DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 193.850
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.069346 ... ... 106.200 1.650 107.850 86000 0.013 0 0.013 ... ... 0.003085
0.07016 ... ... 104.200 1.650 105.850 88000 0.013 0 0.013 ... ... 0.003163
0.070964 ... ... 102.200 1.650 103.850 90000 0.013 0 0.013 ... ... 0.003243
0.071759 ... ... 100.200 1.650 101.850 92000 0.013 0 0.013 ... ... 0.003325
0.072545 ... ... 98.200 1.650 99.850 94000 0.013 0 0.013 ... ... 0.003411
0.073322 ... ... 96.200 1.650 97.850 96000 0.013 0 0.013 ... ... 0.003498
0.074091 ... ... 94.200 1.650 95.850 98000 0.013 -0.012 0.025 ... ... 0.003588
0.074852 ... ... 92.200 1.650 93.850 100000 0.025 0 0.025 ... ... 0.006063
0.075605 ... ... 90.200 1.650 91.850 102000 0.025 0 0.025 ... ... 0.00622
0.07635 ... ... 88.200 1.650 89.850 104000 0.025 0 0.025 ... ... 0.006381
0.077087 ... ... 86.200 1.650 87.850 106000 0.025 0 0.025 ... ... 0.006548
0.077818 ... ... 84.200 1.650 85.850 108000 0.025 0 0.025 ... ... 0.006721
0.078542 ... ... 82.200 1.650 83.850 110000 0.025 0 0.025 ... ... 0.0069
0.079259 ... ... 80.200 1.650 81.850 112000 0.025 0 0.025 ... ... 0.007086
0.079969 ... ... 78.200 1.650 79.850 114000 0.025 0 0.025 ... ... 0.007279
0.080673 ... ... 76.200 1.650 77.850 116000 0.025 0 0.025 ... ... 0.00748
0.08137 ... ... 74.200 1.650 75.850 118000 0.025 0 0.025 ... ... 0.007688
0.082062 ... ... 72.200 1.650 73.850 120000 0.025 -0.025 0.050 ... ... 0.007906
0.082747 ... ... 70.200 1.650 71.850 122000 0.025 -0.025 0.050 ... ... 0.008134
0.083427 ... ... 68.200 1.650 69.850 124000 0.050 0 0.050 ... ... 0.013896
0.084101 ... ... 66.200 1.650 67.850 126000 0.050 0 0.050 ... ... 0.014298
0.08477 ... ... 64.200 1.650 65.850 128000 0.050 -0.025 0.075 ... ... 0.014719
0.085433 ... ... 62.200 1.650 63.850 130000 0.050 -0.025 0.075 ... ... 0.01516
0.086092 ... ... 60.200 1.650 61.850 132000 0.075 0 0.075 ... ... 0.020787
0.086745 ... ... 58.200 1.650 59.850 134000 0.075 -0.025 0.100 ... ... 0.021423
0.087393 ... ... 56.200 1.650 57.850 136000 0.075 -0.025 0.100 ... ... 0.022092
0.088036 ... ... 54.200 1.650 55.850 138000 0.100 -0.025 0.125 ... ... 0.027754
0.088674 ... ... 52.200 1.650 53.850 140000 0.125 -0.025 0.150 ... ... 0.033259
0.088992 ... ... 51.200 1.650 52.850 141000 0.125 -0.025 0.150 ... ... 0.033792
0.089308 ... ... 50.200 1.650 51.850 142000 0.125 -0.050 0.175 ... ... 0.034341
0.089623 ... ... 49.200 1.650 50.850 143000 0.150 -0.025 0.175 ... ... 0.039331
0.089937 ... ... 48.200 1.650 49.850 144000 0.150 -0.050 0.200 ... ... 0.039979
0.09025 ... ... 47.225 1.625 48.850 145000 0.175 -0.025 0.200 ... ... 0.044879
0.090562 ... ... 46.225 1.625 47.850 146000 0.175 -0.050 0.225 ... ... 0.045629
