DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 216.475
Expiration Date: 10/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.189188 ... ... 117.300 1.175 118.475 98000 0.100 0.025 0.075 ... ... 0.024193
0.19126 ... ... 115.300 1.175 116.475 100000 0.100 0 0.100 ... ... 0.024719
0.193307 ... ... 113.300 1.175 114.475 102000 0.125 0.025 0.100 ... ... 0.029543
0.195332 ... ... 111.300 1.175 112.475 104000 0.125 0.025 0.100 ... ... 0.030183
0.197334 ... ... 109.300 1.175 110.475 106000 0.125 0 0.125 ... ... 0.030838
0.199315 ... ... 107.300 1.175 108.475 108000 0.150 0.025 0.125 ... ... 0.035739
0.201274 ... ... 105.300 1.175 106.475 110000 0.150 0.025 0.125 ... ... 0.036515
0.203214 ... ... 103.300 1.175 104.475 112000 0.175 0.025 0.150 ... ... 0.041442
0.205133 ... ... 101.300 1.175 102.475 114000 0.175 0.025 0.150 ... ... 0.042345
0.207033 ... ... 99.300 1.175 100.475 116000 0.200 0.025 0.175 ... ... 0.047334
0.208914 ... ... 97.300 1.175 98.475 118000 0.225 0.025 0.200 ... ... 0.052307
0.210777 ... ... 95.300 1.175 96.475 120000 0.250 0.050 0.200 ... ... 0.057284
0.212622 ... ... 93.300 1.175 94.475 122000 0.275 0.050 0.225 ... ... 0.062284
0.21445 ... ... 91.300 1.175 92.475 124000 0.300 0.050 0.250 ... ... 0.067321
0.216261 ... ... 89.300 1.175 90.475 126000 0.325 0.050 0.275 ... ... 0.072407
0.218056 ... ... 87.300 1.175 88.475 128000 0.350 0.050 0.300 ... ... 0.077554
0.219834 ... ... 85.300 1.175 86.475 130000 0.375 0.025 0.350 ... ... 0.082773
0.221597 ... ... 83.300 1.175 84.475 132000 0.425 0.050 0.375 ... ... 0.091423
0.223345 ... ... 81.300 1.175 82.475 134000 0.475 0.075 0.400 ... ... 0.100007
0.225077 ... ... 79.300 1.175 80.475 136000 0.500 0.050 0.450 ... ... 0.105447
0.226795 ... ... 77.300 1.175 78.475 138000 0.550 0.050 0.500 ... ... 0.114103
0.229899 ... ... 75.300 1.200 76.500 140000 0.600 0.050 0.550 ... ... 0.122781
0.231638 ... ... 73.325 1.175 74.500 142000 0.675 0.075 0.600 ... ... 0.134377
0.236322 ... ... 71.350 1.200 72.550 144000 0.725 0.075 0.650 ... ... 0.143108
0.239653 ... ... 69.375 1.200 70.575 146000 0.800 0.100 0.700 ... ... 0.154632
0.244604 ... ... 67.425 1.200 68.625 148000 0.875 0.100 0.775 ... ... 0.166125
0.251251 ... ... 65.475 1.225 66.700 150000 0.950 0.100 0.850 ... ... 0.177626
0.258095 ... ... 63.525 1.250 64.775 152000 1.025 0.100 0.925 ... ... 0.189169
0.265149 ... ... 61.600 1.250 62.850 154000 1.125 0.100 1.025 ... ... 0.203112
0.273964 ... ... 59.700 1.250 60.950 156000 1.225 0.100 1.125 ... ... 0.216998
0.283011 ... ... 57.800 1.250 59.050 158000 1.325 0.075 1.250 ... ... 0.230873
0.29381 ... ... 55.925 1.250 57.175 160000 1.450 0.100 1.350 ... ... 0.246821
