DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 265.500
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
0.272583 ... ... 157.500 0 157.500 108000 0.013 0 0.013 ... ... 0.005295
0.275432 ... ... 155.500 0 155.500 110000 0.013 0 0.013 ... ... 0.005392
0.27825 ... ... 153.500 0 153.500 112000 0.013 0 0.013 ... ... 0.005492
0.281037 ... ... 151.500 0 151.500 114000 0.013 0 0.013 ... ... 0.005593
0.283794 ... ... 149.500 0 149.500 116000 0.013 0 0.013 ... ... 0.005696
0.286523 ... ... 147.500 0 147.500 118000 0.013 0 0.013 ... ... 0.005801
0.289224 ... ... 145.500 0 145.500 120000 0.013 0 0.013 ... ... 0.005909
0.291898 ... ... 143.500 0 143.500 122000 0.013 0 0.013 ... ... 0.006019
0.294546 ... ... 141.500 0 141.500 124000 0.013 0 0.013 ... ... 0.006131
0.297167 ... ... 139.500 0 139.500 126000 0.013 0 0.013 ... ... 0.006245
0.299764 ... ... 137.500 0 137.500 128000 0.013 0 0.013 ... ... 0.006362
0.302336 ... ... 135.500 0 135.500 130000 0.013 0 0.013 ... ... 0.006481
0.304884 ... ... 133.500 0 133.500 132000 0.013 0 0.013 ... ... 0.006603
0.307409 ... ... 131.500 0 131.500 134000 0.013 0 0.013 ... ... 0.006728
0.309912 ... ... 129.500 0 129.500 136000 0.013 0 0.013 ... ... 0.006856
0.312392 ... ... 127.500 0 127.500 138000 0.013 0 0.013 ... ... 0.006987
0.314851 ... ... 125.500 0 125.500 140000 0.013 0 0.013 ... ... 0.007121
0.317289 ... ... 123.500 0 123.500 142000 0.013 0 0.013 ... ... 0.007259
0.319706 ... ... 121.500 0 121.500 144000 0.013 0 0.013 ... ... 0.0074
0.322102 ... ... 119.500 0 119.500 146000 0.013 0 0.013 ... ... 0.007544
0.324479 ... ... 117.500 0 117.500 148000 0.013 0 0.013 ... ... 0.007693
0.326837 ... ... 115.500 0 115.500 150000 0.013 0 0.013 ... ... 0.007846
0.329176 ... ... 113.500 0 113.500 152000 0.013 0 0.013 ... ... 0.008003
0.331496 ... ... 111.500 0 111.500 154000 0.013 0 0.013 ... ... 0.008165
0.333798 ... ... 109.500 0 109.500 156000 0.013 0 0.013 ... ... 0.008331
0.336082 ... ... 107.500 0 107.500 158000 0.013 0 0.013 ... ... 0.008502
0.338349 ... ... 105.500 0 105.500 160000 0.013 0 0.013 ... ... 0.008678
0.340599 ... ... 103.500 0 103.500 162000 0.013 0 0.013 ... ... 0.008859
0.342832 ... ... 101.500 0 101.500 164000 0.013 0 0.013 ... ... 0.009047
0.345048 ... ... 99.500 0 99.500 166000 0.013 0 0.013 ... ... 0.00924
0.347249 ... ... 97.500 0 97.500 168000 0.013 0 0.013 ... ... 0.00944
0.349433 ... ... 95.500 0 95.500 170000 0.013 0 0.013 ... ... 0.009647
0.351603 ... ... 93.500 0 93.500 172000 0.013 0 0.013 ... ... 0.009862
0.353757 ... ... 91.500 0 91.500 174000 0.025 0 0.025 ... ... 0.017107
0.355896 ... ... 89.500 0 89.500 176000 0.025 0 0.025 ... ... 0.017489
0.35802 ... ... 87.500 0 87.500 178000 0.025 0 0.025 ... ... 0.017885