0.090872 ... ... 45.225 1.625 46.850 147000 0.200 -0.025 0.225 ... ... 0.050484
0.093541 ... ... 44.250 1.625 45.875 148000 0.200 -0.050 0.250 ... ... 0.051344
0.09391 ... ... 43.250 1.625 44.875 149000 0.225 -0.050 0.275 ... ... 0.056191
0.09428 ... ... 42.275 1.600 43.875 150000 0.225 -0.075 0.300 ... ... 0.057166
0.097127 ... ... 41.300 1.600 42.900 151000 0.250 -0.075 0.325 ... ... 0.062035
0.100035 ... ... 40.325 1.600 41.925 152000 0.275 -0.075 0.350 ... ... 0.06686
0.100544 ... ... 39.350 1.575 40.925 153000 0.300 -0.075 0.375 ... ... 0.071659
0.103588 ... ... 38.375 1.575 39.950 154000 0.325 -0.075 0.400 ... ... 0.076448
0.106702 ... ... 37.400 1.575 38.975 155000 0.350 -0.075 0.425 ... ... 0.081239
0.10989 ... ... 36.425 1.575 38 156000 0.375 -0.075 0.450 ... ... 0.086044
0.113157 ... ... 35.475 1.550 37.025 157000 0.400 -0.100 0.500 ... ... 0.090876
0.116506 ... ... 34.500 1.550 36.050 158000 0.425 -0.125 0.550 ... ... 0.095743
0.119944 ... ... 33.550 1.525 35.075 159000 0.450 -0.125 0.575 ... ... 0.100656
0.125904 ... ... 32.600 1.525 34.125 160000 0.500 -0.125 0.625 ... ... 0.108565
0.12953 ... ... 31.650 1.500 33.150 161000 0.525 -0.150 0.675 ... ... 0.113546
0.135623 ... ... 30.700 1.500 32.200 162000 0.575 -0.150 0.725 ... ... 0.12136
0.141767 ... ... 29.775 1.475 31.250 163000 0.625 -0.175 0.800 ... ... 0.129098
0.147969 ... ... 28.825 1.475 30.300 164000 0.650 -0.200 0.850 ... ... 0.134259
0.154243 ... ... 27.900 1.450 29.350 165000 0.700 -0.225 0.925 ... ... 0.142024
0.160598 ... ... 26.975 1.425 28.400 166000 0.775 -0.225 1 ... ... 0.152122
0.169094 ... ... 26.050 1.425 27.475 167000 0.825 -0.225 1.050 ... ... 0.159805
0.177561 ... ... 25.125 1.425 26.550 168000 0.900 -0.225 1.125 0.900 0.900 0.169657
0.186019 ... ... 24.225 1.400 25.625 169000 0.975 -0.250 1.225 ... ... 0.179377
0.196258 ... ... 23.325 1.400 24.725 170000 1.050 -0.250 1.300 ... ... 0.189
0.20469 ... ... 22.425 1.375 23.800 171000 1.150 -0.250 1.400 ... ... 0.200339
0.214772 ... ... 21.550 1.350 22.900 172000 1.250 -0.275 1.525 ... ... 0.211434
0.226254 ... ... 20.700 1.325 22.025 173000 1.350 -0.325 1.675 ... ... 0.222331
0.237488 ... ... 19.850 1.300 21.150 174000 1.450 -0.350 1.800 ... ... 0.233072
0.248516 ... ... 19 1.275 20.275 175000 1.575 -0.375 1.950 ... ... 0.245028
0.259373 ... ... 18.150 1.250 19.400 176000 1.700 -0.400 2.100 ... ... 0.256699
0.271178 ... ... 17.325 1.225 18.550 177000 1.850 -0.425 2.275 ... ... 0.269247
0.282694 ... ... 16.525 1.175 17.700 178000 2 -0.450 2.450 2.575 2 0.281394
0.294849 ... ... 15.725 1.150 16.875 179000 2.175 -0.475 2.650 ... ... 0.294096
0.307396 ... ... 14.950 1.125 16.075 180000 2.350 -0.525 2.875 2.400 2.400 0.306298
