DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 196
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
0.224552 ... ... 100 2 102 94000 0.013 0 0.013 ... ... 0.006079
0.227166 ... ... 98 2 100 96000 0.013 0 0.013 ... ... 0.006234
0.229748 ... ... 96 2 98 98000 0.013 0 0.013 ... ... 0.006393
0.232298 ... ... 94 2 96 100000 0.013 0 0.013 ... ... 0.006556
0.234817 ... ... 92 2 94 102000 0.013 0 0.013 ... ... 0.006725
0.237307 ... ... 90 2 92 104000 0.013 0 0.013 ... ... 0.0069
0.239768 ... ... 88 2 90 106000 0.013 0 0.013 ... ... 0.00708
0.242202 ... ... 86 2 88 108000 0.013 0 0.013 ... ... 0.007268
0.244608 ... ... 84 2 86 110000 0.025 0 0.025 ... ... 0.012639
0.246989 ... ... 82 2 84 112000 0.025 0 0.025 ... ... 0.012974
0.249344 ... ... 80 2 82 114000 0.025 0 0.025 ... ... 0.013321
0.251674 ... ... 78 2 80 116000 0.025 0 0.025 ... ... 0.013681
0.25398 ... ... 76 2 78 118000 0.050 0 0.050 ... ... 0.023382
0.256262 ... ... 74 2 76 120000 0.050 -0.025 0.075 ... ... 0.024015
0.258522 ... ... 72 2 74 122000 0.075 0 0.075 ... ... 0.032917
0.26076 ... ... 70 2 72 124000 0.100 0 0.100 ... ... 0.041297
0.262976 ... ... 68 2 70 126000 0.125 -0.025 0.150 ... ... 0.049392
0.265171 ... ... 66 2 68 128000 0.150 -0.025 0.175 ... ... 0.057336
0.267346 ... ... 64 2 66 130000 0.200 -0.025 0.225 ... ... 0.071134
0.2695 ... ... 62 2 64 132000 0.225 -0.050 0.275 ... ... 0.078837
0.271634 ... ... 60 2 62 134000 0.300 -0.025 0.325 ... ... 0.097041
0.273749 ... ... 58 2 60 136000 0.350 -0.050 0.400 ... ... 0.109573
0.275846 ... ... 56 2 58 138000 0.425 -0.075 0.500 ... ... 0.126438
0.277925 ... ... 54.025 1.975 56 140000 0.525 -0.075 0.600 ... ... 0.146847
0.28352 ... ... 52.100 1.950 54.050 142000 0.625 -0.100 0.725 ... ... 0.166419
0.291118 ... ... 50.175 1.950 52.125 144000 0.750 -0.100 0.850 ... ... 0.188817
0.300796 ... ... 48.300 1.925 50.225 146000 0.900 -0.100 1 ... ... 0.21345
0.31257 ... ... 46.450 1.900 48.350 148000 1.050 -0.150 1.200 ... ... 0.237045
0.326402 ... ... 44.650 1.850 46.500 150000 1.250 -0.150 1.400 ... ... 0.264962
0.343832 ... ... 42.875 1.825 44.700 152000 1.450 -0.175 1.625 ... ... 0.291526
0.362925 ... ... 41.125 1.800 42.925 154000 1.675 -0.200 1.875 ... ... 0.319136
0.38492 ... ... 39.425 1.775 41.200 156000 1.925 -0.225 2.150 ... ... 0.347476
0.407945 ... ... 37.750 1.750 39.500 158000 2.225 -0.250 2.475 ... ... 0.377905
0.431771 ... ... 36.100 1.725 37.825 160000 2.550 -0.250 2.800 ... ... 0.408185
0.457273 ... ... 34.500 1.700 36.200 162000 2.900 -0.275 3.175 ... ... 0.43815
0.482923 ... ... 32.950 1.650 34.600 164000 3.275 -0.325 3.600 ... ... 0.467654
0.509397 ... ... 31.425 1.625 33.050 166000 3.700 -0.350 4.050 ... ... 0.497523
0.535445 ... ... 29.950 1.575 31.525 168000 4.150 -0.375 4.525 ... ... 0.526409
