DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 204.500
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.124022 ... ... 130.750 -6.250 124.500 80000 0.013 0 0.013 ... ... 0.003706
0.125664 ... ... 128.750 -6.250 122.500 82000 0.013 0 0.013 ... ... 0.003794
0.127283 ... ... 126.750 -6.250 120.500 84000 0.013 0 0.013 ... ... 0.003885
0.128881 ... ... 124.750 -6.250 118.500 86000 0.013 0 0.013 ... ... 0.003978
0.130459 ... ... 122.750 -6.250 116.500 88000 0.013 0 0.013 ... ... 0.004074
0.132016 ... ... 120.750 -6.250 114.500 90000 0.013 0 0.013 ... ... 0.004171
0.133555 ... ... 118.750 -6.250 112.500 92000 0.013 0 0.013 ... ... 0.004272
0.135074 ... ... 116.750 -6.250 110.500 94000 0.013 0 0.013 ... ... 0.004374
0.136576 ... ... 114.750 -6.250 108.500 96000 0.013 0 0.013 ... ... 0.00448
0.138061 ... ... 112.750 -6.250 106.500 98000 0.013 0 0.013 ... ... 0.004588
0.139529 ... ... 110.750 -6.250 104.500 100000 0.013 0 0.013 ... ... 0.004699
0.140981 ... ... 108.750 -6.250 102.500 102000 0.013 0 0.013 ... ... 0.004814
0.142417 ... ... 106.750 -6.250 100.500 104000 0.013 0 0.013 ... ... 0.004933
0.143838 ... ... 104.750 -6.250 98.500 106000 0.013 0 0.013 ... ... 0.005055
0.145244 ... ... 102.750 -6.250 96.500 108000 0.013 0 0.013 ... ... 0.00518
0.146635 ... ... 100.750 -6.250 94.500 110000 0.013 0 0.013 ... ... 0.00531
0.148013 ... ... 98.750 -6.250 92.500 112000 0.013 0 0.013 ... ... 0.005444
0.149378 ... ... 96.750 -6.250 90.500 114000 0.013 0 0.013 ... ... 0.005583
0.150729 ... ... 94.750 -6.250 88.500 116000 0.013 0 0.013 ... ... 0.005727
0.152067 ... ... 92.750 -6.250 86.500 118000 0.013 0 0.013 ... ... 0.005876
0.153393 ... ... 90.750 -6.250 84.500 120000 0.013 0 0.013 ... ... 0.00603
0.154706 ... ... 88.750 -6.250 82.500 122000 0.013 0 0.013 ... ... 0.00619
0.156008 ... ... 86.750 -6.250 80.500 124000 0.025 0.013 0.013 ... ... 0.010758
0.157299 ... ... 84.750 -6.250 78.500 126000 0.025 0.013 0.013 ... ... 0.011045
0.158578 ... ... 82.750 -6.250 76.500 128000 0.025 0 0.025 ... ... 0.011345
0.159846 ... ... 80.750 -6.250 74.500 130000 0.025 0 0.025 ... ... 0.011657
0.161104 ... ... 78.750 -6.250 72.500 132000 0.050 0.025 0.025 ... ... 0.019907
0.162351 ... ... 76.750 -6.250 70.500 134000 0.050 0.025 0.025 ... ... 0.020459
0.163588 ... ... 74.750 -6.250 68.500 136000 0.075 0.025 0.050 ... ... 0.028035
0.164814 ... ... 72.750 -6.250 66.500 138000 0.100 0.050 0.050 ... ... 0.03517
0.166031 ... ... 70.750 -6.250 64.500 140000 0.125 0.050 0.075 ... ... 0.042067
0.167239 ... ... 68.750 -6.250 62.500 142000 0.150 0.050 0.100 ... ... 0.048846
0.168437 ... ... 66.750 -6.250 60.500 144000 0.200 0.075 0.125 ... ... 0.06059
0.169626 ... ... 64.750 -6.250 58.500 146000 0.250 0.075 0.175 ... ... 0.071792
0.170806 ... ... 62.750 -6.250 56.500 148000 0.325 0.125 0.200 ... ... 0.086807
0.174028 ... ... 60.750 -6.225 54.525 150000 0.400 0.150 0.250 ... ... 0.10109
0.179464 ... ... 58.750 -6.175 52.575 152000 0.475 0.150 0.325 ... ... 0.114912
0.187201 ... ... 56.775 -6.125 50.650 154000 0.575 0.200 0.375 ... ... 0.13167
0.197228 ... ... 54.825 -6.075 48.750 156000 0.700 0.225 0.475 ... ... 0.150777
0.20945 ... ... 52.875 -6 46.875 158000 0.850 0.275 0.575 ... ... 0.171709