0.304832 ... ... 54.050 1.250 55.300 162000 1.575 0.075 1.500 ... ... 0.262673
0.317542 ... ... 52.200 1.250 53.450 164000 1.725 0.075 1.650 ... ... 0.280321
0.330447 ... ... 50.375 1.225 51.600 166000 1.875 0.075 1.800 ... ... 0.297799
0.34493 ... ... 48.550 1.225 49.775 168000 2.050 0.075 1.975 ... ... 0.316809
0.360868 ... ... 46.775 1.200 47.975 170000 2.250 0.075 2.175 ... ... 0.337118
0.378119 ... ... 45 1.200 46.200 172000 2.450 0.050 2.400 ... ... 0.357083
0.396523 ... ... 43.250 1.200 44.450 174000 2.675 0.050 2.625 ... ... 0.378109
0.414822 ... ... 41.525 1.175 42.700 176000 2.900 0.025 2.875 ... ... 0.398762
0.435099 ... ... 39.800 1.200 41 178000 3.175 0.025 3.150 ... ... 0.421385
0.455074 ... ... 38.125 1.175 39.300 180000 3.475 0.025 3.450 ... ... 0.444456
0.475667 ... ... 36.475 1.150 37.625 182000 3.775 0 3.775 ... ... 0.466862
0.497494 ... ... 34.875 1.125 36 184000 4.100 -0.025 4.125 ... ... 0.489542
0.519446 ... ... 33.275 1.125 34.400 186000 4.475 -0.050 4.525 ... ... 0.513074
0.540732 ... ... 31.725 1.075 32.800 188000 4.875 -0.050 4.925 ... ... 0.536368
0.562531 ... ... 30.200 1.050 31.250 190000 5.275 -0.100 5.375 5.150 5.150 0.558697
0.584472 ... ... 28.700 1.050 29.750 192000 5.725 -0.125 5.850 ... ... 0.581162
0.605786 ... ... 27.250 1.025 28.275 194000 6.225 -0.125 6.350 ... ... 0.603394
0.626343 ... ... 25.825 1 26.825 196000 6.750 -0.150 6.900 ... ... 0.624695
0.646017 ... ... 24.450 0.950 25.400 198000 7.300 -0.175 7.475 ... ... 0.644956
0.664911 ... ... 23.100 0.925 24.025 200000 7.875 -0.225 8.100 ... ... 0.664065
0.682745 ... ... 21.775 0.925 22.700 202000 8.500 -0.250 8.750 ... ... 0.682094
0.699134 ... ... 20.525 0.875 21.400 204000 9.175 -0.275 9.450 ... ... 0.698788
0.713977 20 20 19.300 0.825 20.125 206000 9.875 -0.300 10.175 10 10 0.713831
0.727225 ... ... 18.100 0.800 18.900 208000 10.600 -0.350 10.950 ... ... 0.727134
0.738683 ... ... 16.950 0.775 17.725 210000 11.375 -0.375 11.750 ... ... 0.738636
0.748173 ... ... 15.850 0.725 16.575 212000 12.200 -0.425 12.625 ... ... 0.748168
0.755598 14.575 14.575 14.775 0.700 15.475 214000 13.050 -0.450 13.500 13.200 13.200 0.7556
0.760831 14.100 14.050 13.775 0.650 14.425 216000 13.950 -0.500 14.450 14.300 14.300 0.760836
0.763787 ... ... 12.775 0.625 13.400 218000 14.875 -0.550 15.425 ... ... 0.763791
0.764374 12.275 12.275 11.850 0.550 12.400 220000 15.850 -0.600 16.450 ... ... 0.764376
0.762529 ... ... 10.950 0.525 11.475 222000 16.875 -0.650 17.525 ... ... 0.762542
0.758191 ... ... 10.100 0.475 10.575 224000 17.950 -0.675 18.625 ... ... 0.758274
0.751358 ... ... 9.300 0.425 9.725 226000 19.050 -0.725 19.775 ... ... 0.751504
