DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 205.825
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
0.103014 ... ... 128.975 -3.150 125.825 80000 0.013 0 0.013 ... ... 0.003343
0.104355 ... ... 126.975 -3.150 123.825 82000 0.013 0 0.013 ... ... 0.003423
0.105678 ... ... 124.975 -3.150 121.825 84000 0.013 0 0.013 ... ... 0.003504
0.106984 ... ... 122.975 -3.150 119.825 86000 0.013 0 0.013 ... ... 0.003587
0.108273 ... ... 120.975 -3.150 117.825 88000 0.013 0 0.013 ... ... 0.003673
0.109546 ... ... 118.975 -3.150 115.825 90000 0.013 0 0.013 ... ... 0.00376
0.110804 ... ... 116.975 -3.150 113.825 92000 0.013 0 0.013 ... ... 0.00385
0.112047 ... ... 114.975 -3.150 111.825 94000 0.013 0 0.013 ... ... 0.003942
0.113276 ... ... 112.975 -3.150 109.825 96000 0.013 0 0.013 ... ... 0.004036
0.114491 ... ... 110.975 -3.150 107.825 98000 0.013 0 0.013 ... ... 0.004133
0.115693 ... ... 108.975 -3.150 105.825 100000 0.013 0 0.013 ... ... 0.004233
0.116882 ... ... 106.975 -3.150 103.825 102000 0.013 0 0.013 ... ... 0.004335
0.118058 ... ... 104.975 -3.150 101.825 104000 0.013 0 0.013 ... ... 0.004441
0.119222 ... ... 102.975 -3.150 99.825 106000 0.013 0 0.013 ... ... 0.00455
0.120374 ... ... 100.975 -3.150 97.825 108000 0.013 0 0.013 ... ... 0.004662
0.121515 ... ... 98.975 -3.150 95.825 110000 0.013 0 0.013 ... ... 0.004778
0.122644 ... ... 96.975 -3.150 93.825 112000 0.013 0 0.013 ... ... 0.004897
0.123763 ... ... 94.975 -3.150 91.825 114000 0.013 0 0.013 ... ... 0.005021
0.124871 ... ... 92.975 -3.150 89.825 116000 0.013 0 0.013 ... ... 0.005149
0.125969 ... ... 90.975 -3.150 87.825 118000 0.013 0 0.013 ... ... 0.005281
0.127057 ... ... 88.975 -3.150 85.825 120000 0.013 0 0.013 ... ... 0.005419
0.128135 ... ... 86.975 -3.150 83.825 122000 0.013 0 0.013 ... ... 0.005561
0.129204 ... ... 84.975 -3.150 81.825 124000 0.013 0 0.013 ... ... 0.005709
0.130264 ... ... 82.975 -3.150 79.825 126000 0.013 0 0.013 ... ... 0.005863
0.131315 ... ... 80.975 -3.150 77.825 128000 0.013 0 0.013 ... ... 0.006023
0.132356 ... ... 78.975 -3.150 75.825 130000 0.025 0 0.025 ... ... 0.010464
0.13339 ... ... 76.975 -3.150 73.825 132000 0.025 0 0.025 ... ... 0.010753
0.134414 ... ... 74.975 -3.150 71.825 134000 0.025 0 0.025 ... ... 0.011055
0.135431 ... ... 72.975 -3.150 69.825 136000 0.050 0.025 0.025 ... ... 0.018873
0.13644 ... ... 70.975 -3.150 67.825 138000 0.050 0 0.050 ... ... 0.019407
0.137441 ... ... 68.975 -3.150 65.825 140000 0.075 0.025 0.050 ... ... 0.026591
0.138434 ... ... 66.975 -3.150 63.825 142000 0.100 0.025 0.075 ... ... 0.033363
0.13942 ... ... 64.975 -3.150 61.825 144000 0.125 0.025 0.100 ... ... 0.039916
0.140399 ... ... 62.975 -3.150 59.825 146000 0.175 0.050 0.125 ... ... 0.05128
0.14137 ... ... 60.975 -3.150 57.825 148000 0.200 0.025 0.175 ... ... 0.057512
0.142334 ... ... 58.975 -3.150 55.825 150000 0.250 0.050 0.200 ... ... 0.068158
0.145443 ... ... 56.975 -3.125 53.850 152000 0.325 0.075 0.250 ... ... 0.082414
0.150861 ... ... 55 -3.100 51.900 154000 0.400 0.075 0.325 ... ... 0.095987
0.15865 ... ... 53.050 -3.075 49.975 156000 0.500 0.100 0.400 ... ... 0.112359
0.166677 ... ... 51.100 -3.050 48.050 158000 0.600 0.100 0.500 ... ... 0.128021
