DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 239.450
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.186586 ... ... 145.525 1.925 147.450 92000 0.013 0 0.013 ... ... 0.004544
0.188795 ... ... 143.525 1.925 145.450 94000 0.013 0 0.013 ... ... 0.004637
0.190977 ... ... 141.525 1.925 143.450 96000 0.013 0 0.013 ... ... 0.004732
0.193133 ... ... 139.525 1.925 141.450 98000 0.025 0 0.025 ... ... 0.008008
0.195263 ... ... 137.525 1.925 139.450 100000 0.025 0 0.025 ... ... 0.00817
0.197369 ... ... 135.525 1.925 137.450 102000 0.025 0 0.025 ... ... 0.008335
0.199452 ... ... 133.525 1.925 135.450 104000 0.025 0 0.025 ... ... 0.008503
0.201511 ... ... 131.525 1.925 133.450 106000 0.025 0 0.025 ... ... 0.008675
0.203548 ... ... 129.525 1.925 131.450 108000 0.025 0 0.025 ... ... 0.008851
0.205564 ... ... 127.525 1.925 129.450 110000 0.025 0 0.025 ... ... 0.009031
0.207559 ... ... 125.525 1.925 127.450 112000 0.025 -0.025 0.050 ... ... 0.009215
0.209533 ... ... 123.525 1.925 125.450 114000 0.025 -0.025 0.050 ... ... 0.009403
0.211488 ... ... 121.525 1.925 123.450 116000 0.025 -0.025 0.050 ... ... 0.009596
0.213424 ... ... 119.525 1.925 121.450 118000 0.050 0 0.050 ... ... 0.016459
0.21534 ... ... 117.525 1.925 119.450 120000 0.050 0 0.050 ... ... 0.016793
0.217239 ... ... 115.525 1.925 117.450 122000 0.050 0 0.050 ... ... 0.017135
0.219119 ... ... 113.525 1.925 115.450 124000 0.050 -0.025 0.075 ... ... 0.017485
0.220983 ... ... 111.525 1.925 113.450 126000 0.050 -0.025 0.075 ... ... 0.017845
0.22283 ... ... 109.525 1.925 111.450 128000 0.075 0 0.075 ... ... 0.024457
0.22466 ... ... 107.525 1.925 109.450 130000 0.075 -0.025 0.100 ... ... 0.02496
0.226474 ... ... 105.525 1.925 107.450 132000 0.075 -0.025 0.100 ... ... 0.025476
0.228273 ... ... 103.525 1.925 105.450 134000 0.100 -0.025 0.125 ... ... 0.031909
0.230056 ... ... 101.525 1.925 103.450 136000 0.100 -0.025 0.125 ... ... 0.032572
0.231824 ... ... 99.525 1.925 101.450 138000 0.125 0 0.125 ... ... 0.038859
0.233578 ... ... 97.525 1.925 99.450 140000 0.125 -0.025 0.150 ... ... 0.039671
0.235318 ... ... 95.525 1.925 97.450 142000 0.150 -0.025 0.175 ... ... 0.045914
0.237043 ... ... 93.525 1.925 95.450 144000 0.150 -0.025 0.175 ... ... 0.046883
0.238756 ... ... 91.525 1.925 93.450 146000 0.175 -0.025 0.200 ... ... 0.053147
0.240454 ... ... 89.525 1.925 91.450 148000 0.200 -0.025 0.225 ... ... 0.059347
0.24214 ... ... 87.525 1.925 89.450 150000 0.200 -0.025 0.225 ... ... 0.060619
0.243813 ... ... 85.525 1.925 87.450 152000 0.225 -0.025 0.250 ... ... 0.066931
0.245473 ... ... 83.525 1.925 85.450 154000 0.250 -0.025 0.275 ... ... 0.073246
0.247121 ... ... 81.525 1.925 83.450 156000 0.275 -0.025 0.300 ... ... 0.07959
0.248757 ... ... 79.525 1.925 81.450 158000 0.300 -0.050 0.350 ... ... 0.085982
