DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 197.500
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
0.166893 ... ... 129.475 -8.475 121 80000 0.013 0 0.013 ... ... 0.003541
0.170056 ... ... 127.475 -8.475 119 82000 0.013 0 0.013 ... ... 0.003629
0.173225 ... ... 125.475 -8.475 117 84000 0.013 0 0.013 ... ... 0.003719
0.176404 ... ... 123.475 -8.475 115 86000 0.013 0 0.013 ... ... 0.003811
0.179594 ... ... 121.475 -8.475 113 88000 0.013 0 0.013 ... ... 0.003906
0.182798 ... ... 119.475 -8.475 111 90000 0.013 0 0.013 ... ... 0.004003
0.186019 ... ... 117.475 -8.475 109 92000 0.013 0 0.013 ... ... 0.004103
0.18926 ... ... 115.475 -8.475 107 94000 0.013 0 0.013 ... ... 0.004205
0.192522 ... ... 113.475 -8.475 105 96000 0.013 0 0.013 ... ... 0.004311
0.195809 ... ... 111.475 -8.475 103 98000 0.013 0 0.013 ... ... 0.00442
0.199123 ... ... 109.475 -8.475 101 100000 0.013 0 0.013 ... ... 0.004533
0.202468 ... ... 107.475 -8.475 99 102000 0.013 0 0.013 ... ... 0.004648
0.205845 ... ... 105.475 -8.475 97 104000 0.013 0 0.013 ... ... 0.004767
0.209258 ... ... 103.475 -8.475 95 106000 0.013 0 0.013 ... ... 0.004891
0.212711 ... ... 101.475 -8.475 93 108000 0.013 0 0.013 ... ... 0.005019
0.216206 ... ... 99.475 -8.475 91 110000 0.013 0 0.013 ... ... 0.005151
0.219747 ... ... 97.475 -8.475 89 112000 0.013 0 0.013 ... ... 0.005288
0.223337 ... ... 95.475 -8.475 87 114000 0.013 0 0.013 ... ... 0.00543
0.226981 ... ... 93.475 -8.475 85 116000 0.013 0 0.013 ... ... 0.005578
0.230682 ... ... 91.475 -8.475 83 118000 0.013 0 0.013 ... ... 0.005731
0.234444 ... ... 89.475 -8.475 81 120000 0.013 0 0.013 ... ... 0.005892
0.238272 ... ... 87.475 -8.475 79 122000 0.013 0 0.013 ... ... 0.006059
0.242171 ... ... 85.475 -8.475 77 124000 0.013 0 0.013 ... ... 0.006233
0.246145 ... ... 83.475 -8.475 75 126000 0.013 0 0.013 ... ... 0.006415
0.250201 ... ... 81.475 -8.475 73 128000 0.025 0.013 0.013 ... ... 0.011144
0.254344 ... ... 79.475 -8.475 71 130000 0.025 0.013 0.013 ... ... 0.011473
0.25858 ... ... 77.475 -8.475 69 132000 0.025 0 0.025 ... ... 0.011818
0.262916 ... ... 75.475 -8.475 67 134000 0.050 0.025 0.025 ... ... 0.020169
0.26736 ... ... 73.475 -8.475 65 136000 0.050 0.025 0.025 ... ... 0.020783
0.271918 ... ... 71.475 -8.475 63 138000 0.075 0.050 0.025 ... ... 0.028491
0.276601 ... ... 69.475 -8.475 61 140000 0.100 0.050 0.050 ... ... 0.035777
0.281417 ... ... 67.475 -8.475 59 142000 0.125 0.050 0.075 ... ... 0.042852
0.286375 ... ... 65.475 -8.475 57 144000 0.175 0.100 0.075 ... ... 0.055072
0.291489 ... ... 63.475 -8.475 55 146000 0.225 0.125 0.100 ... ... 0.066619
0.296769 ... ... 61.475 -8.475 53 148000 0.275 0.125 0.150 ... ... 0.077793
0.302792 ... ... 59.475 -8.450 51.025 150000 0.350 0.175 0.175 ... ... 0.092754
0.309585 ... ... 57.475 -8.400 49.075 152000 0.425 0.200 0.225 ... ... 0.107138
0.317719 ... ... 55.475 -8.300 47.175 154000 0.525 0.250 0.275 ... ... 0.124497
0.326074 ... ... 53.500 -8.225 45.275 156000 0.650 0.300 0.350 ... ... 0.14419
