DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.183314 ... ... 123.500 0 123.500 110000 0.013 0 0.013 ... ... 0.005835
0.183921 ... ... 121.500 0 121.500 112000 0.013 0 0.013 ... ... 0.005958
0.18444 ... ... 119.500 0 119.500 114000 0.013 0 0.013 ... ... 0.006084
0.184869 ... ... 117.500 0 117.500 116000 0.013 0 0.013 ... ... 0.006214
0.185203 ... ... 115.500 0 115.500 118000 0.013 0 0.013 ... ... 0.006346
0.185438 ... ... 113.500 0 113.500 120000 0.013 0 0.013 ... ... 0.006482
0.18557 ... ... 111.500 0 111.500 122000 0.013 0 0.013 ... ... 0.006621
0.185592 ... ... 109.500 0 109.500 124000 0.013 0 0.013 ... ... 0.006764
0.185498 ... ... 107.500 0 107.500 126000 0.013 0 0.013 ... ... 0.006912
0.185283 ... ... 105.500 0 105.500 128000 0.013 0 0.013 ... ... 0.007064
0.184937 ... ... 103.500 0 103.500 130000 0.025 0 0.025 ... ... 0.012282
0.184454 ... ... 101.500 0 101.500 132000 0.025 0 0.025 ... ... 0.012551
0.183823 ... ... 99.500 0 99.500 134000 0.025 0 0.025 ... ... 0.012829
0.183034 ... ... 97.500 0 97.500 136000 0.025 0 0.025 ... ... 0.013116
0.182076 ... ... 95.500 0 95.500 138000 0.050 0 0.050 ... ... 0.022431
0.180933 ... ... 93.500 0 93.500 140000 0.050 0 0.050 ... ... 0.022931
0.179593 ... ... 91.500 0 91.500 142000 0.075 0 0.075 ... ... 0.031399
0.178038 ... ... 89.500 0 89.500 144000 0.075 0 0.075 ... ... 0.032102
0.176247 ... ... 87.500 0 87.500 146000 0.100 0 0.100 ... ... 0.0402
0.174198 ... ... 85.500 0 85.500 148000 0.125 0 0.125 ... ... 0.047969
0.171867 ... ... 83.500 0 83.500 150000 0.150 0 0.150 ... ... 0.055538
0.169221 ... ... 81.500 0 81.500 152000 0.200 0.025 0.175 ... ... 0.06882
0.166227 ... ... 79.500 0 79.500 154000 0.225 0 0.225 ... ... 0.076024
0.162842 ... ... 77.500 0 77.500 156000 0.275 0 0.275 ... ... 0.088489
0.159018 ... ... 75.500 0 75.500 158000 0.325 0 0.325 ... ... 0.100577
0.154695 ... ... 73.500 0 73.500 160000 0.400 0.025 0.375 ... ... 0.116955
0.149801 ... ... 71.500 0 71.500 162000 0.475 0.025 0.450 ... ... 0.132685
0.144248 ... ... 69.500 0 69.500 164000 0.550 0.025 0.525 ... ... 0.147967
0.142222 ... ... 67.525 0 67.525 166000 0.650 0.025 0.625 ... ... 0.166622
0.14434 ... ... 65.550 0.025 65.575 168000 0.750 0.025 0.725 ... ... 0.184672
0.146536 ... ... 63.625 0 63.625 170000 0.875 0.025 0.850 ... ... 0.205477
0.157783 ... ... 61.725 0 61.725 172000 1 0.025 0.975 ... ... 0.2256
0.173359 ... ... 59.825 0.025 59.850 174000 1.150 0.025 1.125 ... ... 0.247976
0.192747 ... ... 57.975 0.025 58 176000 1.325 0.025 1.300 ... ... 0.27218
0.215346 ... ... 56.150 0.025 56.175 178000 1.500 0.025 1.475 ... ... 0.295509
0.237236 ... ... 54.350 0 54.350 180000 1.700 0.025 1.675 ... ... 0.320325
0.264804 ... ... 52.550 0.025 52.575 182000 1.925 0.025 1.900 ... ... 0.346306
