DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231
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
0.216357 ... ... 123 0 123 108000 0.013 0 0.013 ... ... 0.005571
0.218508 ... ... 121 0 121 110000 0.013 0 0.013 ... ... 0.005691
0.220637 ... ... 119 0 119 112000 0.013 0 0.013 ... ... 0.005813
0.222743 ... ... 117 0 117 114000 0.013 0 0.013 ... ... 0.005939
0.224829 ... ... 115 0 115 116000 0.013 0 0.013 ... ... 0.006067
0.226894 ... ... 113 0 113 118000 0.013 0 0.013 ... ... 0.006199
0.228938 ... ... 111 0 111 120000 0.013 0 0.013 ... ... 0.006335
0.230963 ... ... 109 0 109 122000 0.013 0 0.013 ... ... 0.006474
0.232969 ... ... 107 0 107 124000 0.013 0 0.013 ... ... 0.006618
0.234956 ... ... 105 0 105 126000 0.013 0 0.013 ... ... 0.006766
0.236925 ... ... 103 0 103 128000 0.013 0 0.013 ... ... 0.006919
0.238876 ... ... 101 0 101 130000 0.013 0 0.013 ... ... 0.007076
0.24081 ... ... 99 0 99 132000 0.025 0 0.025 ... ... 0.012299
0.242727 ... ... 97 0 97 134000 0.025 0 0.025 ... ... 0.012579
0.244627 ... ... 95 0 95 136000 0.025 0 0.025 ... ... 0.012868
0.246512 ... ... 93 0 93 138000 0.025 0 0.025 ... ... 0.013165
0.24838 ... ... 91 0 91 140000 0.050 0 0.050 ... ... 0.022505
0.250233 ... ... 89 0 89 142000 0.050 0 0.050 ... ... 0.023027
0.252071 ... ... 87 0 87 144000 0.075 0 0.075 ... ... 0.031529
0.253895 ... ... 85 0 85 146000 0.075 0 0.075 ... ... 0.032267
0.255704 ... ... 83 0 83 148000 0.100 0 0.100 ... ... 0.040412
0.257499 ... ... 81 0 81 150000 0.125 0 0.125 ... ... 0.048237
0.25928 ... ... 79 0 79 152000 0.175 0.025 0.150 ... ... 0.061935
0.261047 ... ... 77 0 77 154000 0.200 0 0.200 ... ... 0.069235
0.262802 ... ... 75 0 75 156000 0.250 0.025 0.225 ... ... 0.081904
0.264543 ... ... 73 0 73 158000 0.300 0.025 0.275 ... ... 0.094127
0.266272 ... ... 71 0 71 160000 0.350 0 0.350 ... ... 0.106062
0.267988 ... ... 69 0 69 162000 0.425 0.025 0.400 ... ... 0.122207
0.269692 ... ... 67 0 67 164000 0.500 0 0.500 ... ... 0.137799
0.273252 ... ... 65.025 0 65.025 166000 0.575 0 0.575 ... ... 0.153015
0.278822 ... ... 63.075 0 63.075 168000 0.700 0.025 0.675 ... ... 0.175081
0.286499 ... ... 61.125 0.025 61.150 170000 0.800 0 0.800 ... ... 0.192887
0.294429 ... ... 59.225 0 59.225 172000 0.925 0 0.925 ... ... 0.213408
0.306411 ... ... 57.350 0 57.350 174000 1.075 0 1.075 ... ... 0.236165
0.320455 ... ... 55.475 0.025 55.500 176000 1.250 0.025 1.225 ... ... 0.260708
0.336433 ... ... 53.650 0.025 53.675 178000 1.425 0 1.425 ... ... 0.284298
0.354176 ... ... 51.850 0.025 51.875 180000 1.625 0 1.625 ... ... 0.309335
0.373489 ... ... 50.075 0.025 50.100 182000 1.875 0.025 1.850 ... ... 0.33745
0.394164 ... ... 48.325 0.025 48.350 184000 2.100 0.025 2.075 ... ... 0.362462
