DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188.900
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
0.13424 ... ... 101.975 2.925 104.900 84000 0.013 0 0.013 ... ... 0.004375
0.135925 ... ... 99.975 2.925 102.900 86000 0.013 0 0.013 ... ... 0.004488
0.137588 ... ... 97.975 2.925 100.900 88000 0.013 0 0.013 ... ... 0.004605
0.13923 ... ... 95.975 2.925 98.900 90000 0.013 0 0.013 ... ... 0.004726
0.140851 ... ... 93.975 2.925 96.900 92000 0.013 0 0.013 ... ... 0.00485
0.142453 ... ... 91.975 2.925 94.900 94000 0.013 0 0.013 ... ... 0.004978
0.144036 ... ... 89.975 2.925 92.900 96000 0.013 0 0.013 ... ... 0.00511
0.145601 ... ... 87.975 2.925 90.900 98000 0.013 0 0.013 ... ... 0.005246
0.147148 ... ... 85.975 2.925 88.900 100000 0.013 0 0.013 ... ... 0.005387
0.148678 ... ... 83.975 2.925 86.900 102000 0.013 0 0.013 ... ... 0.005534
0.150191 ... ... 81.975 2.925 84.900 104000 0.013 0 0.013 ... ... 0.005686
0.151688 ... ... 79.975 2.925 82.900 106000 0.013 0 0.013 ... ... 0.005843
0.153169 ... ... 77.975 2.925 80.900 108000 0.013 0 0.013 ... ... 0.006006
0.154635 ... ... 75.975 2.925 78.900 110000 0.013 0 0.013 ... ... 0.006176
0.156086 ... ... 73.975 2.925 76.900 112000 0.013 0 0.013 ... ... 0.006353
0.157523 ... ... 71.975 2.925 74.900 114000 0.013 0 0.013 ... ... 0.006537
0.158946 ... ... 69.975 2.925 72.900 116000 0.013 -0.013 0.025 ... ... 0.00673
0.160355 ... ... 67.975 2.925 70.900 118000 0.025 0 0.025 ... ... 0.011697
0.161751 ... ... 65.975 2.925 68.900 120000 0.025 0 0.025 ... ... 0.012045
0.163134 ... ... 63.975 2.925 66.900 122000 0.025 -0.025 0.050 ... ... 0.012408
0.164504 ... ... 61.975 2.925 64.900 124000 0.050 0 0.050 ... ... 0.021186
0.165862 ... ... 59.975 2.925 62.900 126000 0.050 -0.025 0.075 ... ... 0.021832
0.167208 ... ... 57.975 2.925 60.900 128000 0.075 -0.025 0.100 ... ... 0.02994
0.168543 ... ... 55.975 2.925 58.900 130000 0.100 -0.025 0.125 ... ... 0.037605
0.169866 ... ... 53.975 2.925 56.900 132000 0.125 -0.050 0.175 ... ... 0.045049
0.171179 ... ... 51.975 2.925 54.900 134000 0.175 -0.050 0.225 ... ... 0.057913
0.17248 ... ... 49.975 2.925 52.900 136000 0.200 -0.075 0.275 ... ... 0.06506
0.17377 ... ... 48 2.900 50.900 138000 0.275 -0.075 0.350 ... ... 0.08184
0.177174 ... ... 46.025 2.900 48.925 140000 0.350 -0.075 0.425 ... ... 0.097601
0.180742 ... ... 44.100 2.850 46.950 142000 0.425 -0.125 0.550 ... ... 0.112755
0.1889 ... ... 42.200 2.825 45.025 144000 0.525 -0.150 0.675 ... ... 0.131052
0.199532 ... ... 40.350 2.775 43.125 146000 0.650 -0.150 0.800 ... ... 0.151818
0.212544 ... ... 38.500 2.750 41.250 148000 0.800 -0.175 0.975 ... ... 0.174466
0.227763 ... ... 36.700 2.700 39.400 150000 0.950 -0.225 1.175 ... ... 0.196043
0.246777 ... ... 34.950 2.650 37.600 152000 1.150 -0.275 1.425 ... ... 0.221379
0.267224 ... ... 33.200 2.625 35.825 154000 1.375 -0.300 1.675 ... ... 0.247362
0.288813 ... ... 31.525 2.550 34.075 156000 1.625 -0.350 1.975 ... ... 0.273723
0.312625 ... ... 29.875 2.500 32.375 158000 1.925 -0.375 2.300 ... ... 0.301719
0.337939 ... ... 28.250 2.475 30.725 160000 2.250 -0.425 2.675 ... ... 0.329271
0.363057 ... ... 26.700 2.400 29.100 162000 2.600 -0.500 3.100 ... ... 0.356265