0.36013 ... ... 85.500 0 85.500 180000 0.025 0 0.025 ... ... 0.018295
0.362225 ... ... 83.500 0 83.500 182000 0.025 0 0.025 ... ... 0.018721
0.364307 ... ... 81.500 0 81.500 184000 0.050 0 0.050 ... ... 0.031926
0.366375 ... ... 79.500 0 79.500 186000 0.050 0 0.050 ... ... 0.032675
0.36843 ... ... 77.500 0 77.500 188000 0.075 0 0.075 ... ... 0.044675
0.370471 ... ... 75.500 0 75.500 190000 0.100 0 0.100 ... ... 0.055894
0.372499 ... ... 73.500 0 73.500 192000 0.125 0 0.125 ... ... 0.066662
0.374514 ... ... 71.500 0 71.500 194000 0.150 0 0.150 ... ... 0.077164
0.376517 ... ... 69.500 0 69.500 196000 0.175 0 0.175 ... ... 0.08752
0.378508 ... ... 67.500 0 67.500 198000 0.225 0 0.225 ... ... 0.105531
0.380486 ... ... 65.500 0 65.500 200000 0.275 0 0.275 ... ... 0.122765
0.382452 ... ... 63.500 0 63.500 202000 0.325 0 0.325 ... ... 0.1395
0.384406 ... ... 61.500 0 61.500 204000 0.375 -0.025 0.400 ... ... 0.155925
0.386349 ... ... 59.500 0 59.500 206000 0.450 -0.025 0.475 ... ... 0.178065
0.38828 ... ... 57.500 0 57.500 208000 0.550 0 0.550 ... ... 0.204891
0.392546 ... ... 55.525 0 55.525 210000 0.650 0 0.650 ... ... 0.230568
0.401737 ... ... 53.600 0 53.600 212000 0.775 0 0.775 ... ... 0.259957
0.411294 ... ... 51.675 0 51.675 214000 0.900 0 0.900 ... ... 0.288179
0.42599 ... ... 49.800 0 49.800 216000 1.050 0 1.050 ... ... 0.31937
0.441086 ... ... 47.925 0 47.925 218000 1.225 0 1.225 ... ... 0.35289
0.461129 ... ... 46.100 0 46.100 220000 1.400 -0.025 1.425 ... ... 0.385045
0.48569 ... ... 44.325 0 44.325 222000 1.625 0 1.625 ... ... 0.421912
0.510165 ... ... 42.550 0 42.550 224000 1.850 -0.025 1.875 ... ... 0.457046
0.538382 ... ... 40.825 0 40.825 226000 2.125 0 2.125 ... ... 0.495468
0.56791 ... ... 39.125 0 39.125 228000 2.400 -0.025 2.425 ... ... 0.531961
0.598445 ... ... 37.450 0 37.450 230000 2.725 0 2.725 ... ... 0.57059
0.631122 ... ... 35.825 0 35.825 232000 3.075 0 3.075 ... ... 0.608807
0.663941 ... ... 34.250 -0.025 34.225 234000 3.450 -0.025 3.475 ... ... 0.646402
0.697777 ... ... 32.675 0 32.675 236000 3.875 0 3.875 ... ... 0.684412
0.730993 ... ... 31.175 -0.025 31.150 238000 4.325 0 4.325 ... ... 0.721098
0.764238 ... ... 29.700 -0.025 29.675 240000 4.800 -0.025 4.825 ... ... 0.756343
0.796951 ... ... 28.250 0 28.250 242000 5.325 0 5.325 ... ... 0.790789
0.828037 ... ... 26.850 0 26.850 244000 5.875 -0.025 5.900 ... ... 0.823315
0.857874 ... ... 25.500 0 25.500 246000 6.475 -0.025 6.500 ... ... 0.85436
0.885672 ... ... 24.200 -0.025 24.175 248000 7.125 0 7.125 ... ... 0.883534
0.911655 ... ... 22.925 -0.025 22.900 250000 7.800 -0.025 7.825 ... ... 0.910203
0.935509 ... ... 21.700 -0.025 21.675 252000 8.525 -0.025 8.550 ... ... 0.93458
0.956975 ... ... 20.500 0 20.500 254000 9.300 0 9.300 ... ... 0.956427
