DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.300
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.184308 ... ... 105.150 2.150 107.300 108000 0.013 0 0.013 ... ... 0.005505
0.186109 ... ... 103.150 2.150 105.300 110000 0.013 0 0.013 ... ... 0.005634
0.187891 ... ... 101.150 2.150 103.300 112000 0.013 0 0.013 ... ... 0.005767
0.189656 ... ... 99.150 2.150 101.300 114000 0.013 0 0.013 ... ... 0.005903
0.191403 ... ... 97.150 2.150 99.300 116000 0.013 0 0.013 ... ... 0.006044
0.193133 ... ... 95.150 2.150 97.300 118000 0.013 0 0.013 ... ... 0.006189
0.194846 ... ... 93.150 2.150 95.300 120000 0.013 0 0.013 ... ... 0.006339
0.196543 ... ... 91.150 2.150 93.300 122000 0.013 0 0.013 ... ... 0.006494
0.198224 ... ... 89.150 2.150 91.300 124000 0.013 0 0.013 ... ... 0.006654
0.19989 ... ... 87.150 2.150 89.300 126000 0.013 0 0.013 ... ... 0.006821
0.201542 ... ... 85.150 2.150 87.300 128000 0.013 -0.013 0.025 ... ... 0.006993
0.203178 ... ... 83.150 2.150 85.300 130000 0.025 0 0.025 ... ... 0.012149
0.2048 ... ... 81.150 2.150 83.300 132000 0.025 0 0.025 ... ... 0.012457
0.206409 ... ... 79.150 2.150 81.300 134000 0.025 0 0.025 ... ... 0.012777
0.208003 ... ... 77.150 2.150 79.300 136000 0.050 0 0.050 ... ... 0.021824
0.209584 ... ... 75.150 2.150 77.300 138000 0.050 0 0.050 ... ... 0.022385
0.211153 ... ... 73.150 2.150 75.300 140000 0.075 0 0.075 ... ... 0.030659
0.212708 ... ... 71.150 2.150 73.300 142000 0.075 -0.025 0.100 ... ... 0.03146
0.214251 ... ... 69.150 2.150 71.300 144000 0.100 -0.025 0.125 ... ... 0.039436
0.215782 ... ... 67.150 2.150 69.300 146000 0.150 -0.025 0.175 ... ... 0.053259
0.217302 ... ... 65.150 2.150 67.300 148000 0.175 -0.025 0.200 ... ... 0.060523
0.218809 ... ... 63.150 2.150 65.300 150000 0.225 -0.025 0.250 ... ... 0.073107
0.220306 ... ... 61.150 2.150 63.300 152000 0.275 -0.025 0.300 ... ... 0.085195
0.22179 ... ... 59.150 2.150 61.300 154000 0.325 -0.050 0.375 ... ... 0.096984
0.223264 ... ... 57.175 2.125 59.300 156000 0.400 -0.050 0.450 ... ... 0.112867
0.226721 ... ... 55.200 2.125 57.325 158000 0.475 -0.075 0.550 ... ... 0.128199
0.232333 ... ... 53.275 2.100 55.375 160000 0.575 -0.100 0.675 ... ... 0.146805
0.240206 ... ... 51.375 2.075 53.450 162000 0.700 -0.100 0.800 ... ... 0.168032
0.25037 ... ... 49.500 2.050 51.550 164000 0.825 -0.100 0.925 ... ... 0.188334
0.262774 ... ... 47.650 2.025 49.675 166000 0.975 -0.125 1.100 ... ... 0.210738
0.277304 ... ... 45.825 2 47.825 168000 1.125 -0.150 1.275 ... ... 0.232295
0.293789 ... ... 44.025 1.975 46 170000 1.325 -0.175 1.500 ... ... 0.257824
0.313699 ... ... 42.275 1.950 44.225 172000 1.525 -0.200 1.725 ... ... 0.282195
0.333342 ... ... 40.550 1.900 42.450 174000 1.775 -0.225 2 ... ... 0.309404
0.355701 ... ... 38.850 1.875 40.725 176000 2.025 -0.250 2.275 ... ... 0.33529
0.378857 ... ... 37.175 1.850 39.025 178000 2.325 -0.275 2.600 ... ... 0.363108
0.403764 ... ... 35.550 1.825 37.375 180000 2.650 -0.300 2.950 ... ... 0.390828