0.250381 ... ... 77.525 1.925 79.450 160000 0.350 -0.025 0.375 ... ... 0.096829
0.251994 ... ... 75.525 1.925 77.450 162000 0.375 -0.025 0.400 ... ... 0.103306
0.253595 ... ... 73.525 1.925 75.450 164000 0.425 -0.025 0.450 ... ... 0.114023
0.255185 ... ... 71.525 1.925 73.450 166000 0.450 -0.050 0.500 ... ... 0.120682
0.256765 ... ... 69.550 1.900 71.450 168000 0.500 -0.050 0.550 ... ... 0.131422
0.260176 ... ... 67.550 1.925 69.475 170000 0.550 -0.050 0.600 ... ... 0.142157
0.261801 ... ... 65.600 1.875 67.475 172000 0.600 -0.075 0.675 ... ... 0.152925
0.267313 ... ... 63.625 1.900 65.525 174000 0.675 -0.075 0.750 ... ... 0.167281
0.271055 ... ... 61.700 1.850 63.550 176000 0.750 -0.075 0.825 ... ... 0.1815
0.278928 ... ... 59.750 1.875 61.625 178000 0.825 -0.075 0.900 ... ... 0.19565
0.285058 ... ... 57.850 1.825 59.675 180000 0.900 -0.100 1 ... ... 0.209792
0.293443 ... ... 55.950 1.800 57.750 182000 1 -0.125 1.125 ... ... 0.226926
0.304112 ... ... 54.050 1.800 55.850 184000 1.100 -0.125 1.225 ... ... 0.243914
0.317026 ... ... 52.175 1.800 53.975 186000 1.200 -0.175 1.375 ... ... 0.260831
0.330187 ... ... 50.325 1.775 52.100 188000 1.350 -0.150 1.500 ... ... 0.282791
0.343617 ... ... 48.500 1.725 50.225 190000 1.475 -0.200 1.675 ... ... 0.301934
0.360965 ... ... 46.675 1.725 48.400 192000 1.625 -0.225 1.850 ... ... 0.323227
0.378414 ... ... 44.875 1.700 46.575 194000 1.800 -0.250 2.050 ... ... 0.346352
0.397646 ... ... 43.100 1.675 44.775 196000 2 -0.250 2.250 ... ... 0.37099
0.418456 ... ... 41.350 1.650 43 198000 2.200 -0.300 2.500 ... ... 0.395067
0.439172 ... ... 39.625 1.600 41.225 200000 2.425 -0.325 2.750 ... ... 0.420355
0.462575 ... ... 37.925 1.575 39.500 202000 2.675 -0.350 3.025 ... ... 0.446577
0.48688 ... ... 36.250 1.550 37.800 204000 2.950 -0.375 3.325 ... ... 0.473472
0.511856 ... ... 34.600 1.525 36.125 206000 3.250 -0.400 3.650 ... ... 0.500794
0.53728 ... ... 33 1.475 34.475 208000 3.575 -0.425 4 ... ... 0.528313
0.562935 ... ... 31.400 1.450 32.850 210000 3.925 -0.475 4.400 ... ... 0.555815
0.588616 ... ... 29.850 1.400 31.250 212000 4.300 -0.500 4.800 4.225 4.225 0.583098
0.614839 ... ... 28.325 1.375 29.700 214000 4.725 -0.525 5.250 ... ... 0.610722
0.640503 ... ... 26.850 1.325 28.175 216000 5.175 -0.550 5.725 ... ... 0.637547
0.665959 ... ... 25.400 1.300 26.700 218000 5.650 -0.600 6.250 ... ... 0.663422
0.690341 ... ... 23.975 1.275 25.250 220000 6.175 -0.625 6.800 ... ... 0.688649
0.713504 ... ... 22.625 1.200 23.825 222000 6.725 -0.675 7.400 ... ... 0.712462
0.735583 ... ... 21.275 1.175 22.450 224000 7.300 -0.725 8.025 ... ... 0.73474
0.756228 ... ... 20 1.125 21.125 226000 7.950 -0.750 8.700 ... ... 0.755791
0.775127 ... ... 18.750 1.100 19.850 228000 8.625 -0.800 9.425 9.225 9.225 0.774801