0.293933 ... ... 50.800 0.025 50.825 184000 2.175 0.025 2.150 ... ... 0.373163
0.324204 ... ... 49.075 0.025 49.100 186000 2.450 0.025 2.425 ... ... 0.400637
0.35748 ... ... 47.375 0.050 47.425 188000 2.750 0.025 2.725 ... ... 0.428501
0.388801 ... ... 45.725 0.025 45.750 190000 3.075 0.025 3.050 ... ... 0.456552
0.422138 ... ... 44.075 0.050 44.125 192000 3.425 0.050 3.375 ... ... 0.484613
0.455116 ... ... 42.475 0.050 42.525 194000 3.800 0.050 3.750 ... ... 0.512524
0.487597 ... ... 40.900 0.050 40.950 196000 4.200 0.050 4.150 ... ... 0.540144
0.519459 ... ... 39.375 0.025 39.400 198000 4.625 0.025 4.600 ... ... 0.567345
0.551653 ... ... 37.850 0.050 37.900 200000 5.100 0.050 5.050 ... ... 0.594777
0.582743 ... ... 36.375 0.050 36.425 202000 5.600 0.050 5.550 ... ... 0.621383
0.612679 ... ... 34.950 0.025 34.975 204000 6.125 0.050 6.075 ... ... 0.64709
0.642089 ... ... 33.525 0.050 33.575 206000 6.675 0.050 6.625 ... ... 0.67183
0.670035 ... ... 32.150 0.050 32.200 208000 7.275 0.050 7.225 ... ... 0.695968
0.696982 ... ... 30.825 0.050 30.875 210000 7.900 0.050 7.850 ... ... 0.718882
0.722255 ... ... 29.525 0.050 29.575 212000 8.550 0.050 8.500 ... ... 0.740535
0.746178 ... ... 28.250 0.075 28.325 214000 9.250 0.050 9.200 ... ... 0.761136
0.768031 ... ... 27.025 0.050 27.075 216000 9.975 0.050 9.925 ... ... 0.780305
0.788603 ... ... 25.825 0.075 25.900 218000 10.750 0.075 10.675 ... ... 0.798178
0.807122 ... ... 24.675 0.050 24.725 220000 11.550 0.075 11.475 ... ... 0.814508
0.824067 ... ... 23.550 0.075 23.625 222000 12.375 0.050 12.325 ... ... 0.829291
0.838995 ... ... 22.475 0.050 22.525 224000 13.250 0.075 13.175 ... ... 0.842578
0.852115 ... ... 21.425 0.050 21.475 226000 14.150 0.050 14.100 ... ... 0.854264
0.863361 ... ... 20.400 0.075 20.475 228000 15.100 0.075 15.025 ... ... 0.86437
0.872697 ... ... 19.425 0.075 19.500 230000 16.075 0.075 16 ... ... 0.872865
0.880154 ... ... 18.475 0.075 18.550 232000 17.075 0.050 17.025 ... ... 0.879768
0.88575 ... ... 17.575 0.075 17.650 234000 18.125 0.050 18.075 ... ... 0.885086
0.889519 ... ... 16.700 0.075 16.775 236000 19.200 0.050 19.150 ... ... 0.88885
0.891499 ... ... 15.850 0.075 15.925 238000 20.325 0.075 20.250 ... ... 0.891084
0.89173 ... ... 15.050 0.075 15.125 240000 21.475 0.075 21.400 ... ... 0.891843
0.890253 ... ... 14.275 0.050 14.325 242000 22.650 0.075 22.575 ... ... 0.891172
0.887175 ... ... 13.525 0.075 13.600 244000 23.850 0.075 23.775 ... ... 0.889115
0.882486 ... ... 12.825 0.050 12.875 246000 25.100 0.075 25.025 ... ... 0.885765
0.876349 ... ... 12.125 0.075 12.200 248000 26.375 0.075 26.300 ... ... 0.881168
0.86879 ... ... 11.475 0.075 11.550 250000 27.675 0.075 27.600 ... ... 0.875388
0.859877 ... ... 10.850 0.075 10.925 252000 29 0.075 28.925 ... ... 0.868488