0.388701 ... ... 25.175 2.350 27.525 164000 3 -0.550 3.550 ... ... 0.383521
0.414315 ... ... 23.725 2.275 26 166000 3.450 -0.600 4.050 ... ... 0.410482
0.439415 ... ... 22.300 2.225 24.525 168000 3.950 -0.675 4.625 ... ... 0.436677
0.463093 ... ... 20.925 2.150 23.075 170000 4.475 -0.750 5.225 ... ... 0.461205
0.486087 ... ... 19.625 2.075 21.700 172000 5.075 -0.800 5.875 ... ... 0.484867
0.50719 ... ... 18.350 2 20.350 174000 5.700 -0.875 6.575 ... ... 0.506456
0.526836 ... ... 17.150 1.925 19.075 176000 6.400 -0.925 7.325 ... ... 0.526447
0.544431 ... ... 15.975 1.875 17.850 178000 7.125 -1.025 8.150 ... ... 0.544108
0.559812 ... ... 14.875 1.800 16.675 180000 7.925 -1.075 9 ... ... 0.559671
0.572853 ... ... 13.825 1.725 15.550 182000 8.750 -1.175 9.925 ... ... 0.572755
0.583461 ... ... 12.825 1.650 14.475 184000 9.650 -1.250 10.900 ... ... 0.583435
0.591572 ... ... 11.900 1.550 13.450 186000 10.600 -1.325 11.925 ... ... 0.591571
0.597154 ... ... 11 1.475 12.475 188000 11.600 -1.400 13 ... ... 0.597152
0.600196 ... ... 10.150 1.425 11.575 190000 12.650 -1.450 14.100 ... ... 0.600196
0.600749 ... ... 9.375 1.325 10.700 192000 13.750 -1.525 15.275 ... ... 0.600751
0.598863 ... ... 8.625 1.250 9.875 194000 14.900 -1.600 16.500 ... ... 0.598893
0.594681 ... ... 7.925 1.200 9.125 196000 16.100 -1.675 17.775 ... ... 0.594731
0.588255 ... ... 7.275 1.125 8.400 198000 17.350 -1.750 19.100 ... ... 0.588404
0.579769 ... ... 6.650 1.075 7.725 200000 18.625 -1.825 20.450 ... ... 0.579947
0.569217 ... ... 6.100 0.975 7.075 202000 19.975 -1.875 21.850 ... ... 0.569799
0.557171 ... ... 5.575 0.925 6.500 204000 21.350 -1.950 23.300 ... ... 0.557854
0.543425 ... ... 5.075 0.875 5.950 206000 22.775 -2 24.775 ... ... 0.544521
0.528054 ... ... 4.625 0.800 5.425 208000 24.225 -2.075 26.300 ... ... 0.529696
0.511647 ... ... 4.200 0.750 4.950 210000 25.725 -2.125 27.850 ... ... 0.513971
0.494576 ... ... 3.825 0.700 4.525 212000 27.250 -2.200 29.450 ... ... 0.497133
0.476549 ... ... 3.475 0.650 4.125 214000 28.825 -2.225 31.050 ... ... 0.479997
0.457705 ... ... 3.150 0.600 3.750 216000 30.425 -2.275 32.700 ... ... 0.462218
0.438199 ... ... 2.850 0.550 3.400 218000 32.050 -2.350 34.400 ... ... 0.443964
0.418198 ... ... 2.575 0.500 3.075 220000 33.725 -2.375 36.100 ... ... 0.426422
0.397888 ... ... 2.325 0.450 2.775 222000 35.400 -2.425 37.825 ... ... 0.407891
0.378828 ... ... 2.075 0.450 2.525 224000 37.125 -2.450 39.575 ... ... 0.390711
0.358698 ... ... 1.875 0.400 2.275 226000 38.850 -2.500 41.350 ... ... 0.372762
0.338961 ... ... 1.675 0.375 2.050 228000 40.625 -2.525 43.150 ... ... 0.356864
0.319898 ... ... 1.525 0.325 1.850 230000 42.400 -2.575 44.975 ... ... 0.340465
0.301815 ... ... 1.350 0.325 1.675 232000 44.200 -2.625 46.825 ... ... 0.325165
0.282923 ... ... 1.225 0.275 1.500 234000 46.025 -2.650 48.675 ... ... 0.311222
0.265361 ... ... 1.100 0.250 1.350 236000 47.875 -2.675 50.550 ... ... 0.29888
0.24703 ... ... 0.975 0.225 1.200 238000 49.725 -2.700 52.425 ... ... 0.286418
0.230447 ... ... 0.875 0.200 1.075 240000 51.600 -2.750 54.350 ... ... 0.275836
0.21603 ... ... 0.775 0.200 0.975 242000 53.500 -2.750 56.250 ... ... 0.267319