0.791905 ... ... 17.550 1.050 18.600 230000 9.325 -0.850 10.175 ... ... 0.791678
0.806519 ... ... 16.400 1 17.400 232000 10.100 -0.900 11 ... ... 0.806442
0.81875 ... ... 15.300 0.950 16.250 234000 10.900 -0.950 11.850 11.550 11.550 0.818711
0.82842 ... ... 14.250 0.900 15.150 236000 11.750 -1 12.750 ... ... 0.82841
0.835392 ... ... 13.250 0.825 14.075 238000 12.675 -1.025 13.700 13.375 12.600 0.835389
0.839558 12.500 11.900 12.275 0.800 13.075 240000 13.625 -1.075 14.700 ... ... 0.839554
0.840848 ... ... 11.375 0.750 12.125 242000 14.625 -1.125 15.750 ... ... 0.840849
0.839222 ... ... 10.500 0.700 11.200 244000 15.650 -1.200 16.850 ... ... 0.83923
0.834712 ... ... 9.700 0.650 10.350 246000 16.750 -1.250 18 ... ... 0.834729
0.82729 ... ... 8.950 0.575 9.525 248000 17.900 -1.300 19.200 ... ... 0.827408
0.817054 ... ... 8.225 0.525 8.750 250000 19.100 -1.350 20.450 ... ... 0.817377
0.804345 ... ... 7.550 0.500 8.050 252000 20.350 -1.400 21.750 ... ... 0.804796
0.788996 ... ... 6.925 0.450 7.375 254000 21.625 -1.450 23.075 ... ... 0.789591
0.771388 6.500 6.500 6.350 0.400 6.750 256000 22.975 -1.500 24.475 ... ... 0.772509
0.751816 ... ... 5.825 0.350 6.175 258000 24.350 -1.550 25.900 ... ... 0.7532
0.730053 ... ... 5.325 0.300 5.625 260000 25.775 -1.600 27.375 ... ... 0.732296
0.706866 ... ... 4.850 0.275 5.125 262000 27.250 -1.625 28.875 ... ... 0.710209
0.682713 ... ... 4.450 0.225 4.675 264000 28.775 -1.650 30.425 ... ... 0.68741
0.65812 ... ... 4.050 0.225 4.275 266000 30.325 -1.675 32 ... ... 0.663502
0.631454 ... ... 3.700 0.175 3.875 268000 31.925 -1.700 33.625 ... ... 0.639726
0.60499 ... ... 3.375 0.150 3.525 270000 33.550 -1.725 35.275 ... ... 0.615505
0.579413 ... ... 3.075 0.150 3.225 272000 35.200 -1.750 36.950 ... ... 0.591079
0.552284 ... ... 2.800 0.125 2.925 274000 36.875 -1.775 38.650 ... ... 0.566705
0.525143 ... ... 2.550 0.100 2.650 276000 38.600 -1.800 40.400 ... ... 0.544264
0.500238 ... ... 2.325 0.100 2.425 278000 40.325 -1.825 42.150 ... ... 0.520985
0.474193 2.150 2.150 2.125 0.075 2.200 280000 42.100 -1.825 43.925 ... ... 0.500502
0.44913 ... ... 1.950 0.050 2 282000 43.875 -1.850 45.725 ... ... 0.479522
0.422927 ... ... 1.775 0.025 1.800 284000 45.675 -1.875 47.550 ... ... 0.460087
0.400814 ... ... 1.625 0.025 1.650 286000 47.500 -1.875 49.375 ... ... 0.442495
0.378007 ... ... 1.475 0.025 1.500 288000 49.350 -1.875 51.225 ... ... 0.427021
0.35436 ... ... 1.350 0 1.350 290000 51.200 -1.900 53.100 ... ... 0.411508
0.333037 ... ... 1.225 0 1.225 292000 53.100 -1.900 55 ... ... 0.40088
0.314524 ... ... 1.125 0 1.125 294000 54.975 -1.925 56.900 ... ... 0.387928
0.295598 ... ... 1.025 0 1.025 296000 56.875 -1.925 58.800 ... ... 0.377614
0.276161 ... ... 0.925 0 0.925 298000 58.800 -1.925 60.725 ... ... 0.370058