0.415987 ... ... 46.600 0.025 46.625 186000 2.375 0.025 2.350 ... ... 0.389995
0.438741 ... ... 44.900 0.025 44.925 188000 2.675 0.025 2.650 ... ... 0.417855
0.463399 ... ... 43.250 0.025 43.275 190000 3 0.025 2.975 ... ... 0.44584
0.488371 ... ... 41.625 0.025 41.650 192000 3.350 0.025 3.325 ... ... 0.47377
0.513478 ... ... 40.025 0.025 40.050 194000 3.750 0.050 3.700 ... ... 0.502533
0.539417 ... ... 38.450 0.050 38.500 196000 4.150 0.025 4.125 ... ... 0.529769
0.564214 ... ... 36.925 0.025 36.950 198000 4.600 0.050 4.550 ... ... 0.55734
0.590038 ... ... 35.425 0.050 35.475 200000 5.075 0.050 5.025 ... ... 0.584104
0.614478 ... ... 33.950 0.050 34 202000 5.575 0.025 5.550 ... ... 0.609977
0.638696 ... ... 32.525 0.050 32.575 204000 6.125 0.050 6.075 ... ... 0.635404
0.662366 ... ... 31.150 0.050 31.200 206000 6.700 0.050 6.650 ... ... 0.659623
0.684844 ... ... 29.800 0.050 29.850 208000 7.300 0.025 7.275 ... ... 0.682585
0.706072 ... ... 28.475 0.050 28.525 210000 7.950 0.050 7.900 ... ... 0.704545
0.726235 ... ... 27.200 0.050 27.250 212000 8.650 0.050 8.600 ... ... 0.725274
0.744938 ... ... 25.950 0.050 26 214000 9.375 0.075 9.300 ... ... 0.744393
0.762288 ... ... 24.750 0.050 24.800 216000 10.125 0.050 10.075 ... ... 0.761888
0.778128 ... ... 23.575 0.075 23.650 218000 10.925 0.075 10.850 ... ... 0.77785
0.792198 ... ... 22.450 0.050 22.500 220000 11.750 0.050 11.700 ... ... 0.792086
0.804699 ... ... 21.375 0.050 21.425 222000 12.625 0.075 12.550 ... ... 0.804636
0.815432 ... ... 20.300 0.075 20.375 224000 13.525 0.075 13.450 ... ... 0.815403
0.824398 ... ... 19.300 0.050 19.350 226000 14.450 0.050 14.400 ... ... 0.824392
0.831593 ... ... 18.325 0.050 18.375 228000 15.450 0.075 15.375 ... ... 0.831594
0.837008 ... ... 17.375 0.050 17.425 230000 16.450 0.050 16.400 ... ... 0.837008
0.840641 ... ... 16.475 0.050 16.525 232000 17.500 0.050 17.450 ... ... 0.84064
0.842521 ... ... 15.600 0.050 15.650 234000 18.600 0.075 18.525 ... ... 0.842515
0.842674 ... ... 14.775 0.050 14.825 236000 19.725 0.075 19.650 ... ... 0.84268
0.841144 ... ... 13.975 0.050 14.025 238000 20.875 0.050 20.825 ... ... 0.841171
0.837967 ... ... 13.200 0.050 13.250 240000 22.075 0.075 22 ... ... 0.838063
0.833238 ... ... 12.475 0.050 12.525 242000 23.300 0.075 23.225 ... ... 0.833401
0.826989 ... ... 11.775 0.050 11.825 244000 24.550 0.050 24.500 ... ... 0.827235
0.819269 ... ... 11.100 0.050 11.150 246000 25.850 0.075 25.775 ... ... 0.819741
0.810294 ... ... 10.475 0.050 10.525 248000 27.150 0.050 27.100 ... ... 0.810761
0.799836 ... ... 9.850 0.050 9.900 250000 28.525 0.075 28.450 ... ... 0.800849
0.788332 ... ... 9.275 0.050 9.325 252000 29.900 0.050 29.850 ... ... 0.789596