0.223703 ... ... 50.975 -5.950 45.025 160000 1 0.325 0.675 ... ... 0.191683
0.239771 ... ... 49.100 -5.900 43.200 162000 1.175 0.350 0.825 ... ... 0.213136
0.259032 ... ... 47.225 -5.800 41.425 164000 1.400 0.425 0.975 ... ... 0.237619
0.27788 ... ... 45.400 -5.750 39.650 166000 1.625 0.500 1.125 ... ... 0.260812
0.299161 ... ... 43.600 -5.675 37.925 168000 1.875 0.550 1.325 ... ... 0.284565
0.321028 ... ... 41.825 -5.600 36.225 170000 2.175 0.625 1.550 ... ... 0.309993
0.344353 ... ... 40.075 -5.500 34.575 172000 2.500 0.700 1.800 ... ... 0.33523
0.367611 ... ... 38.375 -5.425 32.950 174000 2.875 0.800 2.075 ... ... 0.361158
0.391479 ... ... 36.675 -5.300 31.375 176000 3.275 0.875 2.400 ... ... 0.386359
0.414763 ... ... 35.050 -5.225 29.825 178000 3.700 0.975 2.725 ... ... 0.410757
0.437967 ... ... 33.425 -5.100 28.325 180000 4.175 1.075 3.100 ... ... 0.434913
0.460698 ... ... 31.875 -5 26.875 182000 4.700 1.175 3.525 ... ... 0.458437
0.482198 ... ... 30.325 -4.875 25.450 184000 5.250 1.275 3.975 ... ... 0.48057
0.50276 ... ... 28.850 -4.775 24.075 186000 5.850 1.400 4.450 ... ... 0.501636
0.522112 ... ... 27.400 -4.650 22.750 188000 6.500 1.525 4.975 ... ... 0.521378
0.540028 ... ... 26 -4.525 21.475 190000 7.200 1.650 5.550 ... ... 0.539582
0.55632 ... ... 24.625 -4.375 20.250 192000 7.925 1.775 6.150 ... ... 0.555929
0.570738 ... ... 23.300 -4.250 19.050 194000 8.725 1.900 6.825 ... ... 0.570626
0.583402 ... ... 22.050 -4.125 17.925 196000 9.550 2.050 7.500 ... ... 0.583304
0.59405 ... ... 20.800 -3.975 16.825 198000 10.425 2.175 8.250 ... ... 0.594016
0.602703 ... ... 19.625 -3.850 15.775 200000 11.350 2.300 9.050 ... ... 0.602698
0.609313 ... ... 18.500 -3.725 14.775 202000 12.325 2.450 9.875 ... ... 0.609313
0.613861 ... ... 17.400 -3.575 13.825 204000 13.350 2.600 10.750 ... ... 0.613856
0.616357 ... ... 16.350 -3.425 12.925 206000 14.400 2.725 11.675 ... ... 0.616356
0.616836 ... ... 15.350 -3.300 12.050 208000 15.500 2.850 12.650 ... ... 0.616839
0.615356 ... ... 14.400 -3.150 11.250 210000 16.650 3 13.650 ... ... 0.615361
0.611976 ... ... 13.475 -3 10.475 212000 17.850 3.150 14.700 ... ... 0.61201
0.606734 ... ... 12.625 -2.900 9.725 214000 19.100 3.275 15.825 ... ... 0.606903
0.599874 ... ... 11.775 -2.725 9.050 216000 20.375 3.425 16.950 ... ... 0.600079
0.591373 ... ... 11 -2.600 8.400 218000 21.675 3.525 18.150 ... ... 0.591589
0.581284 ... ... 10.250 -2.475 7.775 220000 23.050 3.675 19.375 ... ... 0.581878
0.569917 ... ... 9.550 -2.350 7.200 222000 24.425 3.800 20.625 ... ... 0.570558
0.55719 ... ... 8.900 -2.250 6.650 224000 25.875 3.950 21.925 ... ... 0.558465
0.543557 ... ... 8.250 -2.100 6.150 226000 27.325 4.050 23.275 ... ... 0.544927
0.528857 ... ... 7.675 -2 5.675 228000 28.825 4.175 24.650 ... ... 0.530726
0.513186 ... ... 7.100 -1.875 5.225 230000 30.350 4.275 26.075 ... ... 0.515659
0.496651 ... ... 6.600 -1.800 4.800 232000 31.925 4.400 27.525 ... ... 0.500435
0.480074 ... ... 6.100 -1.675 4.425 234000 33.500 4.500 29 ... ... 0.484074
0.46306 ... ... 5.625 -1.550 4.075 236000 35.125 4.600 30.525 ... ... 0.467986
0.444869 ... ... 5.200 -1.475 3.725 238000 36.775 4.725 32.050 ... ... 0.451735
0.427359 ... ... 4.800 -1.375 3.425 240000 38.450 4.825 33.625 ... ... 0.435488