0.320092 ... ... 14.200 1.100 15.300 181000 2.550 -0.550 3.100 2.550 2.550 0.318757
0.332114 ... ... 13.450 1.075 14.525 182000 2.775 -0.575 3.350 3 3 0.331237
0.343514 ... ... 12.750 1 13.750 183000 3 -0.625 3.625 ... ... 0.342999
0.354763 ... ... 12.050 0.950 13 184000 3.250 -0.675 3.925 3.775 3.725 0.35453
0.366012 ... ... 11.375 0.925 12.300 185000 3.525 -0.700 4.225 4.250 4.250 0.365632
0.376296 ... ... 10.700 0.900 11.600 186000 3.825 -0.750 4.575 4.650 4.575 0.376123
0.385878 ... ... 10.075 0.850 10.925 187000 4.125 -0.800 4.925 ... ... 0.385628
0.394607 ... ... 9.450 0.825 10.275 188000 4.475 -0.825 5.300 4.600 4.600 0.394497
0.402245 ... ... 8.850 0.775 9.625 189000 4.825 -0.850 5.675 4.850 4.850 0.402219
0.408939 9.025 8.975 8.275 0.750 9.025 190000 5.200 -0.900 6.100 5.350 5.250 0.408886
0.414404 ... ... 7.700 0.725 8.425 191000 5.600 -0.925 6.525 ... ... 0.414393
0.41865 8 7.025 7.175 0.675 7.850 192000 6.025 -0.950 6.975 6.950 6.075 0.418652
0.421596 ... ... 6.650 0.650 7.300 193000 6.475 -0.975 7.450 6.725 6.725 0.421596
0.423179 6.400 5.975 6.175 0.600 6.775 194000 6.925 -1.025 7.950 6.800 6.800 0.423179
0.423351 5.850 5.475 5.700 0.550 6.250 195000 7.400 -1.075 8.475 ... ... 0.423353
0.422076 ... ... 5.250 0.525 5.775 196000 7.900 -1.125 9.025 ... ... 0.422076
0.419352 ... ... 4.825 0.500 5.325 197000 8.425 -1.150 9.575 ... ... 0.419325
0.415103 ... ... 4.425 0.450 4.875 198000 8.975 -1.200 10.175 ... ... 0.415095
0.409349 3.825 3.825 4.050 0.400 4.450 199000 9.550 -1.225 10.775 ... ... 0.409403
0.402112 3.500 3.500 3.700 0.350 4.050 200000 10.150 -1.275 11.425 ... ... 0.402288
0.393729 3.750 3.475 3.375 0.325 3.700 201000 10.775 -1.300 12.075 ... ... 0.393814
0.383783 3.250 3.250 3.050 0.300 3.350 202000 11.425 -1.325 12.750 11.350 11.350 0.384071
0.372585 ... ... 2.775 0.250 3.025 203000 12.100 -1.375 13.475 ... ... 0.373177
0.360267 2.650 2.650 2.500 0.225 2.725 204000 12.800 -1.400 14.200 ... ... 0.361284
0.346998 2.225 2.125 2.275 0.175 2.450 205000 13.500 -1.450 14.950 ... ... 0.347844
0.332985 2.050 1.925 2.050 0.150 2.200 206000 14.250 -1.475 15.725 ... ... 0.334405
0.318474 1.975 1.725 1.850 0.125 1.975 207000 15 -1.500 16.500 ... ... 0.319588
0.302518 ... ... 1.650 0.100 1.750 208000 15.775 -1.550 17.325 ... ... 0.304396
0.28776 ... ... 1.500 0.075 1.575 209000 16.575 -1.575 18.150 ... ... 0.289148
0.271884 1.425 1.425 1.350 0.050 1.400 210000 17.400 -1.600 19 ... ... 0.274208
0.256541 1.225 1.175 1.200 0.050 1.250 211000 18.250 -1.600 19.850 ... ... 0.259981
0.240112 1 1 1.100 0 1.100 212000 19.100 -1.625 20.725 ... ... 0.244924
0.224718 ... ... 0.975 0 0.975 213000 19.975 -1.625 21.600 ... ... 0.231084