0.775698 ... ... 8.725 0.050 8.775 254000 31.300 0.050 31.250 ... ... 0.777243
0.762016 ... ... 8.200 0.050 8.250 256000 32.750 0.050 32.700 ... ... 0.764219
0.747377 ... ... 7.700 0.050 7.750 258000 34.200 0.050 34.150 ... ... 0.749979
0.731878 ... ... 7.225 0.050 7.275 260000 35.700 0.050 35.650 ... ... 0.735374
0.716164 ... ... 6.800 0.050 6.850 262000 37.225 0.050 37.175 ... ... 0.720172
0.699339 ... ... 6.375 0.050 6.425 264000 38.750 0.050 38.700 ... ... 0.703916
0.682002 ... ... 5.975 0.050 6.025 266000 40.325 0.050 40.275 ... ... 0.68783
0.663529 ... ... 5.600 0.025 5.625 268000 41.900 0.025 41.875 ... ... 0.670821
0.645496 ... ... 5.225 0.050 5.275 270000 43.525 0.050 43.475 ... ... 0.654392
0.626461 ... ... 4.900 0.025 4.925 272000 45.150 0.050 45.100 ... ... 0.637194
0.608338 ... ... 4.575 0.050 4.625 274000 46.800 0.025 46.775 ... ... 0.620096
0.589381 ... ... 4.275 0.050 4.325 276000 48.475 0.025 48.450 ... ... 0.60326
0.569505 ... ... 4 0.025 4.025 278000 50.175 0.050 50.125 ... ... 0.586854
0.551168 ... ... 3.725 0.050 3.775 280000 51.875 0.025 51.850 ... ... 0.569903
0.532117 ... ... 3.475 0.050 3.525 282000 53.600 0.025 53.575 ... ... 0.553583
0.512274 ... ... 3.250 0.025 3.275 284000 55.350 0.025 55.325 ... ... 0.538072
0.493121 ... ... 3.025 0.025 3.050 286000 57.125 0.050 57.075 ... ... 0.523546
0.474888 ... ... 2.825 0.025 2.850 288000 58.900 0.050 58.850 ... ... 0.508755
0.456033 ... ... 2.625 0.025 2.650 290000 60.675 0.025 60.650 ... ... 0.493669
0.438374 ... ... 2.425 0.050 2.475 292000 62.500 0.025 62.475 ... ... 0.48138
0.420164 ... ... 2.275 0.025 2.300 294000 64.325 0.050 64.275 ... ... 0.469004
0.40133 ... ... 2.100 0.025 2.125 296000 66.150 0.025 66.125 ... ... 0.456525
0.384045 ... ... 1.950 0.025 1.975 298000 68 0.025 67.975 ... ... 0.445645
0.368592 ... ... 1.825 0.025 1.850 300000 69.850 0.025 69.825 ... ... 0.43474
0.352786 ... ... 1.700 0.025 1.725 302000 71.725 0.025 71.700 ... ... 0.425604
0.336577 ... ... 1.575 0.025 1.600 304000 73.600 0.025 73.575 ... ... 0.416508
0.319901 ... ... 1.450 0.025 1.475 306000 75.500 0.025 75.475 ... ... 0.409315
0.305556 ... ... 1.350 0.025 1.375 308000 77.400 0 77.400 ... ... 0.402207
0.290889 ... ... 1.250 0.025 1.275 310000 79.325 0.025 79.300 ... ... 0.397083
0.27585 ... ... 1.150 0.025 1.175 312000 81.250 0.025 81.225 ... ... 0.392068
0.263636 ... ... 1.075 0.025 1.100 314000 83.175 0 83.175 ... ... 0.387155
0.247832 ... ... 1 0 1 316000 85.125 0 85.125 ... ... 0.384251
0.235037 ... ... 0.925 0 0.925 318000 87.075 0 87.075 ... ... 0.38144
0.22562 ... ... 0.850 0.025 0.875 320000 89.050 0 89.050 ... ... 0.380603
0.212351 ... ... 0.775 0.025 0.800 322000 91.025 0 91.025 ... ... 0.379822
