DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 219.850
Expiration Date: 08/06/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.352424 ... ... 113.725 0.125 113.850 106000 0.325 0 0.325 ... ... 0.078041
0.356272 ... ... 111.725 0.125 111.850 108000 0.325 -0.025 0.350 ... ... 0.079653
0.360073 ... ... 109.725 0.125 109.850 110000 0.350 -0.025 0.375 ... ... 0.085259
0.363829 ... ... 107.725 0.125 107.850 112000 0.375 -0.025 0.400 ... ... 0.090927
0.367542 ... ... 105.725 0.125 105.850 114000 0.425 0 0.425 ... ... 0.100409
0.371212 ... ... 103.725 0.125 103.850 116000 0.450 0 0.450 ... ... 0.106187
0.374841 ... ... 101.725 0.125 101.850 118000 0.475 0 0.475 ... ... 0.112055
0.37843 ... ... 99.725 0.125 99.850 120000 0.500 0 0.500 ... ... 0.118018
0.38198 ... ... 97.725 0.125 97.850 122000 0.525 -0.025 0.550 ... ... 0.124085
0.385492 ... ... 95.725 0.125 95.850 124000 0.575 0 0.575 ... ... 0.133783
0.388967 ... ... 93.725 0.125 93.850 126000 0.600 -0.025 0.625 ... ... 0.140062
0.392406 ... ... 91.725 0.125 91.850 128000 0.650 0 0.650 ... ... 0.149883
0.395809 ... ... 89.725 0.125 89.850 130000 0.700 0 0.700 ... ... 0.159748
0.399179 ... ... 87.725 0.125 87.850 132000 0.750 0 0.750 ... ... 0.16968
0.402515 ... ... 85.725 0.125 85.850 134000 0.800 0 0.800 ... ... 0.179694
0.405818 ... ... 83.725 0.125 83.850 136000 0.850 0 0.850 ... ... 0.189809
0.409089 ... ... 81.725 0.125 81.850 138000 0.925 0 0.925 ... ... 0.203082
0.41233 ... ... 79.725 0.125 79.850 140000 0.975 -0.025 1 ... ... 0.213397
0.416603 ... ... 77.750 0.125 77.875 142000 1.050 0 1.050 ... ... 0.22677
0.420918 ... ... 75.775 0.125 75.900 144000 1.125 -0.025 1.150 ... ... 0.24019
0.426398 ... ... 73.825 0.125 73.950 146000 1.200 -0.025 1.225 ... ... 0.253683
0.431988 ... ... 71.875 0.125 72 148000 1.300 0 1.300 ... ... 0.269926
0.437698 ... ... 69.925 0.125 70.050 150000 1.400 0 1.400 ... ... 0.286139
0.44473 ... ... 68 0.125 68.125 152000 1.500 0 1.500 ... ... 0.302359
0.453155 ... ... 66.100 0.125 66.225 154000 1.600 0 1.600 ... ... 0.318623
0.460593 ... ... 64.200 0.100 64.300 156000 1.700 -0.025 1.725 ... ... 0.334962
0.470707 ... ... 62.300 0.125 62.425 158000 1.825 -0.025 1.850 ... ... 0.353638
0.481094 ... ... 60.425 0.125 60.550 160000 1.950 -0.025 1.975 ... ... 0.372299
0.491765 ... ... 58.575 0.100 58.675 162000 2.100 0 2.100 ... ... 0.393033
0.503962 ... ... 56.725 0.100 56.825 164000 2.250 0 2.250 ... ... 0.413663
0.517678 ... ... 54.875 0.125 55 166000 2.400 -0.025 2.425 ... ... 0.434241
0.531692 ... ... 53.075 0.100 53.175 168000 2.575 -0.025 2.600 ... ... 0.456585
0.547188 ... ... 51.275 0.100 51.375 170000 2.750 -0.025 2.775 ... ... 0.478795
0.564103 ... ... 49.500 0.100 49.600 172000 2.950 -0.025 2.975 ... ... 0.502513
0.58126 ... ... 47.725 0.100 47.825 174000 3.175 -0.025 3.200 ... ... 0.527518
0.600782 ... ... 45.975 0.125 46.100 176000 3.400 -0.025 3.425 ... ... 0.552195
0.620414 ... ... 44.275 0.100 44.375 178000 3.650 -0.025 3.675 ... ... 0.577907
