DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 259.325
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.23546 ... ... 140.200 1.125 141.325 118000 0.050 0.025 0.025 ... ... 0.014834
0.237643 ... ... 138.200 1.125 139.325 120000 0.050 0.025 0.025 ... ... 0.015109
0.239804 ... ... 136.200 1.125 137.325 122000 0.050 0 0.050 ... ... 0.015388
0.241944 ... ... 134.200 1.125 135.325 124000 0.050 0 0.050 ... ... 0.015674
0.244064 ... ... 132.200 1.125 133.325 126000 0.050 0 0.050 ... ... 0.015966
0.246164 ... ... 130.200 1.125 131.325 128000 0.075 0.025 0.050 ... ... 0.021888
0.248244 ... ... 128.200 1.125 129.325 130000 0.075 0.025 0.050 ... ... 0.022295
0.250306 ... ... 126.200 1.125 127.325 132000 0.075 0.025 0.050 ... ... 0.02271
0.252349 ... ... 124.200 1.125 125.325 134000 0.075 0.025 0.050 ... ... 0.023135
0.254374 ... ... 122.200 1.125 123.325 136000 0.075 0.025 0.050 ... ... 0.023569
0.256382 ... ... 120.200 1.125 121.325 138000 0.075 0.025 0.050 ... ... 0.024014
0.258372 ... ... 118.200 1.125 119.325 140000 0.075 0 0.075 ... ... 0.024469
0.260346 ... ... 116.200 1.125 117.325 142000 0.100 0.025 0.075 ... ... 0.030631
0.262303 ... ... 114.200 1.125 115.325 144000 0.100 0.025 0.075 ... ... 0.031214
0.264244 ... ... 112.200 1.125 113.325 146000 0.100 0 0.100 ... ... 0.031811
0.26617 ... ... 110.200 1.125 111.325 148000 0.100 0 0.100 ... ... 0.032424
0.26808 ... ... 108.200 1.125 109.325 150000 0.100 0 0.100 ... ... 0.033053
0.269975 ... ... 106.200 1.125 107.325 152000 0.100 -0.025 0.125 ... ... 0.0337
0.271855 ... ... 104.200 1.125 105.325 154000 0.125 0 0.125 ... ... 0.040171
0.273722 ... ... 102.200 1.125 103.325 156000 0.125 0 0.125 ... ... 0.040962
0.275573 ... ... 100.200 1.125 101.325 158000 0.125 0 0.125 ... ... 0.041777
0.277411 ... ... 98.200 1.125 99.325 160000 0.150 0.025 0.125 ... ... 0.048309
0.279236 ... ... 96.200 1.125 97.325 162000 0.150 0.025 0.125 ... ... 0.04928
0.281047 ... ... 94.200 1.125 95.325 164000 0.150 0 0.150 ... ... 0.05028
0.282845 ... ... 92.200 1.125 93.325 166000 0.175 0 0.175 ... ... 0.056953
0.28463 ... ... 90.200 1.125 91.325 168000 0.200 0 0.200 ... ... 0.06355
0.286403 ... ... 88.200 1.125 89.325 170000 0.200 -0.025 0.225 ... ... 0.064863
0.288163 ... ... 86.200 1.125 87.325 172000 0.225 -0.025 0.250 ... ... 0.071565
0.289911 ... ... 84.200 1.125 85.325 174000 0.250 0 0.250 ... ... 0.078263
0.291648 ... ... 82.200 1.125 83.325 176000 0.275 0 0.275 ... ... 0.084981
0.293373 ... ... 80.200 1.125 81.325 178000 0.300 0 0.300 ... ... 0.091742
0.295086 ... ... 78.200 1.125 79.325 180000 0.325 0 0.325 ... ... 0.098567
0.296788 ... ... 76.200 1.125 77.325 182000 0.350 0 0.350 ... ... 0.105473
