DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230
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
0.197227 ... ... 117.525 4.475 122 108000 0.013 0 0.013 ... ... 0.005339
0.199169 ... ... 115.525 4.475 120 110000 0.013 0 0.013 ... ... 0.005454
0.201091 ... ... 113.525 4.475 118 112000 0.013 0 0.013 ... ... 0.005572
0.202993 ... ... 111.525 4.475 116 114000 0.013 0 0.013 ... ... 0.005693
0.204877 ... ... 109.525 4.475 114 116000 0.013 0 0.013 ... ... 0.005817
0.206742 ... ... 107.525 4.475 112 118000 0.013 0 0.013 ... ... 0.005944
0.208589 ... ... 105.525 4.475 110 120000 0.013 0 0.013 ... ... 0.006075
0.210418 ... ... 103.525 4.475 108 122000 0.013 0 0.013 ... ... 0.006209
0.212231 ... ... 101.525 4.475 106 124000 0.013 0 0.013 ... ... 0.006348
0.214027 ... ... 99.525 4.475 104 126000 0.013 0 0.013 ... ... 0.006491
0.215806 ... ... 97.525 4.475 102 128000 0.013 0 0.013 ... ... 0.006638
0.21757 ... ... 95.525 4.475 100 130000 0.013 0 0.013 ... ... 0.00679
0.219318 ... ... 93.525 4.475 98 132000 0.013 -0.013 0.025 ... ... 0.006946
0.221052 ... ... 91.525 4.475 96 134000 0.025 0 0.025 ... ... 0.012073
0.22277 ... ... 89.525 4.475 94 136000 0.025 0 0.025 ... ... 0.012352
0.224475 ... ... 87.525 4.475 92 138000 0.025 0 0.025 ... ... 0.01264
0.226165 ... ... 85.525 4.475 90 140000 0.025 -0.025 0.050 ... ... 0.012939
0.227842 ... ... 83.525 4.475 88 142000 0.025 -0.025 0.050 ... ... 0.013249
0.229506 ... ... 81.525 4.475 86 144000 0.050 -0.025 0.075 ... ... 0.022635
0.231156 ... ... 79.525 4.475 84 146000 0.050 -0.025 0.075 ... ... 0.023177
0.232793 ... ... 77.525 4.475 82 148000 0.075 -0.025 0.100 ... ... 0.031731
0.234418 ... ... 75.525 4.475 80 150000 0.100 -0.025 0.125 ... ... 0.039746
0.23603 ... ... 73.525 4.475 78 152000 0.125 -0.050 0.175 ... ... 0.047449
0.237631 ... ... 71.525 4.475 76 154000 0.150 -0.050 0.200 ... ... 0.054972
0.239219 ... ... 69.525 4.475 74 156000 0.175 -0.075 0.250 ... ... 0.062397
0.240796 ... ... 67.525 4.475 72 158000 0.225 -0.075 0.300 ... ... 0.075322
0.242362 ... ... 65.525 4.475 70 160000 0.275 -0.100 0.375 ... ... 0.087707
0.243917 ... ... 63.525 4.475 68 162000 0.325 -0.100 0.425 ... ... 0.099746
0.245461 ... ... 61.550 4.450 66 164000 0.400 -0.125 0.525 ... ... 0.116011
0.246994 ... ... 59.600 4.400 64 166000 0.475 -0.150 0.625 ... ... 0.131665
0.250536 ... ... 57.650 4.375 62.025 168000 0.550 -0.175 0.725 ... ... 0.14691
0.258274 ... ... 55.750 4.350 60.100 170000 0.675 -0.175 0.850 ... ... 0.168989
0.266264 ... ... 53.875 4.300 58.175 172000 0.775 -0.225 1 ... ... 0.186772
0.276529 ... ... 52.025 4.250 56.275 174000 0.900 -0.275 1.175 ... ... 0.207244
0.289023 ... ... 50.200 4.200 54.400 176000 1.050 -0.300 1.350 ... ... 0.229915
0.303643 ... ... 48.400 4.150 52.550 178000 1.225 -0.325 1.550 ... ... 0.254331
0.320229 ... ... 46.625 4.100 50.725 180000 1.425 -0.350 1.775 ... ... 0.280091