0.849682 ... ... 10.250 0.075 10.325 254000 30.350 0.050 30.300 ... ... 0.860537
0.838281 ... ... 9.675 0.075 9.750 256000 31.750 0.075 31.675 ... ... 0.851787
0.825755 ... ... 9.150 0.050 9.200 258000 33.150 0.050 33.100 ... ... 0.841987
0.81219 ... ... 8.625 0.050 8.675 260000 34.600 0.050 34.550 ... ... 0.831621
0.798081 ... ... 8.125 0.075 8.200 262000 36.075 0.075 36 ... ... 0.820598
0.782787 ... ... 7.650 0.075 7.725 264000 37.550 0.050 37.500 ... ... 0.80868
0.76676 ... ... 7.225 0.050 7.275 266000 39.075 0.050 39.025 ... ... 0.796593
0.750116 ... ... 6.800 0.050 6.850 268000 40.625 0.075 40.550 ... ... 0.784146
0.73298 ... ... 6.400 0.050 6.450 270000 42.175 0.050 42.125 ... ... 0.770984
0.714761 ... ... 6 0.050 6.050 272000 43.750 0.050 43.700 ... ... 0.757591
0.69698 ... ... 5.650 0.050 5.700 274000 45.375 0.050 45.325 ... ... 0.744636
0.678257 ... ... 5.300 0.050 5.350 276000 47 0.050 46.950 ... ... 0.731167
0.659473 ... ... 4.975 0.050 5.025 278000 48.625 0.025 48.600 ... ... 0.717166
0.640794 ... ... 4.675 0.050 4.725 280000 50.300 0.050 50.250 ... ... 0.704001
0.621272 ... ... 4.375 0.050 4.425 282000 51.975 0.050 51.925 ... ... 0.690449
0.602042 ... ... 4.100 0.050 4.150 284000 53.675 0.025 53.650 ... ... 0.67728
0.583295 ... ... 3.850 0.050 3.900 286000 55.400 0.050 55.350 ... ... 0.664615
0.563837 ... ... 3.600 0.050 3.650 288000 57.125 0.025 57.100 ... ... 0.651696
0.545088 ... ... 3.375 0.050 3.425 290000 58.875 0.025 58.850 ... ... 0.639429
0.525674 ... ... 3.175 0.025 3.200 292000 60.650 0.050 60.600 ... ... 0.627928
0.507216 ... ... 2.950 0.050 3 294000 62.425 0.025 62.400 ... ... 0.616306
0.488157 ... ... 2.775 0.025 2.800 296000 64.225 0.025 64.200 ... ... 0.605587
0.470325 ... ... 2.575 0.050 2.625 298000 66.025 0.025 66 ... ... 0.594804
0.451969 ... ... 2.425 0.025 2.450 300000 67.850 0.025 67.825 ... ... 0.58505
0.435139 ... ... 2.250 0.050 2.300 302000 69.675 0.025 69.650 ... ... 0.575285
0.415654 ... ... 2.100 0.025 2.125 304000 71.525 0.025 71.500 ... ... 0.566663
0.400136 ... ... 1.975 0.025 2 306000 73.400 0.025 73.375 ... ... 0.559254
0.381842 ... ... 1.825 0.025 1.850 308000 75.250 0 75.250 ... ... 0.550719
0.365517 ... ... 1.700 0.025 1.725 310000 77.150 0.025 77.125 ... ... 0.544654
0.351462 ... ... 1.600 0.025 1.625 312000 79.025 0 79.025 ... ... 0.537452
0.334356 ... ... 1.475 0.025 1.500 314000 80.950 0.025 80.925 ... ... 0.532808
0.31966 ... ... 1.375 0.025 1.400 316000 82.850 0.025 82.825 ... ... 0.527018
0.304632 ... ... 1.300 0 1.300 318000 84.775 0.025 84.750 ... ... 0.522574
0.29242 ... ... 1.200 0.025 1.225 320000 86.700 0 86.700 ... ... 0.518227
0.276724 ... ... 1.125 0 1.125 322000 88.650 0 88.650 ... ... 0.515239
0.264016 ... ... 1.050 0 1.050 324000 90.600 0 90.600 ... ... 0.512342