0.298478 ... ... 74.200 1.125 75.325 184000 0.400 0 0.400 ... ... 0.117017
0.300158 ... ... 72.200 1.125 73.325 186000 0.425 0 0.425 ... ... 0.124075
0.301827 ... ... 70.200 1.125 71.325 188000 0.475 0 0.475 ... ... 0.135577
0.303486 ... ... 68.200 1.125 69.325 190000 0.500 0 0.500 ... ... 0.142883
0.305134 ... ... 66.200 1.125 67.325 192000 0.550 0 0.550 ... ... 0.154484
0.308561 ... ... 64.225 1.125 65.350 194000 0.600 0 0.600 ... ... 0.166116
0.312093 ... ... 62.250 1.125 63.375 196000 0.650 0 0.650 ... ... 0.177821
0.315739 ... ... 60.275 1.125 61.400 198000 0.700 0 0.700 ... ... 0.189632
0.321429 ... ... 58.325 1.125 59.450 200000 0.775 0 0.775 ... ... 0.205207
0.327341 ... ... 56.375 1.125 57.500 202000 0.850 0 0.850 ... ... 0.220731
0.333492 ... ... 54.450 1.100 55.550 204000 0.925 0 0.925 ... ... 0.236267
0.341899 ... ... 52.525 1.100 53.625 206000 1.025 0 1.025 ... ... 0.255049
0.352615 ... ... 50.625 1.100 51.725 208000 1.125 -0.025 1.150 ... ... 0.273697
0.363683 ... ... 48.750 1.075 49.825 210000 1.225 -0.050 1.275 ... ... 0.292292
0.377066 ... ... 46.875 1.075 47.950 212000 1.350 -0.050 1.400 ... ... 0.313635
0.392701 ... ... 45.050 1.050 46.100 214000 1.500 -0.050 1.550 ... ... 0.337357
0.408636 ... ... 43.225 1.025 44.250 216000 1.650 -0.075 1.725 ... ... 0.36071
0.428436 ... ... 41.400 1.050 42.450 218000 1.825 -0.075 1.900 ... ... 0.386036
0.44834 ... ... 39.625 1.025 40.650 220000 2 -0.100 2.100 ... ... 0.410932
0.468389 ... ... 37.850 1 38.850 222000 2.200 -0.125 2.325 ... ... 0.437433
0.491629 ... ... 36.125 0.975 37.100 224000 2.425 -0.150 2.575 ... ... 0.465213
0.516141 ... ... 34.400 0.975 35.375 226000 2.675 -0.150 2.825 2.850 2.850 0.493957
0.541673 ... ... 32.725 0.950 33.675 228000 2.950 -0.175 3.125 ... ... 0.523365
0.56797 ... ... 31.075 0.925 32 230000 3.250 -0.175 3.425 3.300 3.250 0.553154
0.594776 ... ... 29.450 0.900 30.350 232000 3.575 -0.200 3.775 ... ... 0.583056
0.622761 ... ... 27.875 0.875 28.750 234000 3.925 -0.250 4.175 ... ... 0.612818
0.650526 ... ... 26.325 0.850 27.175 236000 4.325 -0.250 4.575 ... ... 0.643063
0.677838 ... ... 24.800 0.825 25.625 238000 4.750 -0.300 5.050 5 5 0.672442
0.70505 ... ... 23.350 0.775 24.125 240000 5.225 -0.300 5.525 ... ... 0.701367
0.731625 ... ... 21.925 0.750 22.675 242000 5.725 -0.350 6.075 ... ... 0.728806
0.757067 ... ... 20.550 0.725 21.275 244000 6.300 -0.350 6.650 ... ... 0.755378
0.78092 ... ... 19.200 0.725 19.925 246000 6.900 -0.375 7.275 ... ... 0.779748
0.802564 ... ... 17.925 0.675 18.600 248000 7.525 -0.425 7.950 ... ... 0.801794
0.82213 ... ... 16.675 0.675 17.350 250000 8.225 -0.425 8.650 8.200 8.175 0.821668
0.838928 ... ... 15.475 0.650 16.125 252000 8.950 -0.475 9.425 ... ... 0.838681