0.210894 0.900 0.725 0.900 -0.025 0.875 214000 20.850 -1.650 22.500 ... ... 0.216553
0.196409 0.825 0.800 0.800 -0.025 0.775 215000 21.750 -1.675 23.425 ... ... 0.20383
0.184165 0.750 0.725 0.725 -0.025 0.700 216000 22.675 -1.675 24.350 ... ... 0.193421
0.1715 ... ... 0.650 -0.025 0.625 217000 23.600 -1.675 25.275 ... ... 0.182838
0.158305 ... ... 0.600 -0.050 0.550 218000 24.525 -1.675 26.200 ... ... 0.172032
0.148256 ... ... 0.525 -0.025 0.500 219000 25.475 -1.675 27.150 ... ... 0.164233
0.137989 0.475 0.400 0.475 -0.025 0.450 220000 26.425 -1.675 28.100 ... ... 0.156442
0.131606 ... ... 0.450 -0.025 0.425 221000 27.375 -1.675 29.050 ... ... 0.148635
0.120985 ... ... 0.400 -0.025 0.375 222000 28.350 -1.650 30 ... ... 0.14437
0.114556 ... ... 0.350 0 0.350 223000 29.300 -1.675 30.975 ... ... 0.136607
0.103359 ... ... 0.325 -0.025 0.300 224000 30.275 -1.650 31.925 ... ... 0.132531
0.096741 ... ... 0.300 -0.025 0.275 225000 31.250 -1.650 32.900 ... ... 0.128552
0.09006 0.300 0.225 0.275 -0.025 0.250 226000 32.225 -1.650 33.875 ... ... 0.12466
0.083288 ... ... 0.250 -0.025 0.225 227000 33.225 -1.650 34.875 ... ... 0.124591
0.082003 ... ... 0.225 0 0.225 228000 34.200 -1.650 35.850 ... ... 0.120889
0.075223 ... ... 0.200 0 0.200 229000 35.175 -1.650 36.825 ... ... 0.117255
0.068267 ... ... 0.200 -0.025 0.175 230000 36.175 -1.650 37.825 ... ... 0.117406
0.067268 ... ... 0.175 0 0.175 231000 37.175 -1.650 38.825 ... ... 0.117562
0.060191 ... ... 0.175 -0.025 0.150 232000 38.150 -1.650 39.800 ... ... 0.114177
0.05934 ... ... 0.150 0 0.150 233000 39.150 -1.650 40.800 ... ... 0.114422
0.052063 ... ... 0.150 -0.025 0.125 234000 40.150 -1.650 41.800 ... ... 0.114667
0.051352 ... ... 0.125 0 0.125 235000 41.150 -1.650 42.800 ... ... 0.114911
0.050666 ... ... 0.125 0 0.125 236000 42.150 -1.650 43.800 ... ... 0.115155
0.043183 ... ... 0.125 -0.025 0.100 237000 43.150 -1.650 44.800 ... ... 0.115398
0.042621 ... ... 0.100 0 0.100 238000 44.150 -1.650 45.800 ... ... 0.11564
0.04208 ... ... 0.100 0 0.100 239000 45.150 -1.650 46.800 ... ... 0.115882
0.034227 ... ... 0.100 -0.025 0.075 240000 46.150 -1.650 47.800 ... ... 0.116124
0.033801 ... ... 0.100 -0.025 0.075 241000 47.150 -1.650 48.800 ... ... 0.116365
0.033391 ... ... 0.075 0 0.075 242000 48.150 -1.650 49.800 ... ... 0.116606
0.032993 ... ... 0.075 0 0.075 243000 49.150 -1.650 50.800 ... ... 0.116846
0.032608 ... ... 0.075 0 0.075 244000 50.150 -1.650 51.800 ... ... 0.117085
0.024306 ... ... 0.075 -0.025 0.050 245000 51.150 -1.650 52.800 ... ... 0.117324
0.024026 ... ... 0.075 -0.025 0.050 246000 52.150 -1.650 53.800 ... ... 0.117563
0.023755 ... ... 0.075 -0.025 0.050 247000 53.150 -1.650 54.800 ... ... 0.117801