0.179045 ... ... 49.200 -3.025 46.175 160000 0.725 0.125 0.600 ... ... 0.145901
0.193396 ... ... 47.300 -2.975 44.325 162000 0.875 0.150 0.725 ... ... 0.165514
0.207692 ... ... 45.450 -2.975 42.475 164000 1.050 0.175 0.875 ... ... 0.186444
0.225358 ... ... 43.600 -2.925 40.675 166000 1.250 0.225 1.025 ... ... 0.20834
0.244213 ... ... 41.800 -2.900 38.900 168000 1.450 0.225 1.225 ... ... 0.2292
0.264 ... ... 40 -2.850 37.150 170000 1.700 0.275 1.425 ... ... 0.252388
0.285715 ... ... 38.250 -2.800 35.450 172000 2 0.325 1.675 ... ... 0.277109
0.307635 ... ... 36.550 -2.775 33.775 174000 2.300 0.350 1.950 ... ... 0.30035
0.330545 ... ... 34.850 -2.700 32.150 176000 2.650 0.400 2.250 ... ... 0.324483
0.353081 ... ... 33.200 -2.650 30.550 178000 3.050 0.450 2.600 ... ... 0.348944
0.375125 ... ... 31.600 -2.625 28.975 180000 3.475 0.500 2.975 ... ... 0.372514
0.397783 ... ... 30.025 -2.550 27.475 182000 3.925 0.550 3.375 ... ... 0.395142
0.419344 ... ... 28.500 -2.500 26 184000 4.450 0.625 3.825 ... ... 0.417808
0.440171 ... ... 27.025 -2.450 24.575 186000 5 0.675 4.325 ... ... 0.439036
0.459969 ... ... 25.575 -2.375 23.200 188000 5.600 0.750 4.850 ... ... 0.459158
0.478484 ... ... 24.175 -2.300 21.875 190000 6.225 0.775 5.450 ... ... 0.47767
0.495317 ... ... 22.825 -2.250 20.575 192000 6.925 0.850 6.075 ... ... 0.494954
0.510731 ... ... 21.525 -2.175 19.350 194000 7.675 0.950 6.725 ... ... 0.510511
0.524245 ... ... 20.250 -2.100 18.150 196000 8.450 1 7.450 ... ... 0.524124
0.535973 ... ... 19.050 -2.025 17.025 198000 9.300 1.075 8.225 ... ... 0.535916
0.545676 ... ... 17.900 -1.975 15.925 200000 10.175 1.150 9.025 ... ... 0.545656
0.553383 ... ... 16.775 -1.875 14.900 202000 11.125 1.225 9.900 ... ... 0.553379
0.559022 ... ... 15.700 -1.800 13.900 204000 12.100 1.300 10.800 ... ... 0.559023
0.562605 ... ... 14.700 -1.750 12.950 206000 13.125 1.375 11.750 ... ... 0.562604
0.564141 ... ... 13.725 -1.675 12.050 208000 14.200 1.450 12.750 ... ... 0.56414
0.563668 ... ... 12.800 -1.600 11.200 210000 15.325 1.525 13.800 ... ... 0.563675
0.561251 ... ... 11.925 -1.525 10.400 212000 16.500 1.600 14.900 ... ... 0.56128
0.556985 ... ... 11.100 -1.450 9.650 214000 17.725 1.675 16.050 ... ... 0.557054
0.550901 ... ... 10.300 -1.375 8.925 216000 18.975 1.725 17.250 ... ... 0.551039
0.543164 ... ... 9.575 -1.325 8.250 218000 20.275 1.800 18.475 ... ... 0.5434
0.533937 ... ... 8.850 -1.225 7.625 220000 21.625 1.875 19.750 ... ... 0.534308
0.523188 ... ... 8.200 -1.175 7.025 222000 23 1.950 21.050 ... ... 0.523737
0.511264 ... ... 7.575 -1.100 6.475 224000 24.425 2 22.425 ... ... 0.512035
0.498058 ... ... 7 -1.050 5.950 226000 25.875 2.075 23.800 ... ... 0.499105
0.484072 ... ... 6.450 -0.975 5.475 228000 27.375 2.150 25.225 ... ... 0.485447
0.469112 ... ... 5.950 -0.925 5.025 230000 28.900 2.200 26.700 ... ... 0.470874
0.453277 ... ... 5.475 -0.875 4.600 232000 30.450 2.250 28.200 ... ... 0.455496
0.436679 ... ... 5.025 -0.825 4.200 234000 32.050 2.300 29.750 ... ... 0.440083
0.42021 ... ... 4.600 -0.750 3.850 236000 33.675 2.375 31.300 ... ... 0.424282
0.403428 ... ... 4.225 -0.700 3.525 238000 35.325 2.425 32.900 ... ... 0.408242
0.385522 ... ... 3.875 -0.675 3.200 240000 37 2.475 34.525 ... ... 0.392126