0.201186 ... ... 0.700 0.175 0.875 244000 55.400 -2.775 58.175 ... ... 0.258891
0.18581 ... ... 0.625 0.150 0.775 246000 57.325 -2.800 60.125 ... ... 0.252696
0.169765 ... ... 0.550 0.125 0.675 248000 59.250 -2.825 62.075 ... ... 0.246638
0.160269 ... ... 0.475 0.150 0.625 250000 61.200 -2.850 64.050 ... ... 0.242889
0.146892 ... ... 0.425 0.125 0.550 252000 63.150 -2.875 66.025 ... ... 0.239277
0.132963 ... ... 0.375 0.100 0.475 254000 65.125 -2.900 68.025 ... ... 0.237946
0.12272 ... ... 0.350 0.075 0.425 256000 67.100 -2.925 70.025 ... ... 0.236701
0.112205 ... ... 0.300 0.075 0.375 258000 69.100 -2.925 72.025 ... ... 0.237605
0.106099 ... ... 0.275 0.075 0.350 260000 71.100 -2.925 74.025 ... ... 0.238505
0.095101 ... ... 0.225 0.075 0.300 262000 73.100 -2.925 76.025 ... ... 0.239401
0.088828 ... ... 0.200 0.075 0.275 264000 75.100 -2.925 78.025 ... ... 0.240293
0.077066 ... ... 0.175 0.050 0.225 266000 77.100 -2.925 80.025 ... ... 0.241181
0.07044 ... ... 0.150 0.050 0.200 268000 79.100 -2.925 82.025 ... ... 0.242065
0.063665 ... ... 0.150 0.025 0.175 270000 81.100 -2.925 84.025 ... ... 0.242945
0.062876 ... ... 0.125 0.050 0.175 272000 83.100 -2.925 86.025 ... ... 0.243822
0.055998 ... ... 0.100 0.050 0.150 274000 85.100 -2.925 88.025 ... ... 0.244694
0.048856 ... ... 0.100 0.025 0.125 276000 87.100 -2.925 90.025 ... ... 0.245563
0.041358 ... ... 0.075 0.025 0.100 278000 89.100 -2.925 92.025 ... ... 0.246429
0.040872 ... ... 0.075 0.025 0.100 280000 91.100 -2.925 94.025 ... ... 0.24729
0.032971 ... ... 0.075 0 0.075 282000 93.100 -2.925 96.025 ... ... 0.248148
0.032594 ... ... 0.050 0.025 0.075 284000 95.100 -2.925 98.025 ... ... 0.249003
0.03223 ... ... 0.050 0.025 0.075 286000 97.100 -2.925 100.025 ... ... 0.249854
0.023776 ... ... 0.050 0 0.050 288000 99.100 -2.925 102.025 ... ... 0.250701
0.023514 ... ... 0.050 0 0.050 290000 101.100 -2.925 104.025 ... ... 0.251546
0.023262 ... ... 0.025 0.025 0.050 292000 103.100 -2.925 106.025 ... ... 0.252386
0.023018 ... ... 0.025 0.025 0.050 294000 105.100 -2.925 108.025 ... ... 0.253224
0.013584 ... ... 0.025 0 0.025 296000 107.100 -2.925 110.025 ... ... 0.254057
0.013442 ... ... 0.025 0 0.025 298000 109.100 -2.925 112.025 ... ... 0.254888
0.013305 ... ... 0.025 0 0.025 300000 111.100 -2.925 114.025 ... ... 0.255715
0.013172 ... ... 0.025 0 0.025 302000 113.100 -2.925 116.025 ... ... 0.256539
0.013044 ... ... 0.025 0 0.025 304000 115.100 -2.925 118.025 ... ... 0.25736
0.012919 ... ... 0.025 0 0.025 306000 117.100 -2.925 120.025 ... ... 0.258177
0.012798 ... ... 0.013 0.013 0.025 308000 119.100 -2.925 122.025 ... ... 0.258992
0.01268 ... ... 0.013 0.013 0.025 310000 121.100 -2.925 124.025 ... ... 0.259803
0.00736 ... ... 0.013 0 0.013 312000 123.100 -2.925 126.025 ... ... 0.260611
0.007293 ... ... 0.013 0 0.013 314000 125.100 -2.925 128.025 ... ... 0.261416
0.007228 ... ... 0.013 0 0.013 316000 127.100 -2.925 130.025 ... ... 0.262218
0.007164 ... ... 0.013 0 0.013 318000 129.100 -2.925 132.025 ... ... 0.263016
0.007102 ... ... 0.013 0 0.013 320000 131.100 -2.925 134.025 ... ... 0.263812
0.007042 ... ... 0.013 0 0.013 322000 133.100 -2.925 136.025 ... ... 0.264605
