DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.275
Expiration Date: 10/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.223761 ... ... 138.175 2.100 140.275 98000 0.025 0 0.025 ... ... 0.008742
0.226272 ... ... 136.175 2.100 138.275 100000 0.025 0 0.025 ... ... 0.008919
0.228753 ... ... 134.175 2.100 136.275 102000 0.025 0 0.025 ... ... 0.0091
0.231206 ... ... 132.175 2.100 134.275 104000 0.025 0 0.025 ... ... 0.009285
0.233631 ... ... 130.175 2.100 132.275 106000 0.025 -0.025 0.050 ... ... 0.009474
0.236029 ... ... 128.175 2.100 130.275 108000 0.050 0 0.050 ... ... 0.016269
0.238402 ... ... 126.175 2.100 128.275 110000 0.050 0 0.050 ... ... 0.016596
0.240749 ... ... 124.175 2.100 126.275 112000 0.050 0 0.050 ... ... 0.01693
0.243072 ... ... 122.175 2.100 124.275 114000 0.050 0 0.050 ... ... 0.017272
0.24537 ... ... 120.175 2.100 122.275 116000 0.050 -0.025 0.075 ... ... 0.017623
0.247646 ... ... 118.175 2.100 120.275 118000 0.075 0 0.075 ... ... 0.024167
0.2499 ... ... 116.175 2.100 118.275 120000 0.075 0 0.075 ... ... 0.024655
0.252131 ... ... 114.175 2.100 116.275 122000 0.075 0 0.075 ... ... 0.025154
0.254341 ... ... 112.175 2.100 114.275 124000 0.075 -0.025 0.100 ... ... 0.025666
0.25653 ... ... 110.175 2.100 112.275 126000 0.100 0 0.100 ... ... 0.032155
0.258699 ... ... 108.175 2.100 110.275 128000 0.100 -0.025 0.125 ... ... 0.03281
0.260848 ... ... 106.175 2.100 108.275 130000 0.100 -0.025 0.125 ... ... 0.033483
0.262978 ... ... 104.175 2.100 106.275 132000 0.125 0 0.125 ... ... 0.03995
0.26509 ... ... 102.175 2.100 104.275 134000 0.125 -0.025 0.150 ... ... 0.040772
0.267182 ... ... 100.175 2.100 102.275 136000 0.150 -0.025 0.175 ... ... 0.047187
0.269257 ... ... 98.175 2.100 100.275 138000 0.175 0 0.175 ... ... 0.053486
0.271314 ... ... 96.175 2.100 98.275 140000 0.175 -0.025 0.200 ... ... 0.054596
0.273354 ... ... 94.175 2.100 96.275 142000 0.200 -0.025 0.225 ... ... 0.060959
0.275378 ... ... 92.175 2.100 94.275 144000 0.225 0 0.225 ... ... 0.06729
0.277385 ... ... 90.175 2.100 92.275 146000 0.225 -0.025 0.250 ... ... 0.068706
0.279376 ... ... 88.175 2.100 90.275 148000 0.250 -0.025 0.275 ... ... 0.075173
0.281351 ... ... 86.175 2.100 88.275 150000 0.275 -0.025 0.300 ... ... 0.081663
0.283311 ... ... 84.175 2.100 86.275 152000 0.300 -0.050 0.350 ... ... 0.088195
0.285256 ... ... 82.175 2.100 84.275 154000 0.350 -0.025 0.375 ... ... 0.099312
0.287186 ... ... 80.175 2.100 82.275 156000 0.375 -0.050 0.425 ... ... 0.105914
0.289102 ... ... 78.175 2.100 80.275 158000 0.425 -0.025 0.450 ... ... 0.116879
0.291003 ... ... 76.175 2.100 78.275 160000 0.450 -0.050 0.500 0.500 0.500 0.12365
0.292891 ... ... 74.175 2.100 76.275 162000 0.500 -0.050 0.550 ... ... 0.134616
0.294764 ... ... 72.175 2.100 74.275 164000 0.550 -0.075 0.625 ... ... 0.145562
0.296625 ... ... 70.200 2.075 72.275 166000 0.625 -0.050 0.675 ... ... 0.160258
0.300227 ... ... 68.225 2.075 70.300 168000 0.675 -0.075 0.750 ... ... 0.171184
0.303925 ... ... 66.275 2.050 68.325 170000 0.750 -0.075 0.825 ... ... 0.18568
0.309556 ... ... 64.325 2.050 66.375 172000 0.825 -0.100 0.925 0.900 0.900 0.200089
0.315376 ... ... 62.400 2.025 64.425 174000 0.900 -0.100 1 ... ... 0.214466
0.323268 ... ... 60.475 2.025 62.500 176000 1 -0.100 1.100 ... ... 0.231918
0.331417 ... ... 58.575 2 60.575 178000 1.075 -0.150 1.225 ... ... 0.24628
0.339836 ... ... 56.675 1.975 58.650 180000 1.200 -0.125 1.325 ... ... 0.266375