0.561572 ... ... 28.500 1.550 30.050 170000 4.625 -0.425 5.050 ... ... 0.554235
0.587352 ... ... 27.100 1.525 28.625 172000 5.150 -0.475 5.625 ... ... 0.58151
0.611951 ... ... 25.750 1.475 27.225 174000 5.725 -0.500 6.225 ... ... 0.607856
0.635664 ... ... 24.450 1.425 25.875 176000 6.350 -0.525 6.875 ... ... 0.63295
0.658186 ... ... 23.175 1.400 24.575 178000 7 -0.550 7.550 ... ... 0.65621
0.679025 ... ... 21.950 1.350 23.300 180000 7.675 -0.625 8.300 ... ... 0.677634
0.698316 ... ... 20.775 1.300 22.075 182000 8.425 -0.650 9.075 ... ... 0.697564
0.71523 ... ... 19.500 1.275 20.775 184000 9.075 -0.675 9.750 ... ... 0.714759
0.730657 ... ... 18.300 1.225 19.525 186000 9.775 -0.725 10.500 ... ... 0.730391
0.744368 ... ... 17.125 1.200 18.325 188000 10.525 -0.750 11.275 ... ... 0.74424
0.756163 ... ... 16.025 1.150 17.175 190000 11.325 -0.800 12.125 ... ... 0.756118
0.765876 ... ... 15 1.075 16.075 192000 12.175 -0.875 13.050 ... ... 0.765871
0.773361 ... ... 14.025 1.050 15.075 194000 13.125 -0.900 14.025 ... ... 0.773365
0.778518 ... ... 13.125 1 14.125 196000 14.125 -0.950 15.075 ... ... 0.778518
0.781327 ... ... 12.300 0.950 13.250 198000 15.200 -1 16.200 ... ... 0.781322
0.781847 ... ... 11.500 0.925 12.425 200000 16.325 -1.025 17.350 ... ... 0.781851
0.780136 ... ... 10.750 0.875 11.625 202000 17.475 -1.075 18.550 ... ... 0.780179
0.776286 ... ... 10.025 0.850 10.875 204000 18.675 -1.100 19.775 ... ... 0.776409
0.770344 ... ... 9.350 0.800 10.150 206000 19.900 -1.150 21.050 ... ... 0.770602
0.762486 ... ... 8.700 0.775 9.475 208000 21.175 -1.200 22.375 ... ... 0.762945
0.752724 ... ... 8.100 0.725 8.825 210000 22.500 -1.225 23.725 ... ... 0.753636
0.741352 ... ... 7.525 0.700 8.225 212000 23.825 -1.275 25.100 ... ... 0.74246
0.728324 ... ... 7 0.650 7.650 214000 25.225 -1.300 26.525 ... ... 0.730186
0.713726 ... ... 6.500 0.600 7.100 216000 26.625 -1.350 27.975 ... ... 0.716237
0.698081 ... ... 6.025 0.575 6.600 218000 28.075 -1.375 29.450 ... ... 0.701356
0.68121 ... ... 5.575 0.550 6.125 220000 29.575 -1.400 30.975 ... ... 0.685873
0.663232 ... ... 5.150 0.525 5.675 222000 31.075 -1.450 32.525 ... ... 0.669018
0.644279 ... ... 4.775 0.475 5.250 224000 32.625 -1.475 34.100 ... ... 0.651996
0.62449 ... ... 4.400 0.450 4.850 226000 34.200 -1.500 35.700 ... ... 0.634478
0.60492 ... ... 4.075 0.425 4.500 228000 35.800 -1.525 37.325 ... ... 0.616632
0.58405 ... ... 3.750 0.400 4.150 230000 37.425 -1.550 38.975 ... ... 0.598639
0.562859 ... ... 3.450 0.375 3.825 232000 39.075 -1.575 40.650 ... ... 0.580687
0.541547 ... ... 3.175 0.350 3.525 234000 40.750 -1.600 42.350 ... ... 0.562972
0.520333 ... ... 2.925 0.325 3.250 236000 42.425 -1.650 44.075 ... ... 0.544527
0.499455 ... ... 2.700 0.300 3 238000 44.150 -1.675 45.825 ... ... 0.527814