0.006982 ... ... 0.013 0 0.013 324000 135.100 -2.925 138.025 ... ... 0.265395
0.006925 ... ... 0.013 0 0.013 326000 137.100 -2.925 140.025 ... ... 0.266182
0.006868 ... ... 0.013 0 0.013 328000 139.100 -2.925 142.025 ... ... 0.266966
0.006814 ... ... 0.013 0 0.013 330000 141.100 -2.925 144.025 ... ... 0.267747
0.006761 ... ... 0.013 0 0.013 332000 143.100 -2.925 146.025 ... ... 0.268526
0.006709 ... ... 0.013 0 0.013 334000 145.100 -2.925 148.025 ... ... 0.269302
0.006658 ... ... 0.013 0 0.013 336000 147.100 -2.925 150.025 ... ... 0.270074
0.006609 ... ... 0.013 0 0.013 338000 149.100 -2.925 152.025 ... ... 0.270844
0.006561 ... ... 0.013 0 0.013 340000 151.100 -2.925 154.025 ... ... 0.271612
0.006515 ... ... 0.013 0 0.013 342000 153.100 -2.925 156.025 ... ... 0.272376
0.006468 ... ... 0.013 0 0.013 344000 155.100 -2.925 158.025 ... ... 0.273138
0.006423 ... ... 0.013 0 0.013 346000 157.100 -2.925 160.025 ... ... 0.273897
0.006379 ... ... 0.013 0 0.013 348000 159.100 -2.925 162.025 ... ... 0.274654
0.006336 ... ... 0.013 0 0.013 350000 161.100 -2.925 164.025 ... ... 0.275408
0.006294 ... ... 0.013 0 0.013 352000 163.100 -2.925 166.025 ... ... 0.276159
0.006253 ... ... 0.013 0 0.013 354000 165.100 -2.925 168.025 ... ... 0.276907
0.006212 ... ... 0.013 0 0.013 356000 167.100 -2.925 170.025 ... ... 0.277653
0.006173 ... ... 0.013 0 0.013 358000 169.100 -2.925 172.025 ... ... 0.278396
0.006134 ... ... 0.013 0 0.013 360000 171.100 -2.925 174.025 ... ... 0.279137
0.006097 ... ... 0.013 0 0.013 362000 173.100 -2.925 176.025 ... ... 0.279876
0.00606 ... ... 0.013 0 0.013 364000 175.100 -2.925 178.025 ... ... 0.280611
0.006023 ... ... 0.013 0 0.013 366000 177.100 -2.925 180.025 ... ... 0.281345
0.005988 ... ... 0.013 0 0.013 368000 179.100 -2.925 182.025 ... ... 0.282076
0.005953 ... ... 0.013 0 0.013 370000 181.100 -2.925 184.025 ... ... 0.282804
0.005918 ... ... 0.013 0 0.013 372000 183.100 -2.925 186.025 ... ... 0.28353
0.005884 ... ... 0.013 0 0.013 374000 185.100 -2.925 188.025 ... ... 0.284254
0.005851 ... ... 0.013 0 0.013 376000 187.100 -2.925 190.025 ... ... 0.284975
0.005819 ... ... 0.013 0 0.013 378000 189.100 -2.925 192.025 ... ... 0.285694
0.005787 ... ... 0.013 0 0.013 380000 191.100 -2.925 194.025 ... ... 0.286411
0.005755 ... ... 0.013 0 0.013 382000 193.100 -2.925 196.025 ... ... 0.287125
0.005725 ... ... 0.013 0 0.013 384000 195.100 -2.925 198.025 ... ... 0.287837
0.005695 ... ... 0.013 0 0.013 386000 197.100 -2.925 200.025 ... ... 0.288546
0.005665 ... ... 0.013 0 0.013 388000 199.100 -2.925 202.025 ... ... 0.289254
0.005636 ... ... 0.013 0 0.013 390000 201.100 -2.925 204.025 ... ... 0.289959
0.005608 ... ... 0.013 0 0.013 392000 203.100 -2.925 206.025 ... ... 0.290662
0.00558 ... ... 0.013 0 0.013 394000 205.100 -2.925 208.025 ... ... 0.291362
0.005553 ... ... 0.013 0 0.013 396000 207.100 -2.925 210.025 ... ... 0.292061
0.005526 ... ... 0.013 0 0.013 398000 209.100 -2.925 212.025 ... ... 0.292757
0.0055 ... ... 0.013 0 0.013 400000 211.100 -2.925 214.025 ... ... 0.293451
0.005473 ... ... 0.013 0 0.013 402000 213.100 -2.925 216.025 ... ... 0.294142

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.