0.428784 ... ... 33.975 1.775 35.750 182000 3 -0.350 3.350 ... ... 0.418287
0.453736 ... ... 32.400 1.750 34.150 184000 3.400 -0.375 3.775 ... ... 0.446341
0.479277 ... ... 30.900 1.700 32.600 186000 3.825 -0.400 4.225 ... ... 0.473594
0.504927 ... ... 29.425 1.675 31.100 188000 4.275 -0.450 4.725 ... ... 0.499959
0.529662 ... ... 27.975 1.650 29.625 190000 4.775 -0.475 5.250 ... ... 0.525983
0.5539 ... ... 26.600 1.600 28.200 192000 5.325 -0.500 5.825 ... ... 0.551282
0.576879 ... ... 25.250 1.550 26.800 194000 5.900 -0.550 6.450 ... ... 0.575094
0.598879 ... ... 23.950 1.500 25.450 196000 6.500 -0.600 7.100 ... ... 0.597394
0.619628 ... ... 22.675 1.475 24.150 198000 7.175 -0.625 7.800 ... ... 0.618701
0.638688 ... ... 21.450 1.425 22.875 200000 7.875 -0.675 8.550 ... ... 0.638163
0.656187 ... ... 20.275 1.375 21.650 202000 8.600 -0.750 9.350 ... ... 0.655782
0.671949 ... ... 19.150 1.325 20.475 204000 9.400 -0.775 10.175 ... ... 0.671764
0.685838 ... ... 18.050 1.300 19.350 206000 10.225 -0.825 11.050 ... ... 0.685712
0.697714 ... ... 17 1.250 18.250 208000 11.100 -0.850 11.950 ... ... 0.697679
0.707593 ... ... 16 1.200 17.200 210000 12 -0.925 12.925 ... ... 0.707576
0.715415 ... ... 15.050 1.150 16.200 212000 12.975 -0.950 13.925 ... ... 0.715415
0.721157 ... ... 14.125 1.125 15.250 214000 13.975 -1 14.975 ... ... 0.721159
0.724833 ... ... 13.275 1.050 14.325 216000 15 -1.050 16.050 ... ... 0.724836
0.726458 ... ... 12.425 1.025 13.450 218000 16.100 -1.075 17.175 ... ... 0.726456
0.726071 ... ... 11.650 0.950 12.600 220000 17.225 -1.125 18.350 ... ... 0.726085
0.723751 ... ... 10.875 0.950 11.825 222000 18.375 -1.200 19.575 ... ... 0.723761
0.719503 ... ... 10.175 0.875 11.050 224000 19.600 -1.225 20.825 ... ... 0.719624
0.713537 ... ... 9.500 0.850 10.350 226000 20.825 -1.275 22.100 ... ... 0.713635
0.705733 ... ... 8.850 0.800 9.650 228000 22.100 -1.325 23.425 ... ... 0.705986
0.696354 ... ... 8.250 0.750 9 230000 23.425 -1.350 24.775 ... ... 0.696845
0.685589 ... ... 7.675 0.725 8.400 232000 24.775 -1.400 26.175 ... ... 0.686201
0.673389 ... ... 7.150 0.675 7.825 234000 26.175 -1.425 27.600 ... ... 0.674396
0.659831 ... ... 6.625 0.650 7.275 236000 27.600 -1.450 29.050 ... ... 0.661356
0.645397 ... ... 6.150 0.625 6.775 238000 29.050 -1.500 30.550 ... ... 0.647177
0.629446 ... ... 5.700 0.575 6.275 240000 30.525 -1.550 32.075 ... ... 0.631962
0.612953 ... ... 5.275 0.550 5.825 242000 32.050 -1.575 33.625 ... ... 0.616348
0.595636 ... ... 4.900 0.500 5.400 244000 33.600 -1.600 35.200 ... ... 0.600075
0.577625 ... ... 4.525 0.475 5 246000 35.150 -1.650 36.800 ... ... 0.582599
0.559058 ... ... 4.175 0.450 4.625 248000 36.750 -1.675 38.425 ... ... 0.565352
0.540989 ... ... 3.850 0.450 4.300 250000 38.375 -1.700 40.075 ... ... 0.547886
0.520879 ... ... 3.550 0.400 3.950 252000 40.025 -1.725 41.750 ... ... 0.530371
0.501611 ... ... 3.275 0.375 3.650 254000 41.700 -1.750 43.450 ... ... 0.512984