0.338587 ... ... 44.875 4.050 48.925 182000 1.625 -0.400 2.025 ... ... 0.304761
0.358499 ... ... 43.175 3.975 47.150 184000 1.850 -0.450 2.300 ... ... 0.330516
0.381237 ... ... 41.475 3.950 45.425 186000 2.100 -0.500 2.600 ... ... 0.357062
0.404837 ... ... 39.825 3.900 43.725 188000 2.400 -0.550 2.950 ... ... 0.3857
0.429075 ... ... 38.225 3.825 42.050 190000 2.700 -0.600 3.300 ... ... 0.412921
0.453741 ... ... 36.625 3.775 40.400 192000 3.025 -0.675 3.700 ... ... 0.440251
0.478639 ... ... 35.100 3.675 38.775 194000 3.400 -0.725 4.125 ... ... 0.46862
0.504509 ... ... 33.575 3.625 37.200 196000 3.800 -0.800 4.600 ... ... 0.496493
0.530058 ... ... 32.100 3.550 35.650 198000 4.225 -0.875 5.100 ... ... 0.523754
0.555861 ... ... 30.675 3.475 34.150 200000 4.700 -0.925 5.625 ... ... 0.551038
0.580893 ... ... 29.275 3.400 32.675 202000 5.200 -1 6.200 ... ... 0.577298
0.605057 ... ... 27.900 3.325 31.225 204000 5.725 -1.075 6.800 ... ... 0.602467
0.62871 ... ... 26.600 3.225 29.825 206000 6.300 -1.150 7.450 ... ... 0.626939
0.651541 ... ... 25.300 3.175 28.475 208000 6.900 -1.225 8.125 ... ... 0.650037
0.672977 ... ... 24.075 3.075 27.150 210000 7.550 -1.300 8.850 ... ... 0.67203
0.693218 ... ... 22.875 3 25.875 212000 8.225 -1.400 9.625 ... ... 0.692442
0.711869 ... ... 21.700 2.925 24.625 214000 8.950 -1.475 10.425 ... ... 0.711439
0.72904 ... ... 20.600 2.825 23.425 216000 9.700 -1.550 11.250 ... ... 0.728706
0.74448 ... ... 19.525 2.725 22.250 218000 10.500 -1.650 12.150 ... ... 0.744334
0.758235 ... ... 18.475 2.650 21.125 220000 11.325 -1.725 13.050 ... ... 0.758133
0.7702 ... ... 17.475 2.575 20.050 222000 12.200 -1.825 14.025 ... ... 0.770138
0.780286 ... ... 16.525 2.475 19 224000 13.125 -1.900 15.025 ... ... 0.780274
0.788498 ... ... 15.600 2.400 18 226000 14.075 -2 16.075 ... ... 0.788497
0.794813 ... ... 14.725 2.300 17.025 228000 15.075 -2.075 17.150 ... ... 0.794813
0.799232 ... ... 13.875 2.225 16.100 230000 16.100 -2.150 18.250 ... ... 0.799232
0.801775 ... ... 13.075 2.125 15.200 232000 17.175 -2.225 19.400 ... ... 0.801768
0.802461 ... ... 12.300 2.050 14.350 234000 18.275 -2.325 20.600 ... ... 0.802462
0.801347 ... ... 11.575 1.975 13.550 236000 19.425 -2.400 21.825 ... ... 0.801358
0.79845 ... ... 10.875 1.875 12.750 238000 20.600 -2.500 23.100 ... ... 0.798507
0.793914 ... ... 10.200 1.825 12.025 240000 21.825 -2.550 24.375 ... ... 0.794006
0.787678 ... ... 9.575 1.725 11.300 242000 23.075 -2.650 25.725 ... ... 0.787896
0.779939 ... ... 8.975 1.650 10.625 244000 24.350 -2.725 27.075 ... ... 0.780232
0.770695 ... ... 8.400 1.575 9.975 246000 25.675 -2.800 28.475 ... ... 0.771229
0.760213 ... ... 7.850 1.525 9.375 248000 27.025 -2.875 29.900 ... ... 0.760872
0.748187 ... ... 7.350 1.425 8.775 250000 28.400 -2.950 31.350 ... ... 0.749235
0.735159 ... ... 6.875 1.350 8.225 252000 29.800 -3.025 32.825 ... ... 0.736397
0.721005 ... ... 6.400 1.300 7.700 254000 31.250 -3.100 34.350 ... ... 0.722804