0.335199 ... ... 51.550 -8.150 43.400 158000 0.775 0.350 0.425 ... ... 0.163026
0.345065 ... ... 49.625 -8.075 41.550 160000 0.950 0.425 0.525 ... ... 0.186108
0.355634 ... ... 47.725 -8 39.725 162000 1.125 0.475 0.650 ... ... 0.208005
0.367324 ... ... 45.850 -7.900 37.950 164000 1.325 0.550 0.775 ... ... 0.230978
0.379542 ... ... 44 -7.800 36.200 166000 1.575 0.650 0.925 ... ... 0.256366
0.392203 ... ... 42.175 -7.700 34.475 168000 1.850 0.750 1.100 ... ... 0.281826
0.40559 ... ... 40.375 -7.575 32.800 170000 2.150 0.850 1.300 ... ... 0.307173
0.419159 ... ... 38.600 -7.450 31.150 172000 2.500 0.975 1.525 ... ... 0.33331
0.4331 ... ... 36.875 -7.325 29.550 174000 2.875 1.075 1.800 ... ... 0.358697
0.446928 ... ... 35.175 -7.200 27.975 176000 3.300 1.225 2.075 ... ... 0.383992
0.460969 ... ... 33.500 -7.025 26.475 178000 3.750 1.350 2.400 ... ... 0.408074
0.474518 ... ... 31.875 -6.875 25 180000 4.275 1.525 2.750 ... ... 0.431872
0.48761 ... ... 30.275 -6.700 23.575 182000 4.825 1.675 3.150 ... ... 0.453882
0.500034 ... ... 28.750 -6.550 22.200 184000 5.425 1.850 3.575 ... ... 0.474372
0.511513 ... ... 27.225 -6.375 20.850 186000 6.050 2 4.050 ... ... 0.492832
0.522051 ... ... 25.775 -6.200 19.575 188000 6.750 2.175 4.575 ... ... 0.509499
0.531376 ... ... 24.350 -6 18.350 190000 7.500 2.350 5.150 ... ... 0.523861
0.539343 ... ... 23 -5.825 17.175 192000 8.300 2.550 5.750 ... ... 0.535731
0.545832 ... ... 21.675 -5.625 16.050 194000 9.150 2.750 6.400 ... ... 0.544954
0.550743 ... ... 20.400 -5.425 14.975 196000 10.050 2.950 7.100 ... ... 0.551397
0.553999 ... ... 19.175 -5.225 13.950 198000 11 3.150 7.850 ... ... 0.554955
0.555548 ... ... 17.975 -5 12.975 200000 12 3.350 8.650 ... ... 0.555543
0.555361 ... ... 16.850 -4.800 12.050 202000 13.025 3.550 9.475 ... ... 0.553071
0.553436 ... ... 15.775 -4.600 11.175 204000 14.125 3.750 10.375 ... ... 0.54752
0.549796 ... ... 14.750 -4.400 10.350 206000 15.275 3.950 11.325 ... ... 0.538873
0.544496 ... ... 13.750 -4.175 9.575 208000 16.475 4.175 12.300 ... ... 0.527142
0.537504 ... ... 12.825 -4 8.825 210000 17.700 4.375 13.325 ... ... 0.512076
0.528962 ... ... 11.925 -3.800 8.125 212000 19 4.575 14.425 ... ... 0.494232
0.519202 ... ... 11.075 -3.575 7.500 214000 20.325 4.775 15.550 ... ... 0.472975
0.507772 ... ... 10.300 -3.425 6.875 216000 21.675 4.950 16.725 ... ... 0.447961
0.495488 ... ... 9.525 -3.200 6.325 218000 23.100 5.150 17.950 ... ... 0.420593
0.48199 ... ... 8.825 -3.025 5.800 220000 24.550 5.350 19.200 ... ... 0.389305
0.467336 ... ... 8.150 -2.850 5.300 222000 26.025 5.525 20.500 ... ... 0.353404
0.452131 ... ... 7.525 -2.675 4.850 224000 27.550 5.700 21.850 ... ... 0.31379
0.436073 ... ... 6.950 -2.525 4.425 226000 29.100 5.850 23.250 ... ... 0.267739
0.419258 ... ... 6.400 -2.375 4.025 228000 30.675 6 24.675 ... ... 0.212295
0.402616 ... ... 5.875 -2.200 3.675 230000 32.300 6.175 26.125 ... ... 0.14568
0.384733 ... ... 5.400 -2.075 3.325 232000 33.950 6.325 27.625 ... ... 0.039