0.482479 ... ... 3.025 0.350 3.375 256000 43.400 -1.775 45.175 ... ... 0.495913
0.462368 ... ... 2.775 0.325 3.100 258000 45.125 -1.800 46.925 ... ... 0.479354
0.444037 ... ... 2.550 0.325 2.875 260000 46.850 -1.825 48.675 ... ... 0.462221
0.423399 ... ... 2.350 0.275 2.625 262000 48.600 -1.850 50.450 ... ... 0.445827
0.405027 ... ... 2.150 0.275 2.425 264000 50.375 -1.875 52.250 ... ... 0.430384
0.385933 ... ... 1.975 0.250 2.225 266000 52.175 -1.900 54.075 ... ... 0.416103
0.367956 ... ... 1.825 0.225 2.050 268000 53.975 -1.925 55.900 ... ... 0.401563
0.349313 ... ... 1.650 0.225 1.875 270000 55.800 -1.950 57.750 ... ... 0.388429
0.332117 ... ... 1.525 0.200 1.725 272000 57.650 -1.950 59.600 ... ... 0.376893
0.314333 ... ... 1.400 0.175 1.575 274000 59.500 -1.975 61.475 ... ... 0.365305
0.29837 ... ... 1.275 0.175 1.450 276000 61.375 -1.975 63.350 ... ... 0.355525
0.28193 ... ... 1.150 0.175 1.325 278000 63.250 -2 65.250 ... ... 0.345773
0.264925 ... ... 1.050 0.150 1.200 280000 65.150 -2.025 67.175 ... ... 0.337999
0.250234 ... ... 0.975 0.125 1.100 282000 67.050 -2.050 69.100 ... ... 0.330314
0.235125 ... ... 0.875 0.125 1 284000 68.975 -2.050 71.025 ... ... 0.32472
0.222805 ... ... 0.800 0.125 0.925 286000 70.900 -2.075 72.975 ... ... 0.319246
0.210246 ... ... 0.725 0.125 0.850 288000 72.825 -2.100 74.925 ... ... 0.313886
0.197397 ... ... 0.675 0.100 0.775 290000 74.800 -2.100 76.900 ... ... 0.312679
0.184197 ... ... 0.600 0.100 0.700 292000 76.750 -2.125 78.875 ... ... 0.30956
0.170571 ... ... 0.550 0.075 0.625 294000 78.725 -2.125 80.850 ... ... 0.308525
0.1606 ... ... 0.500 0.075 0.575 296000 80.700 -2.150 82.850 ... ... 0.307556
0.15045 ... ... 0.450 0.075 0.525 298000 82.700 -2.150 84.850 ... ... 0.308566
0.140076 ... ... 0.425 0.050 0.475 300000 84.700 -2.150 86.850 ... ... 0.309573
0.129429 ... ... 0.375 0.050 0.425 302000 86.700 -2.150 88.850 ... ... 0.310575
0.123319 ... ... 0.350 0.050 0.400 304000 88.700 -2.150 90.850 ... ... 0.311573
0.112206 ... ... 0.300 0.050 0.350 306000 90.700 -2.150 92.850 ... ... 0.312567
0.105922 ... ... 0.275 0.050 0.325 308000 92.700 -2.150 94.850 ... ... 0.313557
0.09958 ... ... 0.250 0.050 0.300 310000 94.700 -2.150 96.850 ... ... 0.314543
0.093166 ... ... 0.225 0.050 0.275 312000 96.700 -2.150 98.850 ... ... 0.315526
0.086654 ... ... 0.200 0.050 0.250 314000 98.700 -2.150 100.850 ... ... 0.316504
0.080021 ... ... 0.200 0.025 0.225 316000 100.700 -2.150 102.850 ... ... 0.317479
0.07324 ... ... 0.175 0.025 0.200 318000 102.700 -2.150 104.850 ... ... 0.318451
0.066272 ... ... 0.150 0.025 0.175 320000 104.700 -2.150 106.850 ... ... 0.319418
0.065634 ... ... 0.150 0.025 0.175 322000 106.700 -2.150 108.850 ... ... 0.320382
0.058503 ... ... 0.125 0.025 0.150 324000 108.700 -2.150 110.850 ... ... 0.321342
0.05107 ... ... 0.125 0 0.125 326000 110.700 -2.150 112.850 ... ... 0.322299
0.050596 ... ... 0.100 0.025 0.125 328000 112.700 -2.150 114.850 ... ... 0.323252