0.706248 ... ... 5.975 1.250 7.225 256000 32.725 -3.150 35.875 ... ... 0.708304
0.69019 ... ... 5.575 1.175 6.750 258000 34.225 -3.225 37.450 ... ... 0.693006
0.673307 ... ... 5.200 1.100 6.300 260000 35.750 -3.300 39.050 ... ... 0.677027
0.655713 ... ... 4.825 1.050 5.875 262000 37.300 -3.350 40.650 ... ... 0.660491
0.63826 ... ... 4.500 1 5.500 264000 38.875 -3.400 42.275 ... ... 0.643533
0.61972 ... ... 4.175 0.950 5.125 266000 40.475 -3.475 43.950 ... ... 0.626295
0.600885 ... ... 3.875 0.900 4.775 268000 42.100 -3.525 45.625 ... ... 0.608927
0.581916 ... ... 3.600 0.850 4.450 270000 43.725 -3.600 47.325 ... ... 0.590668
0.56191 ... ... 3.350 0.775 4.125 272000 45.400 -3.650 49.050 ... ... 0.573452
0.543107 ... ... 3.100 0.750 3.850 274000 47.100 -3.675 50.775 ... ... 0.55661
0.523451 ... ... 2.875 0.700 3.575 276000 48.800 -3.725 52.525 ... ... 0.539163
0.504224 ... ... 2.650 0.675 3.325 278000 50.525 -3.775 54.300 ... ... 0.522297
0.48416 ... ... 2.475 0.600 3.075 280000 52.275 -3.825 56.100 ... ... 0.506205
0.464755 ... ... 2.275 0.575 2.850 282000 54.025 -3.875 57.900 ... ... 0.489678
0.446246 ... ... 2.100 0.550 2.650 284000 55.800 -3.925 59.725 ... ... 0.474153
0.427066 ... ... 1.950 0.500 2.450 286000 57.600 -3.950 61.550 ... ... 0.459828
0.40907 ... ... 1.800 0.475 2.275 288000 59.400 -4 63.400 ... ... 0.445265
0.39047 ... ... 1.650 0.450 2.100 290000 61.225 -4.025 65.250 ... ... 0.432132
0.373368 ... ... 1.525 0.425 1.950 292000 63.075 -4.050 67.125 ... ... 0.420607
0.355752 ... ... 1.400 0.400 1.800 294000 64.925 -4.100 69.025 ... ... 0.409039
0.337542 ... ... 1.300 0.350 1.650 296000 66.775 -4.150 70.925 ... ... 0.397411
0.321246 ... ... 1.200 0.325 1.525 298000 68.650 -4.175 72.825 ... ... 0.387629
0.307186 ... ... 1.100 0.325 1.425 300000 70.550 -4.200 74.750 ... ... 0.379816
0.290012 ... ... 1 0.300 1.300 302000 72.450 -4.225 76.675 ... ... 0.372089
0.27522 ... ... 0.925 0.275 1.200 304000 74.350 -4.275 78.625 ... ... 0.364442
0.260037 ... ... 0.850 0.250 1.100 306000 76.275 -4.300 80.575 ... ... 0.35889
0.247687 ... ... 0.775 0.250 1.025 308000 78.200 -4.325 82.525 ... ... 0.353447
0.23512 ... ... 0.725 0.225 0.950 310000 80.150 -4.350 84.500 ... ... 0.350139
0.222293 ... ... 0.650 0.225 0.875 312000 82.100 -4.375 86.475 ... ... 0.346937
0.209157 ... ... 0.600 0.200 0.800 314000 84.050 -4.425 88.475 ... ... 0.343832
0.195656 ... ... 0.550 0.175 0.725 316000 86.025 -4.450 90.475 ... ... 0.342819
0.185788 ... ... 0.500 0.175 0.675 318000 88.025 -4.450 92.475 ... ... 0.343828
0.175775 ... ... 0.475 0.150 0.625 320000 90 -4.475 94.475 ... ... 0.342912
0.165591 ... ... 0.425 0.150 0.575 322000 92 -4.475 96.475 ... ... 0.343953
0.155198 ... ... 0.400 0.125 0.525 324000 94 -4.475 98.475 ... ... 0.34499
0.144555 ... ... 0.350 0.125 0.475 326000 96 -4.475 100.475 ... ... 0.346022
0.138456 ... ... 0.325 0.125 0.450 328000 98 -4.475 102.475 ... ... 0.347051