0.742064 ... ... 8.525 0.400 8.925 228000 20.225 -0.750 20.975 ... ... 0.742429
0.730383 8.300 7.800 7.825 0.350 8.175 230000 21.425 -0.800 22.225 ... ... 0.730907
0.716169 ... ... 7.150 0.300 7.450 232000 22.675 -0.850 23.525 ... ... 0.71715
0.700052 ... ... 6.525 0.275 6.800 234000 23.975 -0.900 24.875 ... ... 0.701332
0.682059 ... ... 5.950 0.250 6.200 236000 25.325 -0.925 26.250 ... ... 0.683678
0.661932 5.625 5.625 5.425 0.200 5.625 238000 26.725 -0.950 27.675 ... ... 0.664471
0.640337 4.925 4.900 4.925 0.175 5.100 240000 28.175 -0.975 29.150 ... ... 0.644052
0.617658 ... ... 4.475 0.150 4.625 242000 29.675 -1 30.675 ... ... 0.622823
0.59435 ... ... 4.050 0.150 4.200 244000 31.200 -1.025 32.225 ... ... 0.60038
0.569882 ... ... 3.675 0.125 3.800 246000 32.800 -1.025 33.825 ... ... 0.578841
0.545606 ... ... 3.350 0.100 3.450 248000 34.400 -1.075 35.475 ... ... 0.555799
0.520805 ... ... 3.025 0.100 3.125 250000 36.075 -1.050 37.125 ... ... 0.534798
0.495704 ... ... 2.750 0.075 2.825 252000 37.750 -1.075 38.825 ... ... 0.512746
0.472228 ... ... 2.500 0.075 2.575 254000 39.475 -1.100 40.575 ... ... 0.492492
0.449315 ... ... 2.275 0.075 2.350 256000 41.225 -1.100 42.325 ... ... 0.473066
0.425285 ... ... 2.075 0.050 2.125 258000 43 -1.100 44.100 ... ... 0.454736
0.404304 ... ... 1.900 0.050 1.950 260000 44.800 -1.100 45.900 ... ... 0.437768
0.382565 ... ... 1.725 0.050 1.775 262000 46.600 -1.125 47.725 ... ... 0.420507
0.362434 ... ... 1.575 0.050 1.625 264000 48.450 -1.125 49.575 ... ... 0.406925
0.341629 ... ... 1.450 0.025 1.475 266000 50.300 -1.150 51.450 ... ... 0.393341
0.322879 ... ... 1.325 0.025 1.350 268000 52.175 -1.150 53.325 ... ... 0.381865
0.306587 ... ... 1.225 0.025 1.250 270000 54.075 -1.125 55.200 ... ... 0.372659
0.289993 ... ... 1.125 0.025 1.150 272000 55.975 -1.150 57.125 ... ... 0.363617
0.273025 ... ... 1.025 0.025 1.050 274000 57.875 -1.150 59.025 ... ... 0.354729
0.259093 ... ... 0.950 0.025 0.975 276000 59.800 -1.175 60.975 ... ... 0.34825
0.244975 ... ... 0.875 0.025 0.900 278000 61.750 -1.150 62.900 ... ... 0.34421
0.234374 ... ... 0.825 0.025 0.850 280000 63.700 -1.150 64.850 ... ... 0.340339
0.219899 ... ... 0.775 0 0.775 282000 65.650 -1.150 66.800 ... ... 0.336627
0.209143 ... ... 0.725 0 0.725 284000 67.600 -1.175 68.775 ... ... 0.333062
0.198318 ... ... 0.675 0 0.675 286000 69.575 -1.175 70.750 ... ... 0.331835
0.187392 ... ... 0.625 0 0.625 288000 71.550 -1.175 72.725 ... ... 0.330695
0.180755 ... ... 0.600 0 0.600 290000 73.550 -1.175 74.725 ... ... 0.331753
0.169696 ... ... 0.550 0 0.550 292000 75.525 -1.175 76.700 ... ... 0.330743
0.163113 ... ... 0.525 0 0.525 294000 77.525 -1.175 78.700 ... ... 0.331844