0.975741 ... ... 19.350 0 19.350 256000 10.100 0 10.100 ... ... 0.975451
0.991848 ... ... 18.250 0 18.250 258000 10.950 0 10.950 ... ... 0.99172
1.005131 ... ... 17.200 -0.025 17.175 260000 11.825 -0.025 11.850 ... ... 1.005091
1.015583 ... ... 16.200 -0.025 16.175 262000 12.775 0 12.775 ... ... 1.015578
1.023106 ... ... 15.225 -0.025 15.200 264000 13.750 0 13.750 ... ... 1.023106
1.027705 ... ... 14.300 -0.025 14.275 266000 14.750 -0.025 14.775 ... ... 1.027708
1.029401 ... ... 13.400 -0.025 13.375 268000 15.825 0 15.825 ... ... 1.029399
1.028241 ... ... 12.550 0 12.550 270000 16.925 0 16.925 ... ... 1.028257
1.024261 ... ... 11.750 -0.025 11.725 272000 18.050 -0.025 18.075 ... ... 1.024333
1.017639 ... ... 10.975 0 10.975 274000 19.250 0 19.250 ... ... 1.017823
1.008288 ... ... 10.250 -0.025 10.225 276000 20.450 -0.025 20.475 ... ... 1.008662
0.996644 ... ... 9.575 -0.025 9.550 278000 21.725 0 21.725 ... ... 0.997298
0.982633 ... ... 8.900 0 8.900 280000 23.025 0 23.025 ... ... 0.983677
0.966339 ... ... 8.300 -0.025 8.275 282000 24.350 -0.025 24.375 ... ... 0.9679
0.948238 ... ... 7.700 0 7.700 284000 25.725 0 25.725 ... ... 0.950451
0.928198 ... ... 7.150 0 7.150 286000 27.125 0 27.125 ... ... 0.931221
0.906337 ... ... 6.650 -0.025 6.625 288000 28.550 -0.025 28.575 ... ... 0.910343
0.882776 ... ... 6.150 -0.025 6.125 290000 30.025 -0.025 30.050 ... ... 0.888612
0.858447 ... ... 5.700 -0.025 5.675 292000 31.525 -0.025 31.550 ... ... 0.865731
0.832938 ... ... 5.275 -0.025 5.250 294000 33.050 -0.025 33.075 ... ... 0.841883
0.806432 ... ... 4.875 -0.025 4.850 296000 34.625 0 34.625 ... ... 0.81823
0.779128 ... ... 4.500 -0.025 4.475 298000 36.200 -0.025 36.225 ... ... 0.793159
0.751244 ... ... 4.125 0 4.125 300000 37.825 0 37.825 ... ... 0.768949
0.723016 ... ... 3.800 0 3.800 302000 39.475 0 39.475 ... ... 0.744873
0.694704 ... ... 3.500 0 3.500 304000 41.125 -0.025 41.150 ... ... 0.719756
0.664803 ... ... 3.225 -0.025 3.200 306000 42.825 0 42.825 ... ... 0.696604
0.637027 ... ... 2.950 0 2.950 308000 44.550 0 44.550 ... ... 0.674369
0.607952 ... ... 2.725 -0.025 2.700 310000 46.275 0 46.275 ... ... 0.651551
0.579705 ... ... 2.475 0 2.475 312000 48.025 -0.025 48.050 ... ... 0.629969
0.552653 ... ... 2.275 0 2.275 314000 49.825 0 49.825 ... ... 0.611869
0.524507 ... ... 2.075 0 2.075 316000 51.625 0 51.625 ... ... 0.59365
0.497982 ... ... 1.900 0 1.900 318000 53.425 0 53.425 ... ... 0.575279
0.470422 ... ... 1.750 -0.025 1.725 320000 55.275 0 55.275 ... ... 0.561173
0.444973 ... ... 1.575 0 1.575 322000 57.125 0 57.125 ... ... 0.547167
0.42211 ... ... 1.450 0 1.450 324000 58.975 -0.025 59 ... ... 0.533247
0.394874 ... ... 1.325 -0.025 1.300 326000 60.875 0 60.875 ... ... 0.52413
0.374352 ... ... 1.200 0 1.200 328000 62.775 0 62.775 ... ... 0.51523