0.641123 ... ... 42.575 0.100 42.675 180000 3.925 -0.025 3.950 ... ... 0.604438
0.662771 ... ... 40.900 0.100 41 182000 4.225 -0.025 4.250 ... ... 0.631574
0.685207 ... ... 39.250 0.100 39.350 184000 4.525 -0.025 4.550 ... ... 0.658102
0.708272 ... ... 37.650 0.075 37.725 186000 4.875 -0.025 4.900 ... ... 0.68593
0.732508 ... ... 36.050 0.100 36.150 188000 5.225 -0.050 5.275 ... ... 0.712937
0.756264 ... ... 34.500 0.075 34.575 190000 5.625 -0.025 5.650 ... ... 0.740676
0.780716 ... ... 32.950 0.100 33.050 192000 6.050 -0.025 6.075 ... ... 0.768052
0.804983 ... ... 31.450 0.100 31.550 194000 6.500 -0.025 6.525 ... ... 0.794896
0.828896 ... ... 29.975 0.100 30.075 196000 6.950 -0.050 7 ... ... 0.820557
0.852285 ... ... 28.550 0.075 28.625 198000 7.475 -0.025 7.500 ... ... 0.846345
0.875303 ... ... 27.150 0.075 27.225 200000 8 -0.050 8.050 ... ... 0.870641
0.897351 ... ... 25.775 0.075 25.850 202000 8.575 -0.050 8.625 ... ... 0.894067
0.918271 ... ... 24.425 0.075 24.500 204000 9.175 -0.050 9.225 ... ... 0.91608
0.938071 ... ... 23.125 0.075 23.200 206000 9.800 -0.050 9.850 ... ... 0.936551
0.956344 ... ... 21.875 0.050 21.925 208000 10.475 -0.050 10.525 ... ... 0.955475
0.973026 ... ... 20.625 0.075 20.700 210000 11.175 -0.050 11.225 ... ... 0.97252
0.987826 ... ... 19.425 0.075 19.500 212000 11.900 -0.050 11.950 ... ... 0.987574
1.000611 ... ... 18.275 0.050 18.325 214000 12.675 -0.050 12.725 ... ... 1.000541
1.011244 ... ... 17.150 0.050 17.200 216000 13.475 -0.075 13.550 ... ... 1.011241
1.019551 ... ... 16.050 0.050 16.100 218000 14.325 -0.050 14.375 ... ... 1.019558
1.025384 ... ... 15 0.050 15.050 220000 15.175 -0.075 15.250 ... ... 1.025394
1.028621 ... ... 13.975 0.050 14.025 222000 16.100 -0.075 16.175 ... ... 1.02861
1.029128 ... ... 12.975 0.050 13.025 224000 17.050 -0.075 17.125 ... ... 1.029145
1.026816 ... ... 12.050 0.050 12.100 226000 18.025 -0.075 18.100 ... ... 1.026907
1.021597 ... ... 11.150 0.050 11.200 228000 19.075 -0.075 19.150 ... ... 1.021915
1.01335 ... ... 10.300 0.025 10.325 230000 20.150 -0.075 20.225 ... ... 1.014103
1.002273 ... ... 9.500 0.025 9.525 232000 21.275 -0.100 21.375 ... ... 1.003565
0.988389 ... ... 8.725 0.050 8.775 234000 22.450 -0.100 22.550 ... ... 0.990418
0.971527 ... ... 8.025 0.025 8.050 236000 23.675 -0.100 23.775 ... ... 0.974839
0.952436 ... ... 7.350 0.050 7.400 238000 24.975 -0.075 25.050 ... ... 0.957441
0.930642 ... ... 6.750 0.025 6.775 240000 26.300 -0.075 26.375 ... ... 0.93785
0.907403 ... ... 6.175 0.050 6.225 242000 27.675 -0.100 27.775 ... ... 0.916717
0.881972 ... ... 5.675 0.025 5.700 244000 29.100 -0.100 29.200 ... ... 0.894455
0.855323 ... ... 5.200 0.025 5.225 246000 30.600 -0.075 30.675 ... ... 0.872311
0.827993 ... ... 4.775 0.025 4.800 248000 32.125 -0.100 32.225 ... ... 0.849347
0.800585 ... ... 4.400 0.025 4.425 250000 33.700 -0.100 33.800 ... ... 0.826774
0.772438 ... ... 4.050 0.025 4.075 252000 35.300 -0.100 35.400 ... ... 0.804053
0.743806 ... ... 3.750 0 3.750 254000 36.950 -0.100 37.050 ... ... 0.782631