0.852867 ... ... 14.325 0.625 14.950 254000 9.725 -0.500 10.225 10.200 10.200 0.852761
0.863673 ... ... 13.200 0.600 13.800 256000 10.550 -0.500 11.050 10.800 10.800 0.86366
0.871174 ... ... 12.125 0.600 12.725 258000 11.425 -0.525 11.950 11.950 11.750 0.871176
0.875157 ... ... 11.100 0.575 11.675 260000 12.325 -0.550 12.875 ... ... 0.875158
0.875456 10.675 10.400 10.125 0.550 10.675 262000 13.300 -0.550 13.850 ... ... 0.875465
0.871932 ... ... 9.200 0.525 9.725 264000 14.275 -0.600 14.875 ... ... 0.871955
0.864405 8.250 8.250 8.325 0.475 8.800 266000 15.325 -0.625 15.950 ... ... 0.864574
0.852921 7.950 7.400 7.500 0.450 7.950 268000 16.425 -0.650 17.075 ... ... 0.853282
0.837434 7.250 6.600 6.750 0.400 7.150 270000 17.600 -0.675 18.275 ... ... 0.838328
0.817986 6.350 6.050 6.050 0.350 6.400 272000 18.800 -0.750 19.550 ... ... 0.819423
0.795153 5.625 5.625 5.425 0.300 5.725 274000 20.075 -0.800 20.875 ... ... 0.797307
0.768306 5.100 5.100 4.850 0.225 5.075 276000 21.400 -0.875 22.275 ... ... 0.772015
0.738845 ... ... 4.350 0.150 4.500 278000 22.800 -0.925 23.725 ... ... 0.744657
0.707715 4.150 4 3.900 0.100 4 280000 24.250 -1 25.250 ... ... 0.715272
0.674873 ... ... 3.500 0.050 3.550 282000 25.750 -1.050 26.800 ... ... 0.68446
0.641032 ... ... 3.125 0.025 3.150 284000 27.325 -1.100 28.425 ... ... 0.654242
0.60703 ... ... 2.800 0 2.800 286000 28.950 -1.125 30.075 ... ... 0.6245
0.573819 ... ... 2.525 -0.025 2.500 288000 30.625 -1.125 31.750 ... ... 0.596111
0.542451 2.350 2.300 2.275 -0.025 2.250 290000 32.350 -1.125 33.475 ... ... 0.569977
0.509256 ... ... 2.025 -0.025 2 292000 34.100 -1.125 35.225 ... ... 0.544959
0.479232 ... ... 1.800 0 1.800 294000 35.875 -1.100 36.975 ... ... 0.521429
0.447782 ... ... 1.600 0 1.600 296000 37.650 -1.125 38.775 ... ... 0.497435
0.417819 ... ... 1.425 0 1.425 298000 39.475 -1.100 40.575 ... ... 0.477824
0.389902 ... ... 1.275 0 1.275 300000 41.325 -1.100 42.425 ... ... 0.460722
0.364617 ... ... 1.125 0.025 1.150 302000 43.175 -1.100 44.275 ... ... 0.443749
0.338543 ... ... 1 0.025 1.025 304000 45.075 -1.100 46.175 ... ... 0.432298
0.315804 ... ... 0.900 0.025 0.925 306000 46.975 -1.100 48.075 ... ... 0.421184
0.292468 ... ... 0.825 0 0.825 308000 48.900 -1.100 50 ... ... 0.413123
0.273243 ... ... 0.750 0 0.750 310000 50.825 -1.100 51.925 ... ... 0.405391
0.258739 ... ... 0.675 0.025 0.700 312000 52.775 -1.100 53.875 ... ... 0.400685
0.239026 ... ... 0.625 0 0.625 314000 54.725 -1.125 55.850 ... ... 0.396233
0.224322 ... ... 0.575 0 0.575 316000 56.700 -1.125 57.825 ... ... 0.394662
0.209513 ... ... 0.525 0 0.525 318000 58.700 -1.100 59.800 ... ... 0.395791
