DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 200
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
0.120017 ... ... 124.900 7.200 132.100 72000 0.013 0 0.013 ... ... 0.002503
0.122551 ... ... 122.900 7.200 130.100 74000 0.013 0 0.013 ... ... 0.002565
0.125089 ... ... 120.900 7.200 128.100 76000 0.013 0 0.013 ... ... 0.002629
0.127631 ... ... 118.900 7.200 126.100 78000 0.013 0 0.013 ... ... 0.002693
0.13018 ... ... 116.900 7.200 124.100 80000 0.013 0 0.013 ... ... 0.002759
0.132737 ... ... 114.900 7.200 122.100 82000 0.013 0 0.013 ... ... 0.002827
0.135305 ... ... 112.900 7.200 120.100 84000 0.013 0 0.013 ... ... 0.002896
0.137885 ... ... 110.900 7.200 118.100 86000 0.013 0 0.013 ... ... 0.002967
0.140479 ... ... 108.900 7.200 116.100 88000 0.013 0 0.013 ... ... 0.00304
0.14309 ... ... 106.900 7.200 114.100 90000 0.013 0 0.013 ... ... 0.003115
0.145718 ... ... 104.900 7.200 112.100 92000 0.013 0 0.013 ... ... 0.003191
0.148367 ... ... 102.900 7.200 110.100 94000 0.013 0 0.013 ... ... 0.00327
0.151037 ... ... 100.900 7.200 108.100 96000 0.013 0 0.013 ... ... 0.003351
0.153732 ... ... 98.900 7.200 106.100 98000 0.013 0 0.013 ... ... 0.003434
0.156452 ... ... 96.900 7.200 104.100 100000 0.013 0 0.013 ... ... 0.00352
0.159201 ... ... 94.900 7.200 102.100 102000 0.013 0 0.013 ... ... 0.003608
0.16198 ... ... 92.900 7.200 100.100 104000 0.013 0 0.013 ... ... 0.0037
0.164792 ... ... 90.900 7.200 98.100 106000 0.013 0 0.013 ... ... 0.003794
0.16764 ... ... 88.900 7.200 96.100 108000 0.013 0 0.013 ... ... 0.003891
0.170524 ... ... 86.900 7.200 94.100 110000 0.013 0 0.013 ... ... 0.003992
0.173449 ... ... 84.900 7.200 92.100 112000 0.013 0 0.013 ... ... 0.004096
0.176417 ... ... 82.900 7.200 90.100 114000 0.013 0 0.013 ... ... 0.004204
0.17943 ... ... 80.900 7.200 88.100 116000 0.013 0 0.013 ... ... 0.004316
0.182493 ... ... 78.900 7.200 86.100 118000 0.013 0 0.013 ... ... 0.004432
0.185607 ... ... 76.900 7.200 84.100 120000 0.013 0 0.013 ... ... 0.004553
0.188776 ... ... 74.900 7.200 82.100 122000 0.013 0 0.013 ... ... 0.004679
0.192003 ... ... 72.900 7.200 80.100 124000 0.013 0 0.013 ... ... 0.004811
0.195294 ... ... 70.900 7.200 78.100 126000 0.013 0 0.013 ... ... 0.004948
0.19865 ... ... 68.900 7.200 76.100 128000 0.013 0 0.013 ... ... 0.005091
0.202077 ... ... 66.900 7.200 74.100 130000 0.013 0 0.013 ... ... 0.00524
0.205579 ... ... 64.900 7.200 72.100 132000 0.013 -0.013 0.025 ... ... 0.005397
0.209162 ... ... 62.900 7.200 70.100 134000 0.013 -0.013 0.025 ... ... 0.005562
0.212829 ... ... 60.900 7.200 68.100 136000 0.025 0 0.025 ... ... 0.00966
0.216587 ... ... 58.900 7.200 66.100 138000 0.025 -0.025 0.050 ... ... 0.00996
0.220441 ... ... 56.900 7.200 64.100 140000 0.025 -0.050 0.075 ... ... 0.010275
0.224399 ... ... 54.900 7.200 62.100 142000 0.050 -0.025 0.075 ... ... 0.017526
0.228467 ... ... 52.900 7.200 60.100 144000 0.050 -0.075 0.125 ... ... 0.01809
0.232653 ... ... 50.900 7.200 58.100 146000 0.075 -0.075 0.150 ... ... 0.024808
0.236966 ... ... 48.925 7.175 56.100 148000 0.100 -0.100 0.200 ... ... 0.031172
0.241413 ... ... 46.950 7.150 54.100 150000 0.125 -0.125 0.250 ... ... 0.03737