0.202655 ... ... 0.725 0.025 0.750 324000 93 0 93 ... ... 0.379095
0.18875 ... ... 0.675 0 0.675 326000 95 0 95 ... ... 0.380225
0.178647 ... ... 0.625 0 0.625 328000 97 0 97 ... ... 0.381351
0.168353 ... ... 0.575 0 0.575 330000 99 0 99 ... ... 0.382473
0.162387 ... ... 0.525 0.025 0.550 332000 101 0 101 ... ... 0.383591
0.151796 ... ... 0.475 0.025 0.500 334000 103 0 103 ... ... 0.384705
0.140915 ... ... 0.450 0 0.450 336000 105 0 105 ... ... 0.385814
0.134754 ... ... 0.425 0 0.425 338000 107 0 107 ... ... 0.386919
0.128557 ... ... 0.375 0.025 0.400 340000 109 0 109 ... ... 0.38802
0.117015 ... ... 0.350 0 0.350 342000 111 0 111 ... ... 0.389117
0.110586 ... ... 0.325 0 0.325 344000 113 0 113 ... ... 0.390211
0.104071 ... ... 0.300 0 0.300 346000 115 0 115 ... ... 0.3913
0.097457 ... ... 0.275 0 0.275 348000 117 0 117 ... ... 0.392385
0.090723 ... ... 0.250 0 0.250 350000 119 0 119 ... ... 0.393466
0.089982 ... ... 0.225 0.025 0.250 352000 121 0 121 ... ... 0.394543
0.083162 ... ... 0.225 0 0.225 354000 123 0 123 ... ... 0.395617
0.076167 ... ... 0.200 0 0.200 356000 125 0 125 ... ... 0.396687
0.06896 ... ... 0.175 0 0.175 358000 127 0 127 ... ... 0.397753
0.068418 ... ... 0.175 0 0.175 360000 129 0 129 ... ... 0.398815
0.061008 ... ... 0.150 0 0.150 362000 131 0 131 ... ... 0.399873
0.060539 ... ... 0.150 0 0.150 364000 133 0 133 ... ... 0.400928
0.05286 ... ... 0.125 0 0.125 366000 135 0 135 ... ... 0.40198
0.052463 ... ... 0.125 0 0.125 368000 137 0 137 ... ... 0.403027
0.052075 ... ... 0.100 0.025 0.125 370000 139 0 139 ... ... 0.404071
0.044092 ... ... 0.100 0 0.100 372000 141 0 141 ... ... 0.405112
0.04377 ... ... 0.100 0 0.100 374000 143 0 143 ... ... 0.406149
0.043456 ... ... 0.075 0.025 0.100 376000 145 0 145 ... ... 0.407182
0.03503 ... ... 0.075 0 0.075 378000 147 0 147 ... ... 0.408212
0.034781 ... ... 0.075 0 0.075 380000 149 0 149 ... ... 0.409239
0.034538 ... ... 0.075 0 0.075 382000 151 0 151 ... ... 0.410262
0.034301 ... ... 0.050 0.025 0.075 384000 153 0 153 ... ... 0.411281
0.025242 ... ... 0.050 0 0.050 386000 155 0 155 ... ... 0.412297
0.02507 ... ... 0.050 0 0.050 388000 157 0 157 ... ... 0.41331
0.024902 ... ... 0.050 0 0.050 390000 159 0 159 ... ... 0.414319
0.024738 ... ... 0.050 0 0.050 392000 161 0 161 ... ... 0.415325
0.024576 ... ... 0.050 0 0.050 394000 163 0 163 ... ... 0.416328
0.024418 ... ... 0.025 0.025 0.050 396000 165 0 165 ... ... 0.417328
0.014328 ... ... 0.025 0 0.025 398000 167 0 167 ... ... 0.418324
0.014236 ... ... 0.025 0 0.025 400000 169 0 169 ... ... 0.419317
0.014145 ... ... 0.025 0 0.025 402000 171 0 171 ... ... 0.420307

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.