0.408807 ... ... 4.425 -1.300 3.125 242000 40.125 4.900 35.225 ... ... 0.418395
0.391516 ... ... 4.075 -1.200 2.875 244000 41.850 4.975 36.875 ... ... 0.402609
0.373367 ... ... 3.750 -1.125 2.625 246000 43.575 5.050 38.525 ... ... 0.386176
0.355688 ... ... 3.450 -1.050 2.400 248000 45.350 5.150 40.200 ... ... 0.371638
0.33714 ... ... 3.175 -1 2.175 250000 47.125 5.225 41.900 ... ... 0.356684
0.321014 ... ... 2.900 -0.900 2 252000 48.925 5.300 43.625 ... ... 0.342741
0.304293 ... ... 2.675 -0.850 1.825 254000 50.725 5.375 45.350 ... ... 0.328453
0.286873 ... ... 2.450 -0.800 1.650 256000 52.550 5.425 47.125 ... ... 0.315435
0.270752 ... ... 2.225 -0.725 1.500 258000 54.400 5.500 48.900 ... ... 0.303899
0.256249 ... ... 2.050 -0.675 1.375 260000 56.275 5.575 50.700 ... ... 0.294036
0.241302 ... ... 1.875 -0.625 1.250 262000 58.150 5.650 52.500 ... ... 0.284161
0.225819 ... ... 1.700 -0.575 1.125 264000 60.025 5.675 54.350 ... ... 0.274251
0.212412 ... ... 1.550 -0.525 1.025 266000 61.925 5.750 56.175 ... ... 0.266264
0.198601 ... ... 1.425 -0.500 0.925 268000 63.825 5.775 58.050 ... ... 0.258322
0.184299 ... ... 1.300 -0.475 0.825 270000 65.750 5.825 59.925 ... ... 0.252461
0.172629 ... ... 1.175 -0.425 0.750 272000 67.700 5.900 61.800 ... ... 0.248745
0.160646 ... ... 1.075 -0.400 0.675 274000 69.625 5.925 63.700 ... ... 0.243094
0.151813 ... ... 0.975 -0.350 0.625 276000 71.600 6 65.600 ... ... 0.241648
0.139196 ... ... 0.875 -0.325 0.550 278000 73.550 6.025 67.525 ... ... 0.238255
0.129953 ... ... 0.800 -0.300 0.500 280000 75.525 6.050 69.475 ... ... 0.236983
0.120507 ... ... 0.725 -0.275 0.450 282000 77.500 6.100 71.400 ... ... 0.235779
0.110807 ... ... 0.650 -0.250 0.400 284000 79.500 6.150 73.350 ... ... 0.236598
0.105221 ... ... 0.600 -0.225 0.375 286000 81.500 6.175 75.325 ... ... 0.237414
0.095078 ... ... 0.550 -0.225 0.325 288000 83.500 6.200 77.300 ... ... 0.238226
0.089327 ... ... 0.475 -0.175 0.300 290000 85.500 6.225 79.275 ... ... 0.239035
0.083521 ... ... 0.450 -0.175 0.275 292000 87.500 6.250 81.250 ... ... 0.239841
0.077643 ... ... 0.400 -0.150 0.250 294000 89.500 6.250 83.250 ... ... 0.240644
0.071667 ... ... 0.350 -0.125 0.225 296000 91.500 6.250 85.250 ... ... 0.241443
0.065565 ... ... 0.325 -0.125 0.200 298000 93.500 6.250 87.250 ... ... 0.24224
0.059305 ... ... 0.300 -0.125 0.175 300000 95.500 6.250 89.250 ... ... 0.243033
0.052843 ... ... 0.275 -0.125 0.150 302000 97.500 6.250 91.250 ... ... 0.243824
0.052292 ... ... 0.225 -0.075 0.150 304000 99.500 6.250 93.250 ... ... 0.244611
0.045641 ... ... 0.225 -0.100 0.125 306000 101.500 6.250 95.250 ... ... 0.245396
0.038642 ... ... 0.200 -0.100 0.100 308000 103.500 6.250 97.250 ... ... 0.246177
0.038252 ... ... 0.175 -0.075 0.100 310000 105.500 6.250 99.250 ... ... 0.246956
0.037874 ... ... 0.150 -0.050 0.100 312000 107.500 6.250 101.250 ... ... 0.247731
0.030547 ... ... 0.150 -0.075 0.075 314000 109.500 6.250 103.250 ... ... 0.248504
0.030251 ... ... 0.125 -0.050 0.075 316000 111.500 6.250 105.250 ... ... 0.249274
0.029965 ... ... 0.125 -0.050 0.075 318000 113.500 6.250 107.250 ... ... 0.250041
0.022089 ... ... 0.100 -0.050 0.050 320000 115.500 6.250 109.250 ... ... 0.250805