0.127398 ... ... 0.300 0.100 0.400 330000 100 -4.475 104.475 ... ... 0.348076
0.121148 ... ... 0.275 0.100 0.375 332000 102 -4.475 106.475 ... ... 0.349098
0.114856 ... ... 0.250 0.100 0.350 334000 104 -4.475 108.475 ... ... 0.350115
0.103014 ... ... 0.225 0.075 0.300 336000 106 -4.475 110.475 ... ... 0.351129
0.096426 ... ... 0.200 0.075 0.275 338000 108 -4.475 112.475 ... ... 0.35214
0.089727 ... ... 0.200 0.050 0.250 340000 110 -4.475 114.475 ... ... 0.353147
0.088927 ... ... 0.175 0.075 0.250 342000 112 -4.475 116.475 ... ... 0.35415
0.082161 ... ... 0.150 0.075 0.225 344000 114 -4.475 118.475 ... ... 0.355149
0.07523 ... ... 0.150 0.050 0.200 346000 116 -4.475 120.475 ... ... 0.356145
0.068095 ... ... 0.125 0.050 0.175 348000 118 -4.475 122.475 ... ... 0.357138
0.067513 ... ... 0.125 0.050 0.175 350000 120 -4.475 124.475 ... ... 0.358127
0.060191 ... ... 0.100 0.050 0.150 352000 122 -4.475 126.475 ... ... 0.359113
0.059689 ... ... 0.100 0.050 0.150 354000 124 -4.475 128.475 ... ... 0.360095
0.052111 ... ... 0.100 0.025 0.125 356000 126 -4.475 130.475 ... ... 0.361074
0.051686 ... ... 0.075 0.050 0.125 358000 128 -4.475 132.475 ... ... 0.36205
0.043764 ... ... 0.075 0.025 0.100 360000 130 -4.475 134.475 ... ... 0.363022
0.043415 ... ... 0.075 0.025 0.100 362000 132 -4.475 136.475 ... ... 0.363991
0.043074 ... ... 0.075 0.025 0.100 364000 134 -4.475 138.475 ... ... 0.364956
0.034723 ... ... 0.050 0.025 0.075 366000 136 -4.475 140.475 ... ... 0.365919
0.034455 ... ... 0.050 0.025 0.075 368000 138 -4.475 142.475 ... ... 0.366878
0.034193 ... ... 0.050 0.025 0.075 370000 140 -4.475 144.475 ... ... 0.367833
0.025175 ... ... 0.050 0 0.050 372000 142 -4.475 146.475 ... ... 0.368786
0.024984 ... ... 0.050 0 0.050 374000 144 -4.475 148.475 ... ... 0.369735
0.024798 ... ... 0.025 0.025 0.050 376000 146 -4.475 150.475 ... ... 0.370682
0.024616 ... ... 0.025 0.025 0.050 378000 148 -4.475 152.475 ... ... 0.371625
0.024438 ... ... 0.025 0.025 0.050 380000 150 -4.475 154.475 ... ... 0.372565
0.024264 ... ... 0.025 0.025 0.050 382000 152 -4.475 156.475 ... ... 0.373502
0.014253 ... ... 0.025 0 0.025 384000 154 -4.475 158.475 ... ... 0.374436
0.014151 ... ... 0.025 0 0.025 386000 156 -4.475 160.475 ... ... 0.375367
0.014051 ... ... 0.025 0 0.025 388000 158 -4.475 162.475 ... ... 0.376295
0.013953 ... ... 0.025 0 0.025 390000 160 -4.475 164.475 ... ... 0.37722
0.013858 ... ... 0.025 0 0.025 392000 162 -4.475 166.475 ... ... 0.378142
0.013765 ... ... 0.025 0 0.025 394000 164 -4.475 168.475 ... ... 0.379061
0.013674 ... ... 0.025 0 0.025 396000 166 -4.475 170.475 ... ... 0.379977
0.013585 ... ... 0.025 0 0.025 398000 168 -4.475 172.475 ... ... 0.380891
0.013499 ... ... 0.013 0.013 0.025 400000 170 -4.475 174.475 ... ... 0.381801
0.013413 ... ... 0.013 0.013 0.025 402000 172 -4.475 176.475 ... ... 0.382709

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.