DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258.500
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.239135 ... ... 145.500 -1 144.500 114000 0.013 0 0.013 ... ... 0.005214
0.241431 ... ... 143.500 -1 142.500 116000 0.013 0 0.013 ... ... 0.005313
0.243705 ... ... 141.500 -1 140.500 118000 0.013 0 0.013 ... ... 0.005414
0.245955 ... ... 139.500 -1 138.500 120000 0.013 0 0.013 ... ... 0.005518
0.248184 ... ... 137.500 -1 136.500 122000 0.013 0 0.013 ... ... 0.005623
0.250391 ... ... 135.500 -1 134.500 124000 0.013 0 0.013 ... ... 0.005731
0.252577 ... ... 133.500 -1 132.500 126000 0.013 0 0.013 ... ... 0.005841
0.254742 ... ... 131.500 -1 130.500 128000 0.013 0 0.013 ... ... 0.005954
0.256888 ... ... 129.500 -1 128.500 130000 0.013 0 0.013 ... ... 0.00607
0.259015 ... ... 127.500 -1 126.500 132000 0.013 0 0.013 ... ... 0.006188
0.261122 ... ... 125.500 -1 124.500 134000 0.013 0 0.013 ... ... 0.00631
0.263211 ... ... 123.500 -1 122.500 136000 0.013 0 0.013 ... ... 0.006434
0.265282 ... ... 121.500 -1 120.500 138000 0.013 0 0.013 ... ... 0.006561
0.267336 ... ... 119.500 -1 118.500 140000 0.013 0 0.013 ... ... 0.006692
0.269372 ... ... 117.500 -1 116.500 142000 0.013 0 0.013 ... ... 0.006826
0.271391 ... ... 115.500 -1 114.500 144000 0.013 0 0.013 ... ... 0.006964
0.273394 ... ... 113.500 -1 112.500 146000 0.013 0 0.013 ... ... 0.007106
0.27538 ... ... 111.500 -1 110.500 148000 0.013 0 0.013 ... ... 0.007253
0.277352 ... ... 109.500 -1 108.500 150000 0.013 0 0.013 ... ... 0.007403
0.279307 ... ... 107.500 -1 106.500 152000 0.013 0 0.013 ... ... 0.007558
0.281248 ... ... 105.500 -1 104.500 154000 0.013 0 0.013 ... ... 0.007717
0.283173 ... ... 103.500 -1 102.500 156000 0.013 0 0.013 ... ... 0.007881
0.285084 ... ... 101.500 -1 100.500 158000 0.013 0 0.013 ... ... 0.00805
0.286981 ... ... 99.500 -1 98.500 160000 0.013 0 0.013 ... ... 0.008225
0.288864 ... ... 97.500 -1 96.500 162000 0.013 0 0.013 ... ... 0.008407
0.290734 ... ... 95.500 -1 94.500 164000 0.013 0 0.013 ... ... 0.008594
0.292589 ... ... 93.500 -1 92.500 166000 0.013 0 0.013 ... ... 0.008788
0.294432 ... ... 91.500 -1 90.500 168000 0.013 0 0.013 ... ... 0.008989
0.296262 ... ... 89.500 -1 88.500 170000 0.013 0 0.013 ... ... 0.009197
0.298079 ... ... 87.500 -1 86.500 172000 0.013 0 0.013 ... ... 0.009413
0.299884 ... ... 85.500 -1 84.500 174000 0.013 0 0.013 ... ... 0.009638
0.301677 ... ... 83.500 -1 82.500 176000 0.013 0 0.013 ... ... 0.009872
0.303457 ... ... 81.500 -1 80.500 178000 0.025 0 0.025 ... ... 0.017116
0.305226 ... ... 79.500 -1 78.500 180000 0.025 0 0.025 ... ... 0.017536
0.306983 ... ... 77.500 -1 76.500 182000 0.025 0 0.025 ... ... 0.017974
0.308729 ... ... 75.500 -1 74.500 184000 0.025 0 0.025 ... ... 0.01843