0.021882 ... ... 0.100 -0.050 0.050 322000 117.500 6.250 111.250 ... ... 0.251566
0.02168 ... ... 0.075 -0.025 0.050 324000 119.500 6.250 113.250 ... ... 0.252325
0.021485 ... ... 0.075 -0.025 0.050 326000 121.500 6.250 115.250 ... ... 0.253081
0.012657 ... ... 0.075 -0.050 0.025 328000 123.500 6.250 117.250 ... ... 0.253834
0.012542 ... ... 0.050 -0.025 0.025 330000 125.500 6.250 119.250 ... ... 0.254585
0.012431 ... ... 0.050 -0.025 0.025 332000 127.500 6.250 121.250 ... ... 0.255333
0.012323 ... ... 0.050 -0.025 0.025 334000 129.500 6.250 123.250 ... ... 0.256078
0.012217 ... ... 0.050 -0.025 0.025 336000 131.500 6.250 125.250 ... ... 0.256821
0.012115 ... ... 0.050 -0.025 0.025 338000 133.500 6.250 127.250 ... ... 0.257561
0.012016 ... ... 0.025 0 0.025 340000 135.500 6.250 129.250 ... ... 0.258299
0.011919 ... ... 0.025 0 0.025 342000 137.500 6.250 131.250 ... ... 0.259034
0.011825 ... ... 0.025 0 0.025 344000 139.500 6.250 133.250 ... ... 0.259767
0.011733 ... ... 0.025 0 0.025 346000 141.500 6.250 135.250 ... ... 0.260497
0.0068 ... ... 0.025 -0.013 0.013 348000 143.500 6.250 137.250 ... ... 0.261225
0.006747 ... ... 0.025 -0.013 0.013 350000 145.500 6.250 139.250 ... ... 0.26195
0.006696 ... ... 0.025 -0.013 0.013 352000 147.500 6.250 141.250 ... ... 0.262673
0.006645 ... ... 0.025 -0.013 0.013 354000 149.500 6.250 143.250 ... ... 0.263393
0.006596 ... ... 0.025 -0.013 0.013 356000 151.500 6.250 145.250 ... ... 0.264111
0.006549 ... ... 0.025 -0.013 0.013 358000 153.500 6.250 147.250 ... ... 0.264826
0.006502 ... ... 0.013 0 0.013 360000 155.500 6.250 149.250 ... ... 0.265539
0.006456 ... ... 0.013 0 0.013 362000 157.500 6.250 151.250 ... ... 0.26625
0.00641 ... ... 0.013 0 0.013 364000 159.500 6.250 153.250 ... ... 0.266959
0.006366 ... ... 0.013 0 0.013 366000 161.500 6.250 155.250 ... ... 0.267665
0.006323 ... ... 0.013 0 0.013 368000 163.500 6.250 157.250 ... ... 0.268369
0.006281 ... ... 0.013 0 0.013 370000 165.500 6.250 159.250 ... ... 0.26907
0.006239 ... ... 0.013 0 0.013 372000 167.500 6.250 161.250 ... ... 0.26977
0.006199 ... ... 0.013 0 0.013 374000 169.500 6.250 163.250 ... ... 0.270467
0.006159 ... ... 0.013 0 0.013 376000 171.500 6.250 165.250 ... ... 0.271162
0.00612 ... ... 0.013 0 0.013 378000 173.500 6.250 167.250 ... ... 0.271854
0.006083 ... ... 0.013 0 0.013 380000 175.500 6.250 169.250 ... ... 0.272545
0.006045 ... ... 0.013 0 0.013 382000 177.500 6.250 171.250 ... ... 0.273233
0.006009 ... ... 0.013 0 0.013 384000 179.500 6.250 173.250 ... ... 0.27392
0.005973 ... ... 0.013 0 0.013 386000 181.500 6.250 175.250 ... ... 0.274604
0.005938 ... ... 0.013 0 0.013 388000 183.500 6.250 177.250 ... ... 0.275286
0.005904 ... ... 0.013 0 0.013 390000 185.500 6.250 179.250 ... ... 0.275965
0.00587 ... ... 0.013 0 0.013 392000 187.500 6.250 181.250 ... ... 0.276643
0.005837 ... ... 0.013 0 0.013 394000 189.500 6.250 183.250 ... ... 0.277319
0.005804 ... ... 0.013 0 0.013 396000 191.500 6.250 185.250 ... ... 0.277993
0.005772 ... ... 0.013 0 0.013 398000 193.500 6.250 187.250 ... ... 0.278664
0.005741 ... ... 0.013 0 0.013 400000 195.500 6.250 189.250 ... ... 0.279334
0.00571 ... ... 0.013 0 0.013 402000 197.500 6.250 191.250 ... ... 0.280001

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.