0.367505 ... ... 4.950 -1.925 3.025 234000 35.625 6.475 29.150 ... ... 0
0.350285 ... ... 4.525 -1.775 2.750 236000 37.325 6.600 30.725 ... ... 0
0.331998 ... ... 4.150 -1.675 2.475 238000 39.050 6.750 32.300 ... ... 0
0.31527 ... ... 3.775 -1.525 2.250 240000 40.800 6.875 33.925 ... ... 0
0.297663 ... ... 3.450 -1.425 2.025 242000 42.575 7 35.575 ... ... 0
0.280687 ... ... 3.150 -1.325 1.825 244000 44.350 7.100 37.250 ... ... 0
0.264612 ... ... 2.875 -1.225 1.650 246000 46.175 7.225 38.950 ... ... 0
0.24778 ... ... 2.600 -1.125 1.475 248000 48 7.325 40.675 ... ... 0
0.232158 ... ... 2.375 -1.050 1.325 250000 49.850 7.425 42.425 ... ... 0
0.218072 ... ... 2.150 -0.950 1.200 252000 51.700 7.500 44.200 ... ... 0
0.203467 ... ... 1.950 -0.875 1.075 254000 53.575 7.600 45.975 ... ... 0
0.188229 0.950 ... 0.950 ... ... 256000 55.475 7.700 47.775 ... ... 0
0.174997 ... ... 1.600 -0.750 0.850 258000 57.375 7.775 49.600 ... ... 0
0.164175 ... ... 1.450 -0.675 0.775 260000 59.300 7.850 51.450 ... ... 0
0.153096 ... ... 1.300 -0.600 0.700 262000 61.225 7.925 53.300 ... ... 0
0.141695 ... ... 1.175 -0.550 0.625 264000 63.150 7.975 55.175 ... ... 0
0.129894 ... ... 1.050 -0.500 0.550 266000 65.100 8.025 57.075 ... ... 0
0.121223 ... ... 0.950 -0.450 0.500 268000 67.075 8.125 58.950 ... ... 0
0.108567 ... ... 0.850 -0.425 0.425 270000 69.025 8.150 60.875 ... ... 0
0.103302 ... ... 0.775 -0.375 0.400 272000 71.025 8.225 62.800 ... ... 0
0.093942 ... ... 0.700 -0.350 0.350 274000 73 8.275 64.725 ... ... 0
0.084216 ... ... 0.625 -0.325 0.300 276000 75 8.325 66.675 ... ... 0
0.078697 ... ... 0.550 -0.275 0.275 278000 77 8.375 68.625 ... ... 0
0.073118 ... ... 0.500 -0.250 0.250 280000 79 8.425 70.575 ... ... 0
0.067457 ... ... 0.450 -0.225 0.225 282000 81 8.450 72.550 ... ... 0
0.061688 ... ... 0.400 -0.200 0.200 284000 83 8.450 74.550 ... ... 0
0.055778 ... ... 0.350 -0.175 0.175 286000 85 8.475 76.525 ... ... 0
0.049685 ... ... 0.325 -0.175 0.150 288000 87 8.475 78.525 ... ... 0
0.043353 ... ... 0.275 -0.150 0.125 290000 89 8.475 80.525 ... ... 0
0.042869 ... ... 0.250 -0.125 0.125 292000 91 8.475 82.525 ... ... 0
0.036295 ... ... 0.225 -0.125 0.100 294000 93 8.475 84.525 ... ... 0
0.0359 ... ... 0.200 -0.100 0.100 296000 95 8.475 86.525 ... ... 0
0.028958 ... ... 0.175 -0.100 0.075 298000 97 8.475 88.525 ... ... 0
0.028651 ... ... 0.150 -0.075 0.075 300000 99 8.475 90.525 ... ... 0
0.021126 ... ... 0.150 -0.100 0.050 302000 101 8.475 92.525 ... ... 0
0.020906 ... ... 0.125 -0.075 0.050 304000 103 8.475 94.525 ... ... 0
0.020694 ... ... 0.100 -0.050 0.050 306000 105 8.475 96.525 ... ... 0
0.020488 ... ... 0.100 -0.050 0.050 308000 107 8.475 98.525 ... ... 0
0.012081 ... ... 0.075 -0.050 0.025 310000 109 8.475 100.525 ... ... 0
0.011961 ... ... 0.075 -0.050 0.025 312000 111 8.475 102.525 ... ... 0
0.011845 ... ... 0.075 -0.050 0.025 314000 113 8.475 104.525 ... ... 0
0.011732 ... ... 0.050 -0.025 0.025 316000 115 8.475 106.525 ... ... 0