0.310463 ... ... 73.500 -1 72.500 186000 0.050 0 0.050 ... ... 0.031405
0.312187 ... ... 71.500 -1 70.500 188000 0.050 0 0.050 ... ... 0.032208
0.3139 ... ... 69.500 -1 68.500 190000 0.075 0 0.075 ... ... 0.044044
0.315602 ... ... 67.500 -1 66.500 192000 0.100 0 0.100 ... ... 0.055142
0.317294 ... ... 65.500 -1 64.500 194000 0.125 0 0.125 ... ... 0.06583
0.318975 ... ... 63.500 -1 62.500 196000 0.150 0 0.150 ... ... 0.076289
0.320646 ... ... 61.500 -1 60.500 198000 0.200 0.025 0.175 ... ... 0.094452
0.322307 ... ... 59.500 -1 58.500 200000 0.250 0.025 0.225 ... ... 0.111709
0.323959 ... ... 57.500 -1 56.500 202000 0.300 0.025 0.275 ... ... 0.128407
0.3256 ... ... 55.500 -1 54.500 204000 0.375 0.025 0.350 ... ... 0.150854
0.327232 ... ... 53.500 -1 52.500 206000 0.450 0.025 0.425 ... ... 0.17239
0.33397 ... ... 51.525 -0.975 50.550 208000 0.550 0.050 0.500 ... ... 0.198441
0.341029 ... ... 49.575 -0.975 48.600 210000 0.650 0.025 0.625 ... ... 0.223449
0.353612 ... ... 47.650 -0.950 46.700 212000 0.775 0.050 0.725 ... ... 0.252033
0.366635 ... ... 45.750 -0.950 44.800 214000 0.925 0.050 0.875 ... ... 0.283427
0.385097 ... ... 43.900 -0.950 42.950 216000 1.100 0.075 1.025 ... ... 0.316948
0.40856 ... ... 42.075 -0.925 41.150 218000 1.275 0.075 1.200 ... ... 0.348924
0.431978 ... ... 40.275 -0.925 39.350 220000 1.500 0.075 1.425 ... ... 0.3854
0.459533 ... ... 38.500 -0.900 37.600 222000 1.725 0.075 1.650 ... ... 0.420018
0.48855 ... ... 36.775 -0.900 35.875 224000 2 0.100 1.900 ... ... 0.457682
0.520379 ... ... 35.075 -0.875 34.200 226000 2.300 0.100 2.200 ... ... 0.495288
0.552666 ... ... 33.400 -0.850 32.550 228000 2.650 0.125 2.525 ... ... 0.534271
0.586445 ... ... 31.775 -0.825 30.950 230000 3 0.125 2.875 ... ... 0.570799
0.619788 ... ... 30.200 -0.825 29.375 232000 3.425 0.175 3.250 ... ... 0.609102
0.653462 ... ... 28.650 -0.800 27.850 234000 3.875 0.200 3.675 ... ... 0.645725
0.686807 ... ... 27.150 -0.775 26.375 236000 4.350 0.200 4.150 ... ... 0.680593
0.718543 ... ... 25.700 -0.775 24.925 238000 4.875 0.225 4.650 ... ... 0.714348
0.749674 ... ... 24.300 -0.750 23.550 240000 5.450 0.225 5.225 ... ... 0.746483
0.778481 ... ... 22.925 -0.725 22.200 242000 6.050 0.250 5.800 ... ... 0.776109
0.805247 ... ... 21.600 -0.700 20.900 244000 6.725 0.275 6.450 ... ... 0.803899
0.829632 ... ... 20.325 -0.675 19.650 246000 7.425 0.300 7.125 ... ... 0.828727
0.85135 ... ... 19.100 -0.650 18.450 248000 8.175 0.325 7.850 ... ... 0.850782
0.870064 ... ... 17.925 -0.650 17.275 250000 8.975 0.325 8.650 ... ... 0.86985
0.885871 ... ... 16.800 -0.625 16.175 252000 9.825 0.350 9.475 ... ... 0.885773
0.898473 ... ... 15.700 -0.575 15.125 254000 10.725 0.400 10.325 ... ... 0.898442
0.907793 ... ... 14.675 -0.575 14.100 256000 11.675 0.425 11.250 ... ... 0.907793