0.023492 ... ... 0.050 0 0.050 248000 54.150 -1.650 55.800 ... ... 0.118038
0.023237 ... ... 0.050 0 0.050 249000 55.150 -1.650 56.800 ... ... 0.118275
0.02299 ... ... 0.050 0 0.050 250000 56.150 -1.650 57.800 ... ... 0.118511
0.02275 ... ... 0.050 0 0.050 251000 57.150 -1.650 58.800 ... ... 0.118747
0.022517 ... ... 0.050 0 0.050 252000 58.150 -1.650 59.800 ... ... 0.118983
0.022291 ... ... 0.050 0 0.050 253000 59.150 -1.650 60.800 ... ... 0.119218
0.013344 ... ... 0.050 -0.025 0.025 254000 60.150 -1.650 61.800 ... ... 0.119453
0.013209 ... ... 0.050 -0.025 0.025 255000 61.150 -1.650 62.800 ... ... 0.119687
0.013078 ... ... 0.050 -0.025 0.025 256000 62.150 -1.650 63.800 ... ... 0.11992
0.012826 ... ... 0.050 -0.025 0.025 258000 64.150 -1.650 65.800 ... ... 0.120386
0.012586 ... ... 0.025 0 0.025 260000 66.150 -1.650 67.800 ... ... 0.12085
0.012359 ... ... 0.025 0 0.025 262000 68.150 -1.650 69.800 ... ... 0.121312
0.012144 ... ... 0.025 0 0.025 264000 70.150 -1.650 71.800 ... ... 0.121773
0.011939 ... ... 0.025 0 0.025 266000 72.150 -1.650 73.800 ... ... 0.122231
0.011744 ... ... 0.025 0 0.025 268000 74.150 -1.650 75.800 ... ... 0.122688
0.011557 ... ... 0.025 0 0.025 270000 76.150 -1.650 77.800 ... ... 0.123143
0.011378 ... ... 0.025 0 0.025 272000 78.150 -1.650 79.800 ... ... 0.123596
0.011207 ... ... 0.025 0 0.025 274000 80.150 -1.650 81.800 ... ... 0.124048
0.011043 ... ... 0.025 0 0.025 276000 82.150 -1.650 83.800 ... ... 0.124497
0.010887 ... ... 0.025 0 0.025 278000 84.150 -1.650 85.800 ... ... 0.124946
0.010737 ... ... 0.025 0 0.025 280000 86.150 -1.650 87.800 ... ... 0.125392
0.010593 ... ... 0.025 0 0.025 282000 88.150 -1.650 89.800 ... ... 0.125837
0.010454 ... ... 0.025 0 0.025 284000 90.150 -1.650 91.800 ... ... 0.12628
0.01032 ... ... 0.025 0 0.025 286000 92.150 -1.650 93.800 ... ... 0.126722
0.010191 ... ... 0.025 0 0.025 288000 94.150 -1.650 95.800 ... ... 0.127162
0.010067 ... ... 0.025 0 0.025 290000 96.150 -1.650 97.800 ... ... 0.1276
0.009947 ... ... 0.025 0 0.025 292000 98.150 -1.650 99.800 ... ... 0.128037
0.00596 ... ... 0.025 -0.012 0.013 294000 100.150 -1.650 101.800 ... ... 0.128472
0.00589 ... ... 0.025 -0.012 0.013 296000 102.150 -1.650 103.800 ... ... 0.128906
0.005823 ... ... 0.013 0 0.013 298000 104.150 -1.650 105.800 ... ... 0.129338
0.005757 ... ... 0.013 0 0.013 300000 106.150 -1.650 107.800 ... ... 0.129769
0.005694 ... ... 0.013 0 0.013 302000 108.150 -1.650 109.800 ... ... 0.130198
0.005633 ... ... 0.013 0 0.013 304000 110.150 -1.650 111.800 ... ... 0.130626
0.005574 ... ... 0.013 0 0.013 306000 112.150 -1.650 113.800 ... ... 0.131052

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.