0.352286 ... ... 54.825 1.950 56.775 182000 1.300 -0.175 1.475 ... ... 0.283518
0.363174 ... ... 52.950 1.925 54.875 184000 1.425 -0.175 1.600 ... ... 0.303221
0.378015 ... ... 51.125 1.900 53.025 186000 1.550 -0.200 1.750 ... ... 0.322777
0.393093 ... ... 49.300 1.875 51.175 188000 1.700 -0.225 1.925 ... ... 0.344538
0.40843 ... ... 47.500 1.825 49.325 190000 1.875 -0.250 2.125 ... ... 0.368193
0.427353 ... ... 45.700 1.825 47.525 192000 2.050 -0.275 2.325 ... ... 0.391449
0.446361 ... ... 43.950 1.775 45.725 194000 2.250 -0.300 2.550 ... ... 0.416269
0.468462 ... ... 42.200 1.775 43.975 196000 2.475 -0.325 2.800 ... ... 0.442365
0.490413 ... ... 40.500 1.725 42.225 198000 2.700 -0.350 3.050 ... ... 0.467878
0.513569 ... ... 38.825 1.675 40.500 200000 2.975 -0.375 3.350 ... ... 0.495841
0.538912 ... ... 37.150 1.675 38.825 202000 3.250 -0.425 3.675 ... ... 0.522968
0.563732 ... ... 35.525 1.625 37.150 204000 3.575 -0.450 4.025 ... ... 0.55179
0.590103 ... ... 33.925 1.600 35.525 206000 3.925 -0.450 4.375 ... ... 0.580639
0.61662 ... ... 32.375 1.550 33.925 208000 4.275 -0.500 4.775 ... ... 0.608365
0.643871 ... ... 30.825 1.550 32.375 210000 4.675 -0.550 5.225 4.750 4.750 0.636789
0.669991 ... ... 29.325 1.500 30.825 212000 5.125 -0.550 5.675 ... ... 0.665395
0.696285 ... ... 27.875 1.450 29.325 214000 5.575 -0.600 6.175 ... ... 0.692462
0.72231 ... ... 26.425 1.450 27.875 216000 6.075 -0.625 6.700 ... ... 0.719195
0.747232 ... ... 25.050 1.400 26.450 218000 6.625 -0.650 7.275 7.350 7.350 0.745176
0.770913 ... ... 23.675 1.375 25.050 220000 7.175 -0.700 7.875 ... ... 0.769313
0.793498 ... ... 22.375 1.325 23.700 222000 7.775 -0.750 8.525 ... ... 0.792293
0.814445 21.900 21.900 21.100 1.275 22.375 224000 8.425 -0.775 9.200 ... ... 0.813788
0.833795 ... ... 19.850 1.250 21.100 226000 9.100 -0.825 9.925 ... ... 0.833351
0.851278 ... ... 18.675 1.200 19.875 228000 9.825 -0.850 10.675 ... ... 0.850999
0.866595 ... ... 17.525 1.150 18.675 230000 10.600 -0.875 11.475 11.450 11.450 0.866506
0.879688 15.950 15.950 16.425 1.100 17.525 232000 11.400 -0.925 12.325 ... ... 0.879651
0.890371 ... ... 15.350 1.050 16.400 234000 12.225 -1 13.225 ... ... 0.890362
0.898546 ... ... 14.325 1.025 15.350 236000 13.125 -1.050 14.175 14.350 13.750 0.898547
0.904087 14.075 14.075 13.350 0.975 14.325 238000 14.050 -1.100 15.150 ... ... 0.90409
0.906924 ... ... 12.425 0.925 13.350 240000 15.025 -1.150 16.175 ... ... 0.906925
0.907006 ... ... 11.550 0.850 12.400 242000 16.050 -1.200 17.250 ... ... 0.907015
0.904293 ... ... 10.700 0.800 11.500 244000 17.100 -1.250 18.350 ... ... 0.904337
0.898798 ... ... 9.925 0.725 10.650 246000 18.200 -1.325 19.525 ... ... 0.898905
0.890579 ... ... 9.175 0.675 9.850 248000 19.350 -1.375 20.725 ... ... 0.890785
0.879743 9.025 9.025 8.475 0.625 9.100 250000 20.550 -1.425 21.975 ... ... 0.880091
0.866217 ... ... 7.800 0.575 8.375 252000 21.800 -1.475 23.275 ... ... 0.866986
0.850593 ... ... 7.200 0.525 7.725 254000 23.075 -1.550 24.625 ... ... 0.851387
0.832583 7.150 7.150 6.625 0.475 7.100 256000 24.425 -1.575 26 ... ... 0.834076
0.812222 ... ... 6.075 0.425 6.500 258000 25.800 -1.625 27.425 ... ... 0.814681
0.790731 ... ... 5.600 0.375 5.975 260000 27.225 -1.675 28.900 ... ... 0.793854
0.767431 ... ... 5.125 0.350 5.475 262000 28.675 -1.725 30.400 ... ... 0.771326
0.742431 ... ... 4.700 0.300 5 264000 30.175 -1.775 31.950 ... ... 0.748018
0.717781 ... ... 4.325 0.275 4.600 266000 31.725 -1.800 33.525 ... ... 0.724431