0.716602 ... ... 3.450 0.025 3.475 256000 38.625 -0.100 38.725 ... ... 0.761764
0.689809 ... ... 3.200 0.025 3.225 258000 40.350 -0.100 40.450 ... ... 0.743082
0.661809 ... ... 2.975 0 2.975 260000 42.075 -0.100 42.175 ... ... 0.724144
0.636677 ... ... 2.750 0.025 2.775 262000 43.850 -0.100 43.950 ... ... 0.707998
0.61072 ... ... 2.575 0 2.575 264000 45.625 -0.100 45.725 ... ... 0.691857
0.586245 ... ... 2.400 0 2.400 266000 47.425 -0.125 47.550 ... ... 0.677352
0.563617 ... ... 2.225 0.025 2.250 268000 49.250 -0.125 49.375 ... ... 0.664639
0.540493 ... ... 2.075 0.025 2.100 270000 51.100 -0.100 51.200 ... ... 0.65383
0.516793 ... ... 1.950 0 1.950 272000 52.950 -0.125 53.075 ... ... 0.643255
0.495466 ... ... 1.825 0 1.825 274000 54.825 -0.100 54.925 ... ... 0.634676
0.473717 ... ... 1.700 0 1.700 276000 56.700 -0.125 56.825 ... ... 0.626346
0.454813 ... ... 1.600 0 1.600 278000 58.600 -0.125 58.725 ... ... 0.620049
0.435667 ... ... 1.500 0 1.500 280000 60.500 -0.125 60.625 ... ... 0.613988
0.416222 ... ... 1.400 0 1.400 282000 62.425 -0.125 62.550 ... ... 0.60994
0.400193 ... ... 1.325 0 1.325 284000 64.375 -0.100 64.475 ... ... 0.607861
0.384058 ... ... 1.250 0 1.250 286000 66.300 -0.125 66.425 ... ... 0.604192
0.367774 ... ... 1.175 0 1.175 288000 68.250 -0.125 68.375 ... ... 0.602434
0.355452 ... ... 1.125 0 1.125 290000 70.225 -0.125 70.350 ... ... 0.602511
0.343159 ... ... 1.050 0.025 1.075 292000 72.200 -0.125 72.325 ... ... 0.602661
0.326529 ... ... 1 0 1 294000 74.175 -0.125 74.300 ... ... 0.602876
0.318584 ... ... 0.950 0.025 0.975 296000 76.150 -0.125 76.275 ... ... 0.603153
0.306261 ... ... 0.925 0 0.925 298000 78.150 -0.125 78.275 ... ... 0.605061
0.293883 ... ... 0.875 0 0.875 300000 80.150 -0.125 80.275 ... ... 0.606959
0.286178 ... ... 0.850 0 0.850 302000 82.150 -0.125 82.275 ... ... 0.608849
0.278561 ... ... 0.825 0 0.825 304000 84.150 -0.125 84.275 ... ... 0.610728
0.266171 ... ... 0.775 0 0.775 306000 86.150 -0.125 86.275 ... ... 0.612598
0.25865 ... ... 0.750 0 0.750 308000 88.150 -0.125 88.275 ... ... 0.614459
0.251189 ... ... 0.725 0 0.725 310000 90.150 -0.125 90.275 ... ... 0.616311
0.248813 ... ... 0.700 0.025 0.725 312000 92.150 -0.125 92.275 ... ... 0.618153
0.241515 ... ... 0.700 0 0.700 314000 94.150 -0.125 94.275 ... ... 0.619987
0.234257 ... ... 0.675 0 0.675 316000 96.150 -0.125 96.275 ... ... 0.621811
0.227032 ... ... 0.650 0 0.650 318000 98.150 -0.125 98.275 ... ... 0.623627
0.225035 ... ... 0.625 0.025 0.650 320000 100.150 -0.125 100.275 ... ... 0.625433
0.217928 ... ... 0.625 0 0.625 322000 102.150 -0.125 102.275 ... ... 0.627231
0.210834 ... ... 0.600 0 0.600 324000 104.150 -0.125 104.275 ... ... 0.629019
0.209075 ... ... 0.600 0 0.600 326000 106.150 -0.125 106.275 ... ... 0.6308
0.202071 ... ... 0.575 0 0.575 328000 108.150 -0.125 108.275 ... ... 0.632571
0.200441 ... ... 0.575 0 0.575 330000 110.150 -0.125 110.275 ... ... 0.634335

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.