0.251062 ... ... 0.975 0 0.975 326000 92.575 0.025 92.550 ... ... 0.510788
0.241535 ... ... 0.900 0.025 0.925 328000 94.525 0 94.525 ... ... 0.508059
0.228126 ... ... 0.825 0.025 0.850 330000 96.525 0.025 96.500 ... ... 0.507894
0.218333 ... ... 0.775 0.025 0.800 332000 98.500 0 98.500 ... ... 0.506547
0.20432 ... ... 0.725 0 0.725 334000 100.500 0 100.500 ... ... 0.50648
0.194146 ... ... 0.675 0 0.675 336000 102.500 0 102.500 ... ... 0.506449
0.183797 ... ... 0.625 0 0.625 338000 104.500 0 104.500 ... ... 0.506454
0.177782 ... ... 0.575 0.025 0.600 340000 106.500 0 106.500 ... ... 0.506493
0.167166 ... ... 0.525 0.025 0.550 342000 108.500 0 108.500 ... ... 0.506563
0.156291 ... ... 0.500 0 0.500 344000 110.500 0 110.500 ... ... 0.506663
0.150112 ... ... 0.450 0.025 0.475 346000 112.500 0 112.500 ... ... 0.506791
0.138806 ... ... 0.425 0 0.425 348000 114.500 0 114.500 ... ... 0.506946
0.132463 ... ... 0.400 0 0.400 350000 116.500 0 116.500 ... ... 0.507127
0.126066 ... ... 0.375 0 0.375 352000 118.500 0 118.500 ... ... 0.507331
0.119608 ... ... 0.350 0 0.350 354000 120.500 0 120.500 ... ... 0.507559
0.113071 ... ... 0.325 0 0.325 356000 122.500 0 122.500 ... ... 0.507809
0.106444 ... ... 0.300 0 0.300 358000 124.500 0 124.500 ... ... 0.508079
0.099707 ... ... 0.275 0 0.275 360000 126.500 0 126.500 ... ... 0.508369
0.09284 ... ... 0.250 0 0.250 362000 128.500 0 128.500 ... ... 0.508678
0.092133 ... ... 0.225 0.025 0.250 364000 130.500 0 130.500 ... ... 0.509005
0.085169 ... ... 0.225 0 0.225 366000 132.500 0 132.500 ... ... 0.509349
0.078021 ... ... 0.200 0 0.200 368000 134.500 0 134.500 ... ... 0.50971
0.077444 ... ... 0.175 0.025 0.200 370000 136.500 0 136.500 ... ... 0.510085
0.070129 ... ... 0.175 0 0.175 372000 138.500 0 138.500 ... ... 0.510476
0.062539 ... ... 0.150 0 0.150 374000 140.500 0 140.500 ... ... 0.51088
0.062089 ... ... 0.150 0 0.150 376000 142.500 0 142.500 ... ... 0.511298
0.061648 ... ... 0.125 0.025 0.150 378000 144.500 0 144.500 ... ... 0.511729
0.053831 ... ... 0.125 0 0.125 380000 146.500 0 146.500 ... ... 0.512172
0.053456 ... ... 0.125 0 0.125 382000 148.500 0 148.500 ... ... 0.512627
0.04526 ... ... 0.100 0 0.100 384000 150.500 0 150.500 ... ... 0.513092
0.044949 ... ... 0.100 0 0.100 386000 152.500 0 152.500 ... ... 0.513569
0.044646 ... ... 0.100 0 0.100 388000 154.500 0 154.500 ... ... 0.514055
0.035982 ... ... 0.075 0 0.075 390000 156.500 0 156.500 ... ... 0.514552
0.035741 ... ... 0.075 0 0.075 392000 158.500 0 158.500 ... ... 0.515057
0.035506 ... ... 0.075 0 0.075 394000 160.500 0 160.500 ... ... 0.515572
0.035276 ... ... 0.075 0 0.075 396000 162.500 0 162.500 ... ... 0.516095
0.035051 ... ... 0.050 0.025 0.075 398000 164.500 0 164.500 ... ... 0.516626

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.