0.913815 ... ... 13.700 -0.550 13.150 258000 12.650 0.425 12.225 ... ... 0.913819
0.916535 ... ... 12.750 -0.525 12.225 260000 13.700 0.450 13.250 ... ... 0.916532
0.915979 ... ... 11.850 -0.500 11.350 262000 14.775 0.475 14.300 ... ... 0.915992
0.912261 ... ... 11.025 -0.475 10.550 264000 15.925 0.525 15.400 ... ... 0.912317
0.905378 ... ... 10.225 -0.475 9.750 266000 17.100 0.525 16.575 ... ... 0.905597
0.895621 ... ... 9.450 -0.425 9.025 268000 18.300 0.550 17.750 ... ... 0.895894
0.882973 ... ... 8.750 -0.425 8.325 270000 19.575 0.575 19 ... ... 0.883635
0.867754 ... ... 8.075 -0.400 7.675 272000 20.875 0.575 20.300 ... ... 0.868758
0.850259 ... ... 7.450 -0.375 7.075 274000 22.225 0.600 21.625 ... ... 0.851694
0.830388 ... ... 6.850 -0.350 6.500 276000 23.625 0.650 22.975 ... ... 0.8328
0.808795 ... ... 6.300 -0.325 5.975 278000 25.050 0.650 24.400 ... ... 0.811951
0.785248 ... ... 5.775 -0.300 5.475 280000 26.525 0.700 25.825 ... ... 0.789932
0.760681 ... ... 5.300 -0.275 5.025 282000 28.025 0.725 27.300 ... ... 0.766478
0.733761 ... ... 4.850 -0.275 4.575 284000 29.550 0.725 28.825 ... ... 0.741769
0.706407 ... ... 4.425 -0.250 4.175 286000 31.125 0.750 30.375 ... ... 0.717015
0.679257 ... ... 4.050 -0.225 3.825 288000 32.725 0.775 31.950 ... ... 0.691681
0.650202 ... ... 3.700 -0.225 3.475 290000 34.350 0.775 33.575 ... ... 0.666011
0.620569 ... ... 3.350 -0.200 3.150 292000 36 0.800 35.200 ... ... 0.640265
0.592396 ... ... 3.050 -0.175 2.875 294000 37.675 0.800 36.875 ... ... 0.614722
0.56263 ... ... 2.775 -0.175 2.600 296000 39.400 0.825 38.575 ... ... 0.591383
0.533181 ... ... 2.525 -0.175 2.350 298000 41.125 0.825 40.300 ... ... 0.567285
0.504411 ... ... 2.275 -0.150 2.125 300000 42.900 0.850 42.050 ... ... 0.546277
0.476713 ... ... 2.050 -0.125 1.925 302000 44.675 0.875 43.800 ... ... 0.524867
0.447701 ... ... 1.850 -0.125 1.725 304000 46.475 0.875 45.600 ... ... 0.505197
0.420196 ... ... 1.675 -0.125 1.550 306000 48.300 0.900 47.400 ... ... 0.487556
0.394689 ... ... 1.500 -0.100 1.400 308000 50.150 0.900 49.250 ... ... 0.472206
0.368155 ... ... 1.350 -0.100 1.250 310000 52 0.900 51.100 ... ... 0.4569
0.344204 ... ... 1.225 -0.100 1.125 312000 53.875 0.925 52.950 ... ... 0.444153
0.323407 ... ... 1.100 -0.075 1.025 314000 55.775 0.925 54.850 ... ... 0.434122
0.297755 ... ... 0.975 -0.075 0.900 316000 57.700 0.950 56.750 ... ... 0.42689
0.280049 ... ... 0.875 -0.050 0.825 318000 59.625 0.950 58.675 ... ... 0.419901
0.257184 ... ... 0.800 -0.075 0.725 320000 61.575 0.975 60.600 ... ... 0.415705
0.238473 ... ... 0.700 -0.050 0.650 322000 63.525 0.975 62.550 ... ... 0.411706
0.219193 ... ... 0.625 -0.050 0.575 324000 65.500 0.975 64.525 ... ... 0.410394