0.156572 ... ... 0.500 0 0.500 296000 79.525 -1.175 80.700 ... ... 0.332939
0.150061 ... ... 0.475 0 0.475 298000 81.525 -1.175 82.700 ... ... 0.334031
0.143571 ... ... 0.450 0 0.450 300000 83.525 -1.175 84.700 ... ... 0.335117
0.137087 ... ... 0.425 0 0.425 302000 85.525 -1.175 86.700 ... ... 0.3362
0.130602 ... ... 0.400 0 0.400 304000 87.525 -1.175 88.700 ... ... 0.337278
0.124098 ... ... 0.400 -0.025 0.375 306000 89.525 -1.175 90.700 ... ... 0.338351
0.122794 ... ... 0.375 0 0.375 308000 91.525 -1.175 92.700 ... ... 0.339421
0.116348 ... ... 0.350 0 0.350 310000 93.525 -1.175 94.700 ... ... 0.340486
0.115172 ... ... 0.350 0 0.350 312000 95.525 -1.175 96.700 ... ... 0.341547
0.108761 ... ... 0.325 0 0.325 314000 97.525 -1.175 98.700 ... ... 0.342603
0.102283 ... ... 0.325 -0.025 0.300 316000 99.525 -1.175 100.700 ... ... 0.343656
0.1013 ... ... 0.300 0 0.300 318000 101.525 -1.175 102.700 ... ... 0.344705
0.094812 ... ... 0.300 -0.025 0.275 320000 103.525 -1.175 104.700 ... ... 0.345749
0.09393 ... ... 0.275 0 0.275 322000 105.525 -1.175 106.700 ... ... 0.346789
0.093075 ... ... 0.275 0 0.275 324000 107.525 -1.175 108.700 ... ... 0.347826
0.086621 ... ... 0.250 0 0.250 326000 109.525 -1.175 110.700 ... ... 0.348858
0.085856 ... ... 0.250 0 0.250 328000 111.525 -1.175 112.700 ... ... 0.349887
0.085114 ... ... 0.250 0 0.250 330000 113.525 -1.175 114.700 ... ... 0.350912
0.078654 ... ... 0.225 0 0.225 332000 115.525 -1.175 116.700 ... ... 0.351932
0.077993 ... ... 0.225 0 0.225 334000 117.525 -1.175 118.700 ... ... 0.352949
0.077351 ... ... 0.225 0 0.225 336000 119.525 -1.175 120.700 ... ... 0.353963
0.070848 ... ... 0.225 -0.025 0.200 338000 121.525 -1.175 122.700 ... ... 0.354972
0.070279 ... ... 0.200 0 0.200 340000 123.525 -1.175 124.700 ... ... 0.355978
0.063635 ... ... 0.200 -0.025 0.175 342000 125.525 -1.175 126.700 ... ... 0.35698
0.063137 ... ... 0.200 -0.025 0.175 344000 127.525 -1.175 128.700 ... ... 0.357978
0.062651 ... ... 0.200 -0.025 0.175 346000 129.525 -1.175 130.700 ... ... 0.358973
0.062178 ... ... 0.175 0 0.175 348000 131.525 -1.175 132.700 ... ... 0.359964
0.061717 ... ... 0.175 0 0.175 350000 133.525 -1.175 134.700 ... ... 0.360952
0.061267 ... ... 0.175 0 0.175 352000 135.525 -1.175 136.700 ... ... 0.361936
0.054644 ... ... 0.150 0 0.150 354000 137.525 -1.175 138.700 ... ... 0.362916
0.054253 ... ... 0.150 0 0.150 356000 139.525 -1.175 140.700 ... ... 0.363894
0.053872 ... ... 0.150 0 0.150 358000 141.525 -1.175 142.700 ... ... 0.364867
0.053499 ... ... 0.150 0 0.150 360000 143.525 -1.175 144.700 ... ... 0.365838

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.