0.368511 ... ... 3.525 -0.600 2.925 242000 38.700 2.525 36.175 ... ... 0.376108
0.350518 ... ... 3.225 -0.575 2.650 244000 40.400 2.550 37.850 ... ... 0.359258
0.334037 ... ... 2.950 -0.525 2.425 246000 42.150 2.600 39.550 ... ... 0.343912
0.316773 ... ... 2.700 -0.500 2.200 248000 43.925 2.650 41.275 ... ... 0.329256
0.300161 ... ... 2.450 -0.450 2 250000 45.700 2.675 43.025 ... ... 0.314096
0.282764 ... ... 2.225 -0.425 1.800 252000 47.500 2.725 44.775 ... ... 0.299873
0.266286 ... ... 2.025 -0.400 1.625 254000 49.325 2.750 46.575 ... ... 0.286815
0.251018 ... ... 1.825 -0.350 1.475 256000 51.175 2.800 48.375 ... ... 0.275144
0.235149 ... ... 1.675 -0.350 1.325 258000 53.025 2.825 50.200 ... ... 0.263303
0.220842 ... ... 1.500 -0.300 1.200 260000 54.875 2.850 52.025 ... ... 0.251254
0.206016 ... ... 1.375 -0.300 1.075 262000 56.775 2.900 53.875 ... ... 0.242837
0.193155 ... ... 1.225 -0.250 0.975 264000 58.650 2.900 55.750 ... ... 0.232465
0.179895 ... ... 1.125 -0.250 0.875 266000 60.575 2.950 57.625 ... ... 0.226079
0.169047 ... ... 1 -0.200 0.800 268000 62.475 2.950 59.525 ... ... 0.217706
0.154905 ... ... 0.900 -0.200 0.700 270000 64.425 3 61.425 ... ... 0.213572
0.146576 ... ... 0.825 -0.175 0.650 272000 66.350 3 63.350 ... ... 0.207431
0.134819 ... ... 0.725 -0.150 0.575 274000 68.300 3.025 65.275 ... ... 0.20351
0.126172 ... ... 0.675 -0.150 0.525 276000 70.250 3.050 67.200 ... ... 0.19969
0.113628 ... ... 0.600 -0.150 0.450 278000 72.225 3.075 69.150 ... ... 0.198108
0.104436 ... ... 0.525 -0.125 0.400 280000 74.200 3.075 71.125 ... ... 0.196599
0.099105 ... ... 0.475 -0.100 0.375 282000 76.175 3.100 73.075 ... ... 0.195161
0.089521 ... ... 0.425 -0.100 0.325 284000 78.175 3.125 75.050 ... ... 0.195843
0.084059 ... ... 0.375 -0.075 0.300 286000 80.175 3.150 77.025 ... ... 0.196522
0.073874 ... ... 0.350 -0.100 0.250 288000 82.175 3.150 79.025 ... ... 0.197199
0.068144 ... ... 0.300 -0.075 0.225 290000 84.175 3.150 81.025 ... ... 0.197873
0.062307 ... ... 0.275 -0.075 0.200 292000 86.175 3.150 83.025 ... ... 0.198545
0.056329 ... ... 0.250 -0.075 0.175 294000 88.175 3.150 85.025 ... ... 0.199214
0.05568 ... ... 0.225 -0.050 0.175 296000 90.175 3.150 87.025 ... ... 0.19988
0.049596 ... ... 0.200 -0.050 0.150 298000 92.175 3.150 89.025 ... ... 0.200545
0.043274 ... ... 0.175 -0.050 0.125 300000 94.175 3.150 91.025 ... ... 0.201206
0.042796 ... ... 0.150 -0.025 0.125 302000 96.175 3.150 93.025 ... ... 0.201865
0.036229 ... ... 0.150 -0.050 0.100 304000 98.175 3.150 95.025 ... ... 0.202522
0.035839 ... ... 0.125 -0.025 0.100 306000 100.175 3.150 97.025 ... ... 0.203177
0.028906 ... ... 0.100 -0.025 0.075 308000 102.175 3.150 99.025 ... ... 0.203829
0.028602 ... ... 0.100 -0.025 0.075 310000 104.175 3.150 101.025 ... ... 0.204478
0.028307 ... ... 0.100 -0.025 0.075 312000 106.175 3.150 103.025 ... ... 0.205126
0.020869 ... ... 0.075 -0.025 0.050 314000 108.175 3.150 105.025 ... ... 0.205771
0.020658 ... ... 0.075 -0.025 0.050 316000 110.175 3.150 107.025 ... ... 0.206414
0.020454 ... ... 0.050 0 0.050 318000 112.175 3.150 109.025 ... ... 0.207054
0.020256 ... ... 0.050 0 0.050 320000 114.175 3.150 111.025 ... ... 0.207693