0.200427 ... ... 0.475 0.025 0.500 320000 60.675 -1.125 61.800 ... ... 0.394437
0.185478 ... ... 0.450 0 0.450 322000 62.675 -1.125 63.800 ... ... 0.395639
0.176526 ... ... 0.425 0 0.425 324000 64.675 -1.125 65.800 ... ... 0.396835
0.161229 ... ... 0.375 0 0.375 326000 66.675 -1.125 67.800 ... ... 0.398028
0.152273 ... ... 0.350 0 0.350 328000 68.675 -1.125 69.800 ... ... 0.399215
0.143337 ... ... 0.325 0 0.325 330000 70.675 -1.125 71.800 ... ... 0.400398
0.134398 ... ... 0.300 0 0.300 332000 72.675 -1.125 73.800 ... ... 0.401576
0.125426 ... ... 0.275 0 0.275 334000 74.675 -1.125 75.800 ... ... 0.40275
0.116386 ... ... 0.250 0 0.250 336000 76.675 -1.125 77.800 ... ... 0.403919
0.114819 ... ... 0.225 0.025 0.250 338000 78.675 -1.125 79.800 ... ... 0.405084
0.105824 ... ... 0.200 0.025 0.225 340000 80.675 -1.125 81.800 ... ... 0.406244
0.096682 ... ... 0.200 0 0.200 342000 82.675 -1.125 83.800 ... ... 0.407401
0.09545 ... ... 0.175 0.025 0.200 344000 84.675 -1.125 85.800 ... ... 0.408552
0.094266 ... ... 0.175 0.025 0.200 346000 86.675 -1.125 87.800 ... ... 0.4097
0.085185 ... ... 0.175 0 0.175 348000 88.675 -1.125 89.800 ... ... 0.410843
0.084166 ... ... 0.175 0 0.175 350000 90.675 -1.125 91.800 ... ... 0.411983
0.083181 ... ... 0.150 0.025 0.175 352000 92.675 -1.125 93.800 ... ... 0.413118
0.074069 ... ... 0.125 0.025 0.150 354000 94.675 -1.125 95.800 ... ... 0.414249
0.07323 ... ... 0.125 0.025 0.150 356000 96.675 -1.125 97.800 ... ... 0.415376
0.072419 ... ... 0.125 0.025 0.150 358000 98.675 -1.125 99.800 ... ... 0.416499
0.071635 ... ... 0.125 0.025 0.150 360000 100.675 -1.125 101.800 ... ... 0.417619
0.070876 ... ... 0.125 0.025 0.150 362000 102.675 -1.125 103.800 ... ... 0.418734
0.070142 ... ... 0.125 0.025 0.150 364000 104.675 -1.125 105.800 ... ... 0.419845
0.061203 ... ... 0.125 0 0.125 366000 106.675 -1.125 107.800 ... ... 0.420952
0.060585 ... ... 0.125 0 0.125 368000 108.675 -1.125 109.800 ... ... 0.422055
0.059985 ... ... 0.125 0 0.125 370000 110.675 -1.125 111.800 ... ... 0.423155
0.059404 ... ... 0.125 0 0.125 372000 112.675 -1.125 113.800 ... ... 0.424251
0.05884 ... ... 0.125 0 0.125 374000 114.675 -1.125 115.800 ... ... 0.425342
0.058292 ... ... 0.125 0 0.125 376000 116.675 -1.125 117.800 ... ... 0.42643
0.049344 ... ... 0.100 0 0.100 378000 118.675 -1.125 119.800 ... ... 0.427515
0.048893 ... ... 0.100 0 0.100 380000 120.675 -1.125 121.800 ... ... 0.428595
0.048456 ... ... 0.100 0 0.100 382000 122.675 -1.125 123.800 ... ... 0.429672
0.04803 ... ... 0.100 0 0.100 384000 124.675 -1.125 125.800 ... ... 0.430745
0.047616 ... ... 0.100 0 0.100 386000 126.675 -1.125 127.800 ... ... 0.431814

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.