0.691153 ... ... 3.950 0.250 4.200 268000 33.300 -1.825 35.125 ... ... 0.700079
0.664812 ... ... 3.625 0.225 3.850 270000 34.925 -1.850 36.775 ... ... 0.676337
0.638023 ... ... 3.325 0.200 3.525 272000 36.575 -1.875 38.450 ... ... 0.652532
0.611038 ... ... 3.050 0.175 3.225 274000 38.250 -1.900 40.150 ... ... 0.628921
0.584131 ... ... 2.800 0.150 2.950 276000 39.950 -1.925 41.875 ... ... 0.60577
0.557601 ... ... 2.575 0.125 2.700 278000 41.675 -1.950 43.625 ... ... 0.58336
0.531772 ... ... 2.350 0.125 2.475 280000 43.425 -1.950 45.375 ... ... 0.561975
0.504757 ... ... 2.150 0.100 2.250 282000 45.200 -1.975 47.175 ... ... 0.5419
0.481215 ... ... 1.975 0.100 2.075 284000 47 -1.975 48.975 ... ... 0.523411
0.456885 ... ... 1.800 0.100 1.900 286000 48.800 -2 50.800 ... ... 0.504676
0.431626 ... ... 1.650 0.075 1.725 288000 50.650 -2 52.650 ... ... 0.490034
0.408263 ... ... 1.525 0.050 1.575 290000 52.500 -2 54.500 ... ... 0.475436
0.387237 ... ... 1.400 0.050 1.450 292000 54.350 -2.025 56.375 ... ... 0.460861
0.365651 ... ... 1.275 0.050 1.325 294000 56.225 -2.050 58.275 ... ... 0.448672
0.343387 ... ... 1.175 0.025 1.200 296000 58.125 -2.050 60.175 ... ... 0.439023
0.324097 ... ... 1.075 0.025 1.100 298000 60.025 -2.075 62.100 ... ... 0.429559
0.304316 ... ... 0.975 0.025 1 300000 61.950 -2.075 64.025 ... ... 0.422738
0.288121 ... ... 0.900 0.025 0.925 302000 63.900 -2.075 65.975 ... ... 0.418574
0.271661 ... ... 0.825 0.025 0.850 304000 65.825 -2.100 67.925 ... ... 0.412153
0.254869 ... ... 0.750 0.025 0.775 306000 67.800 -2.075 69.875 ... ... 0.41078
0.242404 ... ... 0.700 0.025 0.725 308000 69.750 -2.100 71.850 ... ... 0.407128
0.224956 ... ... 0.650 0 0.650 310000 71.750 -2.075 73.825 ... ... 0.408345
0.212114 ... ... 0.600 0 0.600 312000 73.725 -2.100 75.825 ... ... 0.407269
0.199093 ... ... 0.550 0 0.550 314000 75.725 -2.100 77.825 ... ... 0.408536
0.191329 ... ... 0.500 0.025 0.525 316000 77.725 -2.100 79.825 ... ... 0.409798
0.178036 ... ... 0.475 0 0.475 318000 79.725 -2.100 81.825 ... ... 0.411055
0.170263 ... ... 0.450 0 0.450 320000 81.725 -2.100 83.825 ... ... 0.412307
0.156546 ... ... 0.400 0 0.400 322000 83.725 -2.100 85.825 ... ... 0.413554
0.148666 ... ... 0.375 0 0.375 324000 85.725 -2.100 87.825 ... ... 0.414796
0.140762 ... ... 0.350 0 0.350 326000 87.725 -2.100 89.825 ... ... 0.416033
0.132816 ... ... 0.325 0 0.325 328000 89.725 -2.100 91.825 ... ... 0.417265
0.12481 ... ... 0.300 0 0.300 330000 91.725 -2.100 93.825 ... ... 0.418493
0.123468 ... ... 0.275 0.025 0.300 332000 93.725 -2.100 95.825 ... ... 0.419716
0.115481 ... ... 0.275 0 0.275 334000 95.725 -2.100 97.825 ... ... 0.420934
0.107379 ... ... 0.250 0 0.250 336000 97.725 -2.100 99.825 ... ... 0.422148
0.10628 ... ... 0.250 0 0.250 338000 99.725 -2.100 101.825 ... ... 0.423357
0.09813 ... ... 0.225 0 0.225 340000 101.725 -2.100 103.825 ... ... 0.424562
0.097159 ... ... 0.225 0 0.225 342000 103.725 -2.100 105.825 ... ... 0.425762
0.088919 ... ... 0.225 -0.025 0.200 344000 105.725 -2.100 107.825 ... ... 0.426958
0.088065 ... ... 0.200 0 0.200 346000 107.725 -2.100 109.825 ... ... 0.42815
0.087238 ... ... 0.200 0 0.200 348000 109.725 -2.100 111.825 ... ... 0.429337
0.078942 ... ... 0.175 0 0.175 350000 111.725 -2.100 113.825 ... ... 0.43052
0.078221 ... ... 0.175 0 0.175 352000 113.725 -2.100 115.825 ... ... 0.431699
0.077521 ... ... 0.175 0 0.175 354000 115.725 -2.100 117.825 ... ... 0.432873

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.