0.011939 ... ... 0.050 -0.025 0.025 322000 116.175 3.150 113.025 ... ... 0.208329
0.011824 ... ... 0.050 -0.025 0.025 324000 118.175 3.150 115.025 ... ... 0.208963
0.011712 ... ... 0.050 -0.025 0.025 326000 120.175 3.150 117.025 ... ... 0.209595
0.011603 ... ... 0.025 0 0.025 328000 122.175 3.150 119.025 ... ... 0.210224
0.011496 ... ... 0.025 0 0.025 330000 124.175 3.150 121.025 ... ... 0.210852
0.011393 ... ... 0.025 0 0.025 332000 126.175 3.150 123.025 ... ... 0.211477
0.011292 ... ... 0.025 0 0.025 334000 128.175 3.150 125.025 ... ... 0.212101
0.011194 ... ... 0.025 0 0.025 336000 130.175 3.150 127.025 ... ... 0.212722
0.011099 ... ... 0.025 0 0.025 338000 132.175 3.150 129.025 ... ... 0.213341
0.006438 ... ... 0.025 -0.013 0.013 340000 134.175 3.150 131.025 ... ... 0.213958
0.006383 ... ... 0.025 -0.013 0.013 342000 136.175 3.150 133.025 ... ... 0.214573
0.006329 ... ... 0.025 -0.013 0.013 344000 138.175 3.150 135.025 ... ... 0.215186
0.006277 ... ... 0.013 0 0.013 346000 140.175 3.150 137.025 ... ... 0.215797
0.006227 ... ... 0.013 0 0.013 348000 142.175 3.150 139.025 ... ... 0.216406
0.006178 ... ... 0.013 0 0.013 350000 144.175 3.150 141.025 ... ... 0.217013
0.00613 ... ... 0.013 0 0.013 352000 146.175 3.150 143.025 ... ... 0.217618
0.006083 ... ... 0.013 0 0.013 354000 148.175 3.150 145.025 ... ... 0.218221
0.006038 ... ... 0.013 0 0.013 356000 150.175 3.150 147.025 ... ... 0.218822
0.005994 ... ... 0.013 0 0.013 358000 152.175 3.150 149.025 ... ... 0.219422
0.00595 ... ... 0.013 0 0.013 360000 154.175 3.150 151.025 ... ... 0.220019
0.005908 ... ... 0.013 0 0.013 362000 156.175 3.150 153.025 ... ... 0.220615
0.005866 ... ... 0.013 0 0.013 364000 158.175 3.150 155.025 ... ... 0.221208
0.005825 ... ... 0.013 0 0.013 366000 160.175 3.150 157.025 ... ... 0.2218
0.005785 ... ... 0.013 0 0.013 368000 162.175 3.150 159.025 ... ... 0.22239
0.005746 ... ... 0.013 0 0.013 370000 164.175 3.150 161.025 ... ... 0.222979
0.005707 ... ... 0.013 0 0.013 372000 166.175 3.150 163.025 ... ... 0.223565
0.00567 ... ... 0.013 0 0.013 374000 168.175 3.150 165.025 ... ... 0.22415
0.005633 ... ... 0.013 0 0.013 376000 170.175 3.150 167.025 ... ... 0.224733
0.005598 ... ... 0.013 0 0.013 378000 172.175 3.150 169.025 ... ... 0.225314
0.005562 ... ... 0.013 0 0.013 380000 174.175 3.150 171.025 ... ... 0.225893
0.005528 ... ... 0.013 0 0.013 382000 176.175 3.150 173.025 ... ... 0.226471
0.005494 ... ... 0.013 0 0.013 384000 178.175 3.150 175.025 ... ... 0.227047
0.005461 ... ... 0.013 0 0.013 386000 180.175 3.150 177.025 ... ... 0.227621
0.005429 ... ... 0.013 0 0.013 388000 182.175 3.150 179.025 ... ... 0.228194
0.005397 ... ... 0.013 0 0.013 390000 184.175 3.150 181.025 ... ... 0.228765
0.005366 ... ... 0.013 0 0.013 392000 186.175 3.150 183.025 ... ... 0.229334
0.005335 ... ... 0.013 0 0.013 394000 188.175 3.150 185.025 ... ... 0.229901
0.005305 ... ... 0.013 0 0.013 396000 190.175 3.150 187.025 ... ... 0.230467
0.005276 ... ... 0.013 0 0.013 398000 192.175 3.150 189.025 ... ... 0.231031
0.005247 ... ... 0.013 0 0.013 400000 194.175 3.150 191.025 ... ... 0.231594
0.005218 ... ... 0.013 0 0.013 402000 196.175 3.150 193.025 ... ... 0.232155

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.