0.477547 ... ... 2.475 0.275 2.750 240000 45.900 -1.675 47.575 ... ... 0.511956
0.456233 ... ... 2.275 0.250 2.525 242000 47.650 -1.725 49.375 ... ... 0.495738
0.435798 ... ... 2.075 0.250 2.325 244000 49.425 -1.750 51.175 ... ... 0.480625
0.414498 ... ... 1.900 0.225 2.125 246000 51.225 -1.775 53 ... ... 0.46682
0.394409 ... ... 1.750 0.200 1.950 248000 53.050 -1.775 54.825 ... ... 0.454505
0.375863 ... ... 1.600 0.200 1.800 250000 54.875 -1.800 56.675 ... ... 0.442154
0.356711 ... ... 1.450 0.200 1.650 252000 56.725 -1.825 58.550 ... ... 0.431497
0.336849 ... ... 1.325 0.175 1.500 254000 58.600 -1.825 60.425 ... ... 0.422668
0.319 ... ... 1.225 0.150 1.375 256000 60.475 -1.850 62.325 ... ... 0.413951
0.300562 ... ... 1.125 0.125 1.250 258000 62.375 -1.875 64.250 ... ... 0.407176
0.284616 ... ... 1.025 0.125 1.150 260000 64.275 -1.900 66.175 ... ... 0.400546
0.268244 ... ... 0.925 0.125 1.050 262000 66.200 -1.925 68.125 ... ... 0.395912
0.251361 ... ... 0.850 0.100 0.950 264000 68.125 -1.950 70.075 ... ... 0.391426
0.237596 ... ... 0.775 0.100 0.875 266000 70.075 -1.950 72.025 ... ... 0.38893
0.223527 ... ... 0.700 0.100 0.800 268000 72.050 -1.950 74 ... ... 0.388371
0.20909 ... ... 0.625 0.100 0.725 270000 74.025 -1.975 76 ... ... 0.387883
0.198465 ... ... 0.575 0.100 0.675 272000 76 -2 78 ... ... 0.387461
0.183297 ... ... 0.525 0.075 0.600 274000 78 -2 80 ... ... 0.388823
0.172204 ... ... 0.475 0.075 0.550 276000 80 -2 82 ... ... 0.390179
0.160887 ... ... 0.425 0.075 0.500 278000 82 -2 84 ... ... 0.391528
0.149294 ... ... 0.400 0.050 0.450 280000 84 -2 86 ... ... 0.392871
0.137363 ... ... 0.350 0.050 0.400 282000 86 -2 88 ... ... 0.394208
0.130545 ... ... 0.325 0.050 0.375 284000 88 -2 90 ... ... 0.395538
0.123696 ... ... 0.300 0.050 0.350 286000 90 -2 92 ... ... 0.396862
0.110969 ... ... 0.275 0.025 0.300 288000 92 -2 94 ... ... 0.398181
0.103832 ... ... 0.250 0.025 0.275 290000 94 -2 96 ... ... 0.399493
0.096586 ... ... 0.225 0.025 0.250 292000 96 -2 98 ... ... 0.400799
0.089208 ... ... 0.200 0.025 0.225 294000 98 -2 100 ... ... 0.402099
0.081663 ... ... 0.175 0.025 0.200 296000 100 -2 102 ... ... 0.403393
0.080865 ... ... 0.150 0.050 0.200 298000 102 -2 104 ... ... 0.404681
0.073192 ... ... 0.150 0.025 0.175 300000 104 -2 106 ... ... 0.405964
0.065254 ... ... 0.125 0.025 0.150 302000 106 -2 108 ... ... 0.40724
0.064641 ... ... 0.125 0.025 0.150 304000 108 -2 110 ... ... 0.408511
0.056446 ... ... 0.100 0.025 0.125 306000 110 -2 112 ... ... 0.409776
0.055929 ... ... 0.100 0.025 0.125 308000 112 -2 114 ... ... 0.411036
0.047376 ... ... 0.100 0 0.100 310000 114 -2 116 ... ... 0.41229
0.046952 ... ... 0.075 0.025 0.100 312000 116 -2 118 ... ... 0.413539
0.037879 ... ... 0.075 0 0.075 314000 118 -2 120 ... ... 0.414782
0.037547 ... ... 0.075 0 0.075 316000 120 -2 122 ... ... 0.41602