0.042845 ... ... 0.100 0 0.100 330000 114.700 -2.150 116.850 ... ... 0.324201
0.042454 ... ... 0.075 0.025 0.100 332000 116.700 -2.150 118.850 ... ... 0.325147
0.042075 ... ... 0.075 0.025 0.100 334000 118.700 -2.150 120.850 ... ... 0.32609
0.033933 ... ... 0.075 0 0.075 336000 120.700 -2.150 122.850 ... ... 0.327029
0.033635 ... ... 0.050 0.025 0.075 338000 122.700 -2.150 124.850 ... ... 0.327965
0.033345 ... ... 0.050 0.025 0.075 340000 124.700 -2.150 126.850 ... ... 0.328897
0.024566 ... ... 0.050 0 0.050 342000 126.700 -2.150 128.850 ... ... 0.329826
0.024358 ... ... 0.050 0 0.050 344000 128.700 -2.150 130.850 ... ... 0.330752
0.024155 ... ... 0.050 0 0.050 346000 130.700 -2.150 132.850 ... ... 0.331674
0.023957 ... ... 0.025 0.025 0.050 348000 132.700 -2.150 134.850 ... ... 0.332593
0.023765 ... ... 0.025 0.025 0.050 350000 134.700 -2.150 136.850 ... ... 0.333509
0.013981 ... ... 0.025 0 0.025 352000 136.700 -2.150 138.850 ... ... 0.334421
0.013868 ... ... 0.025 0 0.025 354000 138.700 -2.150 140.850 ... ... 0.33533
0.013759 ... ... 0.025 0 0.025 356000 140.700 -2.150 142.850 ... ... 0.336236
0.013651 ... ... 0.025 0 0.025 358000 142.700 -2.150 144.850 ... ... 0.337139
0.013547 ... ... 0.025 0 0.025 360000 144.700 -2.150 146.850 ... ... 0.338039
0.013444 ... ... 0.025 0 0.025 362000 146.700 -2.150 148.850 ... ... 0.338936
0.013344 ... ... 0.025 0 0.025 364000 148.700 -2.150 150.850 ... ... 0.339829
0.013246 ... ... 0.025 0 0.025 366000 150.700 -2.150 152.850 ... ... 0.34072
0.01315 ... ... 0.025 0 0.025 368000 152.700 -2.150 154.850 ... ... 0.341608
0.013056 ... ... 0.013 0.013 0.025 370000 154.700 -2.150 156.850 ... ... 0.342492
0.012965 ... ... 0.013 0.013 0.025 372000 156.700 -2.150 158.850 ... ... 0.343374
0.007509 ... ... 0.013 0 0.013 374000 158.700 -2.150 160.850 ... ... 0.344253
0.007456 ... ... 0.013 0 0.013 376000 160.700 -2.150 162.850 ... ... 0.345129
0.007404 ... ... 0.013 0 0.013 378000 162.700 -2.150 164.850 ... ... 0.346001
0.007354 ... ... 0.013 0 0.013 380000 164.700 -2.150 166.850 ... ... 0.346871
0.007304 ... ... 0.013 0 0.013 382000 166.700 -2.150 168.850 ... ... 0.347739
0.007256 ... ... 0.013 0 0.013 384000 168.700 -2.150 170.850 ... ... 0.348603
0.007209 ... ... 0.013 0 0.013 386000 170.700 -2.150 172.850 ... ... 0.349464
0.007162 ... ... 0.013 0 0.013 388000 172.700 -2.150 174.850 ... ... 0.350323
0.007117 ... ... 0.013 0 0.013 390000 174.700 -2.150 176.850 ... ... 0.351179
0.007073 ... ... 0.013 0 0.013 392000 176.700 -2.150 178.850 ... ... 0.352032
0.007029 ... ... 0.013 0 0.013 394000 178.700 -2.150 180.850 ... ... 0.352882
0.006987 ... ... 0.013 0 0.013 396000 180.700 -2.150 182.850 ... ... 0.35373
0.006945 ... ... 0.013 0 0.013 398000 182.700 -2.150 184.850 ... ... 0.354575
0.006904 ... ... 0.013 0 0.013 400000 184.700 -2.150 186.850 ... ... 0.355417
0.006864 ... ... 0.013 0 0.013 402000 186.700 -2.150 188.850 ... ... 0.356257

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.