.950 276000 74.475 3.175 71.300 ... ... 0.360304
0.218111 ... ... 1.075 -0.200 0.875 278000 76.425 3.200 73.225 ... ... 0.357785
0.205251 ... ... 0.975 -0.175 0.800 280000 78.375 3.225 75.150 ... ... 0.355367
0.192035 ... ... 0.900 -0.175 0.725 282000 80.350 3.250 77.100 ... ... 0.354778
0.182349 ... ... 0.825 -0.150 0.675 284000 82.325 3.250 79.075 ... ... 0.354246
0.168432 ... ... 0.750 -0.150 0.600 286000 84.325 3.300 81.025 ... ... 0.355444
0.158289 ... ... 0.700 -0.150 0.550 288000 86.325 3.325 83 ... ... 0.356637
0.147925 ... ... 0.650 -0.150 0.500 290000 88.325 3.325 85 ... ... 0.357824
0.141926 ... ... 0.575 -0.100 0.475 292000 90.325 3.325 87 ... ... 0.359006
0.131204 ... ... 0.550 -0.125 0.425 294000 92.325 3.325 89 ... ... 0.360184
0.125093 ... ... 0.500 -0.100 0.400 296000 94.325 3.325 91 ... ... 0.361355
0.113867 ... ... 0.450 -0.100 0.350 298000 96.325 3.325 93 ... ... 0.362522
0.107557 ... ... 0.425 -0.100 0.325 300000 98.325 3.325 95 ... ... 0.363684
0.101176 ... ... 0.375 -0.075 0.300 302000 100.325 3.325 97 ... ... 0.364841
0.09471 ... ... 0.350 -0.075 0.275 304000 102.325 3.325 99 ... ... 0.365993
0.088137 ... ... 0.325 -0.075 0.250 306000 104.325 3.325 101 ... ... 0.36714
0.081433 ... ... 0.300 -0.075 0.225 308000 106.325 3.325 103 ... ... 0.368282
0.074565 ... ... 0.275 -0.075 0.200 310000 108.325 3.325 105 ... ... 0.369419
0.067499 ... ... 0.250 -0.075 0.175 312000 110.325 3.325 107 ... ... 0.370552
0.066898 ... ... 0.225 -0.050 0.175 314000 112.325 3.325 109 ... ... 0.37168
0.059652 ... ... 0.200 -0.050 0.150 316000 114.325 3.325 111 ... ... 0.372803
0.059135 ... ... 0.175 -0.025 0.150 318000 116.325 3.325 113 ... ... 0.373922
0.051642 ... ... 0.175 -0.050 0.125 320000 118.325 3.325 115 ... ... 0.375036
0.051204 ... ... 0.150 -0.025 0.125 322000 120.325 3.325 117 ... ... 0.376145
0.043369 ... ... 0.150 -0.050 0.100 324000 122.325 3.325 119 ... ... 0.37725
0.043008 ... ... 0.125 -0.025 0.100 326000 124.325 3.325 121 ... ... 0.378351
0.042658 ... ... 0.125 -0.025 0.100 328000 126.325 3.325 123 ... ... 0.379447
0.034407 ... ... 0.100 -0.025 0.075 330000 128.325 3.325 125 ... ... 0.380539
0.03413 ... ... 0.100 -0.025 0.075 332000 130.325 3.325 127 ... ... 0.381626
0.033861 ... ... 0.100 -0.025 0.075 334000 132.325 3.325 129 ... ... 0.38271
0.024949 ... ... 0.075 -0.025 0.050 336000 134.325 3.325 131 ... ... 0.383788
0.024754 ... ... 0.075 -0.025 0.050 338000 136.325 3.325 133 ... ... 0.384863
0.024564 ... ... 0.075 -0.025 0.050 340000 138.325 3.325 135 ... ... 0.385933
0.024378 ... ... 0.050 0 0.050 342000 140.325 3.325 137 ... ... 0.387
0.024197 ... ... 0.050 0 0.050 344000 142.325 3.325 139 ... ... 0.388062
0.02402 ... ... 0.050 0 0.050 346000 144.325 3.325 141 ... ... 0.389119
0.014126 ... ... 0.050 -0.025 0.025 348000 146.325 3.325 143 ... ... 0.390173
0.014022 ... ... 0.050 -0.025 0.025 350000 148.325 3.325 145 ... ... 0.391223
0.01392 ... ... 0.050 -0.025 0.025 352000 150.325 3.325 147 ... ... 0.392269
0.013821 ... ... 0.025 0 0.025 354000 152.325 3.325 149 ... ... 0.393311
0.013724 ... ... 0.025 0 0.025 356000 154.325 3.325 151 ... ... 0.394349
0.01363 ... ... 0.025 0 0.025 358000 156.325 3.325 153 ... ... 0.395383
0.013537 ... ... 0.025 0 0.025 360000 158.325 3.325 155 ... ... 0.396413
0.013447 ... ... 0.025 0 0.025 362000 160.325 3.325 157 ... ... 0.397439
0.013358 ... ... 0.025 0 0.025 364000 162.325 3.325 159 ... ... 0.398462
0.013272 ... ... 0.025 0 0.025 366000 164.325 3.325 161 ... ... 0.399481
0.013187 ... ... 0.025 0 0.025 368000 166.325 3.325 163 ... ... 0.400496
0.007634 ... ... 0.025 -0.013 0.013 370000 168.325 3.325 165 ... ... 0.401507
0.007585 ... ... 0.025 -0.013 0.013 372000 170.325 3.325 167 ... ... 0.402515
0.007537 ... ... 0.025 -0.013 0.013 374000 172.325 3.325 169 ... ... 0.403519
0.00749 ... ... 0.025 -0.013 0.013 376000 174.325 3.325 171 ... ... 0.404519
0.007444 ... ... 0.013 0 0.013 378000 176.325 3.325 173 ... ... 0.405516
0.007399 ... ... 0.013 0 0.013 380000 178.325 3.325 175 ... ... 0.406509
0.007355 ... ... 0.013 0 0.013 382000 180.325 3.325 177 ... ... 0.407498
0.007312 ... ... 0.013 0 0.013 384000 182.325 3.325 179 ... ... 0.408484
0.00727 ... ... 0.013 0 0.013 386000 184.325 3.325 181 ... ... 0.409467
0.007228 ... ... 0.013 0 0.013 388000 186.325 3.325 183 ... ... 0.410446
0.007186 ... ... 0.013 0 0.013 390000 188.325 3.325 185 ... ... 0.411421
0.007146 ... ... 0.013 0 0.013 392000 190.325 3.325 187 ... ... 0.412393
0.007106 ... ... 0.013 0 0.013 394000 192.325 3.325 189 ... ... 0.413361
0.007068 ... ... 0.013 0 0.013 396000 194.325 3.325 191 ... ... 0.414327
0.00703 ... ... 0.013 0 0.013 398000 196.325 3.325 193 ... ... 0.415288

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.