0.260231 0.825 0.800 0.850 0 0.850 300000 60.725 -1.925 62.650 ... ... 0.362707
0.244016 ... ... 0.775 0 0.775 302000 62.675 -1.925 64.600 ... ... 0.358158
0.227436 ... ... 0.725 -0.025 0.700 304000 64.625 -1.925 66.550 ... ... 0.353792
0.215139 ... ... 0.650 0 0.650 306000 66.600 -1.925 68.525 ... ... 0.352159
0.197818 ... ... 0.600 -0.025 0.575 308000 68.575 -1.925 70.500 ... ... 0.350637
0.190188 ... ... 0.550 0 0.550 310000 70.550 -1.925 72.475 ... ... 0.349217
0.177442 ... ... 0.500 0 0.500 312000 72.550 -1.925 74.475 ... ... 0.350318
0.164441 ... ... 0.475 -0.025 0.450 314000 74.550 -1.925 76.475 ... ... 0.351414
0.156815 ... ... 0.425 0 0.425 316000 76.550 -1.925 78.475 ... ... 0.352506
0.149215 ... ... 0.400 0 0.400 318000 78.550 -1.925 80.475 ... ... 0.353594
0.135664 ... ... 0.375 -0.025 0.350 320000 80.550 -1.925 82.475 ... ... 0.354678
0.127914 ... ... 0.325 0 0.325 322000 82.550 -1.925 84.475 ... ... 0.355757
0.120122 ... ... 0.325 -0.025 0.300 324000 84.550 -1.925 86.475 ... ... 0.356833
0.118712 ... ... 0.300 0 0.300 326000 86.550 -1.925 88.475 ... ... 0.357904
0.110965 ... ... 0.275 0 0.275 328000 88.550 -1.925 90.475 ... ... 0.358972
0.103125 ... ... 0.250 0 0.250 330000 90.550 -1.925 92.475 ... ... 0.360036
0.095158 ... ... 0.250 -0.025 0.225 332000 92.550 -1.925 94.475 ... ... 0.361096
0.094112 ... ... 0.225 0 0.225 334000 94.550 -1.925 96.475 ... ... 0.362151
0.086085 ... ... 0.225 -0.025 0.200 336000 96.550 -1.925 98.475 ... ... 0.363203
0.077851 ... ... 0.200 -0.025 0.175 338000 98.550 -1.925 100.475 ... ... 0.364251
0.077032 ... ... 0.200 -0.025 0.175 340000 100.550 -1.925 102.475 ... ... 0.365296
0.068629 ... ... 0.175 -0.025 0.150 342000 102.550 -1.925 104.475 ... ... 0.366337
0.067929 ... ... 0.175 -0.025 0.150 344000 104.550 -1.925 106.475 ... ... 0.367374
0.059277 ... ... 0.175 -0.050 0.125 346000 106.550 -1.925 108.475 ... ... 0.368407
0.058687 ... ... 0.150 -0.025 0.125 348000 108.550 -1.925 110.475 ... ... 0.369437
0.058116 ... ... 0.150 -0.025 0.125 350000 110.550 -1.925 112.475 ... ... 0.370463
0.057561 ... ... 0.150 -0.025 0.125 352000 112.550 -1.925 114.475 ... ... 0.371486
0.057023 ... ... 0.125 0 0.125 354000 114.550 -1.925 116.475 ... ... 0.372505
0.048275 ... ... 0.125 -0.025 0.100 356000 116.550 -1.925 118.475 ... ... 0.373521
0.047402 ... ... 0.125 -0.025 0.100 360000 120.550 -1.925 122.475 ... ... 0.375542
0.03692 ... ... 0.100 -0.025 0.075 370000 130.550 -1.925 132.475 ... ... 0.380535
0.035482 ... ... 0.100 -0.025 0.075 380000 140.550 -1.925 142.475 ... ... 0.385446
0.034206 ... ... 0.075 0 0.075 390000 150.550 -1.925 152.475 ... ... 0.390277
0.024489 ... ... 0.075 -0.025 0.050 400000 160.550 -1.925 162.475 ... ... 0.395032

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.