0.037223 ... ... 0.050 0.025 0.075 318000 122 -2 124 ... ... 0.417253
0.036908 ... ... 0.050 0.025 0.075 320000 124 -2 126 ... ... 0.41848
0.027203 ... ... 0.050 0 0.050 322000 126 -2 128 ... ... 0.419703
0.026975 ... ... 0.050 0 0.050 324000 128 -2 130 ... ... 0.420919
0.026754 ... ... 0.050 0 0.050 326000 130 -2 132 ... ... 0.422131
0.026539 ... ... 0.025 0.025 0.050 328000 132 -2 134 ... ... 0.423338
0.026329 ... ... 0.025 0.025 0.050 330000 134 -2 136 ... ... 0.42454
0.015498 ... ... 0.025 0 0.025 332000 136 -2 138 ... ... 0.425737
0.015375 ... ... 0.025 0 0.025 334000 138 -2 140 ... ... 0.426928
0.015255 ... ... 0.025 0 0.025 336000 140 -2 142 ... ... 0.428115
0.015139 ... ... 0.025 0 0.025 338000 142 -2 144 ... ... 0.429297
0.015025 ... ... 0.025 0 0.025 340000 144 -2 146 ... ... 0.430474
0.014913 ... ... 0.025 0 0.025 342000 146 -2 148 ... ... 0.431646
0.014804 ... ... 0.025 0 0.025 344000 148 -2 150 ... ... 0.432813
0.014697 ... ... 0.025 0 0.025 346000 150 -2 152 ... ... 0.433976
0.014593 ... ... 0.025 0 0.025 348000 152 -2 154 ... ... 0.435134
0.014491 ... ... 0.013 0.013 0.025 350000 154 -2 156 ... ... 0.436287
0.014392 ... ... 0.013 0.013 0.025 352000 156 -2 158 ... ... 0.437436
0.008339 ... ... 0.013 0 0.013 354000 158 -2 160 ... ... 0.43858
0.008281 ... ... 0.013 0 0.013 356000 160 -2 162 ... ... 0.43972
0.008225 ... ... 0.013 0 0.013 358000 162 -2 164 ... ... 0.440855
0.00817 ... ... 0.013 0 0.013 360000 164 -2 166 ... ... 0.441986
0.008116 ... ... 0.013 0 0.013 362000 166 -2 168 ... ... 0.443112
0.008064 ... ... 0.013 0 0.013 364000 168 -2 170 ... ... 0.444234
0.008012 ... ... 0.013 0 0.013 366000 170 -2 172 ... ... 0.445351
0.007962 ... ... 0.013 0 0.013 368000 172 -2 174 ... ... 0.446464
0.007913 ... ... 0.013 0 0.013 370000 174 -2 176 ... ... 0.447573
0.007865 ... ... 0.013 0 0.013 372000 176 -2 178 ... ... 0.448678
0.007817 ... ... 0.013 0 0.013 374000 178 -2 180 ... ... 0.449778
0.007771 ... ... 0.013 0 0.013 376000 180 -2 182 ... ... 0.450875
0.007726 ... ... 0.013 0 0.013 378000 182 -2 184 ... ... 0.451966
0.007681 ... ... 0.013 0 0.013 380000 184 -2 186 ... ... 0.453054
0.007637 ... ... 0.013 0 0.013 382000 186 -2 188 ... ... 0.454138
0.007594 ... ... 0.013 0 0.013 384000 188 -2 190 ... ... 0.455218
0.007551 ... ... 0.013 0 0.013 386000 190 -2 192 ... ... 0.456293
0.007509 ... ... 0.013 0 0.013 388000 192 -2 194 ... ... 0.457365
0.007469 ... ... 0.013 0 0.013 390000 194 -2 196 ... ... 0.458432
0.007429 ... ... 0.013 0 0.013 392000 196 -2 198 ... ... 0.459496
0.00739 ... ... 0.013 0 0.013 394000 198 -2 200 ... ... 0.460555
0.007351 ... ... 0.013 0 0.013 396000 200 -2 202 ... ... 0.461611
0.007313 ... ... 0.013 0 0.013 398000 202 -2 204 ... ... 0.462663

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.