0.204969 ... ... 0.550 -0.025 0.525 326000 67.500 1 66.500 ... ... 0.411627
0.18448 ... ... 0.500 -0.050 0.450 328000 69.500 1 68.500 ... ... 0.412856
0.169434 ... ... 0.450 -0.050 0.400 330000 71.500 1 70.500 ... ... 0.41408
0.153952 ... ... 0.400 -0.050 0.350 332000 73.500 1 72.500 ... ... 0.4153
0.145017 ... ... 0.350 -0.025 0.325 334000 75.500 1 74.500 ... ... 0.416515
0.128743 ... ... 0.300 -0.025 0.275 336000 77.500 1 76.500 ... ... 0.417725
0.119505 ... ... 0.275 -0.025 0.250 338000 79.500 1 78.500 ... ... 0.418931
0.110152 ... ... 0.250 -0.025 0.225 340000 81.500 1 80.500 ... ... 0.420132
0.100644 ... ... 0.225 -0.025 0.200 342000 83.500 1 82.500 ... ... 0.421329
0.090926 ... ... 0.200 -0.025 0.175 344000 85.500 1 84.500 ... ... 0.422521
0.080931 ... ... 0.175 -0.025 0.150 346000 87.500 1 86.500 ... ... 0.423709
0.070567 ... ... 0.150 -0.025 0.125 348000 89.500 1 88.500 ... ... 0.424893
0.069707 ... ... 0.125 0 0.125 350000 91.500 1 90.500 ... ... 0.426072
0.058972 ... ... 0.125 -0.025 0.100 352000 93.500 1 92.500 ... ... 0.427247
0.058272 ... ... 0.100 0 0.100 354000 95.500 1 94.500 ... ... 0.428418
0.046977 ... ... 0.100 -0.025 0.075 356000 97.500 1 96.500 ... ... 0.429585
0.046432 ... ... 0.075 0 0.075 358000 99.500 1 98.500 ... ... 0.430747
0.045906 ... ... 0.075 0 0.075 360000 101.500 1 100.500 ... ... 0.431906
0.033839 ... ... 0.050 0 0.050 362000 103.500 1 102.500 ... ... 0.43306
0.033463 ... ... 0.050 0 0.050 364000 105.500 1 104.500 ... ... 0.434211
0.033097 ... ... 0.050 0 0.050 366000 107.500 1 106.500 ... ... 0.435357
0.019516 ... ... 0.050 -0.025 0.025 368000 109.500 1 108.500 ... ... 0.436499
0.019304 ... ... 0.025 0 0.025 370000 111.500 1 110.500 ... ... 0.437638
0.019097 ... ... 0.025 0 0.025 372000 113.500 1 112.500 ... ... 0.438772
0.018897 ... ... 0.025 0 0.025 374000 115.500 1 114.500 ... ... 0.439903
0.018703 ... ... 0.025 0 0.025 376000 117.500 1 116.500 ... ... 0.441029
0.018515 ... ... 0.025 0 0.025 378000 119.500 1 118.500 ... ... 0.442152
0.018333 ... ... 0.025 0 0.025 380000 121.500 1 120.500 ... ... 0.443271
0.018156 ... ... 0.025 0 0.025 382000 123.500 1 122.500 ... ... 0.444386
0.017985 ... ... 0.025 0 0.025 384000 125.500 1 124.500 ... ... 0.445498
0.01043 ... ... 0.025 -0.013 0.013 386000 127.500 1 126.500 ... ... 0.446606
0.010332 ... ... 0.013 0 0.013 388000 129.500 1 128.500 ... ... 0.447709
0.010236 ... ... 0.013 0 0.013 390000 131.500 1 130.500 ... ... 0.44881
0.010143 ... ... 0.013 0 0.013 392000 133.500 1 132.500 ... ... 0.449906
0.010053 ... ... 0.013 0 0.013 394000 135.500 1 134.500 ... ... 0.450999
0.009966 ... ... 0.013 0 0.013 396000 137.500 1 136.500 ... ... 0.452089
0.00988 ... ... 0.013 0 0.013 398000 139.500 1 138.500 ... ... 0.453175

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.