0.011622 ... ... 0.050 -0.025 0.025 318000 117 8.475 108.525 ... ... 0
0.011515 ... ... 0.050 -0.025 0.025 320000 119 8.475 110.525 ... ... 0
0.011411 ... ... 0.050 -0.025 0.025 322000 121 8.475 112.525 ... ... 0
0.011309 ... ... 0.025 0 0.025 324000 123 8.475 114.525 ... ... 0
0.011211 ... ... 0.025 0 0.025 326000 125 8.475 116.525 ... ... 0
0.006505 ... ... 0.025 -0.013 0.013 328000 127 8.475 118.525 ... ... 0
0.006449 ... ... 0.025 -0.013 0.013 330000 129 8.475 120.525 ... ... 0
0.006393 ... ... 0.025 -0.013 0.013 332000 131 8.475 122.525 ... ... 0
0.00634 ... ... 0.025 -0.013 0.013 334000 133 8.475 124.525 ... ... 0
0.006287 ... ... 0.025 -0.013 0.013 336000 135 8.475 126.525 ... ... 0
0.006236 ... ... 0.025 -0.013 0.013 338000 137 8.475 128.525 ... ... 0
0.006187 ... ... 0.025 -0.013 0.013 340000 139 8.475 130.525 ... ... 0
0.006139 ... ... 0.013 0 0.013 342000 141 8.475 132.525 ... ... 0
0.006092 ... ... 0.013 0 0.013 344000 143 8.475 134.525 ... ... 0
0.006046 ... ... 0.013 0 0.013 346000 145 8.475 136.525 ... ... 0
0.006002 ... ... 0.013 0 0.013 348000 147 8.475 138.525 ... ... 0
0.005958 ... ... 0.013 0 0.013 350000 149 8.475 140.525 ... ... 0
0.005916 ... ... 0.013 0 0.013 352000 151 8.475 142.525 ... ... 0
0.005874 ... ... 0.013 0 0.013 354000 153 8.475 144.525 ... ... 0
0.005833 ... ... 0.013 0 0.013 356000 155 8.475 146.525 ... ... 0
0.005792 ... ... 0.013 0 0.013 358000 157 8.475 148.525 ... ... 0
0.005753 ... ... 0.013 0 0.013 360000 159 8.475 150.525 ... ... 0
0.005715 ... ... 0.013 0 0.013 362000 161 8.475 152.525 ... ... 0
0.005677 ... ... 0.013 0 0.013 364000 163 8.475 154.525 ... ... 0
0.00564 ... ... 0.013 0 0.013 366000 165 8.475 156.525 ... ... 0
0.005605 ... ... 0.013 0 0.013 368000 167 8.475 158.525 ... ... 0
0.005569 ... ... 0.013 0 0.013 370000 169 8.475 160.525 ... ... 0
0.005535 ... ... 0.013 0 0.013 372000 171 8.475 162.525 ... ... 0
0.005501 ... ... 0.013 0 0.013 374000 173 8.475 164.525 ... ... 0
0.005468 ... ... 0.013 0 0.013 376000 175 8.475 166.525 ... ... 0
0.005436 ... ... 0.013 0 0.013 378000 177 8.475 168.525 ... ... 0
0.005404 ... ... 0.013 0 0.013 380000 179 8.475 170.525 ... ... 0
0.005373 ... ... 0.013 0 0.013 382000 181 8.475 172.525 ... ... 0
0.005342 ... ... 0.013 0 0.013 384000 183 8.475 174.525 ... ... 0
0.005311 ... ... 0.013 0 0.013 386000 185 8.475 176.525 ... ... 0
0.005282 ... ... 0.013 0 0.013 388000 187 8.475 178.525 ... ... 0
0.005253 ... ... 0.013 0 0.013 390000 189 8.475 180.525 ... ... 0
0.005225 ... ... 0.013 0 0.013 392000 191 8.475 182.525 ... ... 0
0.005197 ... ... 0.013 0 0.013 394000 193 8.475 184.525 ... ... 0
0.005169 ... ... 0.013 0 0.013 396000 195 8.475 186.525 ... ... 0
0.005143 ... ... 0.013 0 0.013 398000 197 8.475 188.525 ... ... 0
0.005116 ... ... 0.013 0 0.013 400000 199 8.475 190.525 ... ... 0.002502
0.00509 ... ... 0.013 0 0.013 402000 201 8.475 192.525 ... ... 0.012524

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.