0.349182 ... ... 1.100 -0.025 1.075 330000 64.700 0 64.700 ... ... 0.508917
0.327409 ... ... 1 -0.025 0.975 332000 66.625 0 66.625 ... ... 0.502817
0.309627 ... ... 0.900 0 0.900 334000 68.575 0 68.575 ... ... 0.499276
0.286602 ... ... 0.825 -0.025 0.800 336000 70.525 0 70.525 ... ... 0.4959
0.26784 ... ... 0.750 -0.025 0.725 338000 72.500 0 72.500 ... ... 0.494982
0.253986 ... ... 0.675 0 0.675 340000 74.500 0 74.500 ... ... 0.496398
0.234364 ... ... 0.600 0 0.600 342000 76.500 0 76.500 ... ... 0.497809
0.219978 ... ... 0.550 0 0.550 344000 78.500 0 78.500 ... ... 0.499214
0.205333 ... ... 0.500 0 0.500 346000 80.500 0 80.500 ... ... 0.500615
0.190367 ... ... 0.450 0 0.450 348000 82.500 0 82.500 ... ... 0.50201
0.175 ... ... 0.400 0 0.400 350000 84.500 0 84.500 ... ... 0.503399
0.159131 ... ... 0.375 -0.025 0.350 352000 86.500 0 86.500 ... ... 0.504784
0.1501 ... ... 0.325 0 0.325 354000 88.500 0 88.500 ... ... 0.506163
0.141004 ... ... 0.300 0 0.300 356000 90.500 0 90.500 ... ... 0.507537
0.131821 ... ... 0.275 0 0.275 358000 92.500 0 92.500 ... ... 0.508906
0.114318 ... ... 0.250 -0.025 0.225 360000 94.500 0 94.500 ... ... 0.51027
0.113066 ... ... 0.225 0 0.225 362000 96.500 0 96.500 ... ... 0.511628
0.103416 ... ... 0.200 0 0.200 364000 98.500 0 98.500 ... ... 0.512983
0.093518 ... ... 0.175 0 0.175 366000 100.500 0 100.500 ... ... 0.514332
0.083303 ... ... 0.150 0 0.150 368000 102.500 0 102.500 ... ... 0.515676
0.082435 ... ... 0.150 0 0.150 370000 104.500 0 104.500 ... ... 0.517016
0.071927 ... ... 0.125 0 0.125 372000 106.500 0 106.500 ... ... 0.51835
0.060875 ... ... 0.125 -0.025 0.100 374000 108.500 0 108.500 ... ... 0.51968
0.060259 ... ... 0.100 0 0.100 376000 110.500 0 110.500 ... ... 0.521005
0.059661 ... ... 0.100 0 0.100 378000 112.500 0 112.500 ... ... 0.522326
0.048098 ... ... 0.075 0 0.075 380000 114.500 0 114.500 ... ... 0.523641
0.047629 ... ... 0.075 0 0.075 382000 116.500 0 116.500 ... ... 0.524953
0.047174 ... ... 0.075 0 0.075 384000 118.500 0 118.500 ... ... 0.526259
0.034752 ... ... 0.050 0 0.050 386000 120.500 0 120.500 ... ... 0.527562
0.034426 ... ... 0.050 0 0.050 388000 122.500 0 122.500 ... ... 0.528859
0.034108 ... ... 0.050 0 0.050 390000 124.500 0 124.500 ... ... 0.530152
0.033797 ... ... 0.050 0 0.050 392000 126.500 0 126.500 ... ... 0.531441
0.019893 ... ... 0.025 0 0.025 394000 128.500 0 128.500 ... ... 0.532725
0.019713 ... ... 0.025 0 0.025 396000 130.500 0 130.500 ... ... 0.534005
0.019536 ... ... 0.025 0 0.025 398000 132.500 0 132.500 ... ... 0.53528
0.019364 ... ... 0.025 0 0.025 400000 134.500 0 134.500 ... ... 0.536551
0.019196 ... ... 0.025 0 0.025 402000 136.500 0 136.500 ... ... 0.537818

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.