0.246006 ... ... 45 7.100 52.100 152000 0.175 -0.150 0.325 ... ... 0.048039
0.251178 ... ... 43.075 7.050 50.125 154000 0.225 -0.200 0.425 ... ... 0.058148
0.256943 ... ... 41.175 7 48.175 156000 0.275 -0.250 0.525 ... ... 0.067963
0.262891 ... ... 39.300 6.925 46.225 158000 0.350 -0.300 0.650 ... ... 0.081076
0.269447 ... ... 37.450 6.850 44.300 160000 0.450 -0.350 0.800 ... ... 0.096769
0.276603 ... ... 35.625 6.775 42.400 162000 0.550 -0.425 0.975 ... ... 0.11173
0.284345 ... ... 33.850 6.675 40.525 164000 0.675 -0.500 1.175 ... ... 0.128725
0.292644 ... ... 32.100 6.575 38.675 166000 0.825 -0.600 1.425 ... ... 0.14728
0.301461 ... ... 30.375 6.475 36.850 168000 1 -0.700 1.700 ... ... 0.166997
0.310749 ... ... 28.700 6.350 35.050 170000 1.200 -0.800 2 ... ... 0.187543
0.320765 ... ... 27.050 6.250 33.300 172000 1.450 -0.925 2.375 ... ... 0.210104
0.331076 ... ... 25.475 6.100 31.575 174000 1.725 -1.050 2.775 ... ... 0.232583
0.341862 ... ... 23.925 5.975 29.900 176000 2.025 -1.175 3.200 ... ... 0.254833
0.352718 ... ... 22.425 5.825 28.250 178000 2.375 -1.325 3.700 ... ... 0.277623
0.36375 ... ... 21 5.650 26.650 180000 2.750 -1.500 4.250 ... ... 0.29962
0.374765 ... ... 19.600 5.500 25.100 182000 3.200 -1.650 4.850 ... ... 0.321958
0.385571 ... ... 18.275 5.325 23.600 184000 3.675 -1.825 5.500 ... ... 0.342834
0.395976 ... ... 17 5.150 22.150 186000 4.200 -2 6.200 ... ... 0.362587
0.405711 ... ... 15.775 4.950 20.725 188000 4.775 -2.175 6.950 ... ... 0.380866
0.414786 ... ... 14.625 4.750 19.375 190000 5.400 -2.375 7.775 ... ... 0.397362
0.422927 ... ... 13.525 4.550 18.075 192000 6.100 -2.550 8.650 ... ... 0.411918
0.429997 ... ... 12.475 4.375 16.850 194000 6.825 -2.775 9.600 ... ... 0.423989
0.43581 ... ... 11.475 4.175 15.650 196000 7.625 -2.950 10.575 ... ... 0.433557
0.440272 ... ... 10.550 3.975 14.525 198000 8.475 -3.150 11.625 ... ... 0.44032
0.443275 ... ... 9.675 3.775 13.450 200000 9.375 -3.375 12.750 ... ... 0.444106
0.444745 ... ... 8.850 3.575 12.425 202000 10.350 -3.550 13.900 ... ... 0.444744
0.444627 ... ... 8.075 3.375 11.450 204000 11.350 -3.775 15.125 ... ... 0.44207
0.442908 ... ... 7.375 3.175 10.550 206000 12.425 -3.950 16.375 ... ... 0.435965
0.439595 ... ... 6.700 3 9.700 208000 13.550 -4.150 17.700 ... ... 0.426269
0.434648 ... ... 6.075 2.800 8.875 210000 14.725 -4.350 19.075 ... ... 0.412807
0.428226 ... ... 5.500 2.625 8.125 212000 15.950 -4.525 20.475 ... ... 0.395361
0.420369 ... ... 4.975 2.450 7.425 214000 17.250 -4.675 21.925 ... ... 0.374198
0.411187 ... ... 4.500 2.275 6.775 216000 18.575 -4.850 23.425 ... ... 0.348069
0.400823 ... ... 4.050 2.125 6.175 218000 19.950 -5.025 24.975 ... ... 0.316801
0.389144 ... ... 3.650 1.950 5.600 220000 21.350 -5.200 26.550 ... ... 0.277977
0.37654 ... ... 3.275 1.800 5.075 222000 22.825 -5.325 28.150 ... ... 0.232414
0.363243 ... ... 2.925 1.675 4.600 224000 24.325 -5.475 29.800 ... ... 0.171836
0.348999 ... ... 2.625 1.525 4.150 226000 25.875 -5.600 31.475 ... ... 0.080689
0.334488 ... ... 2.325 1.425 3.750 228000 27.450 -5.725 33.175 ... ... 0
0.319346 ... ... 2.075 1.300 3.375 230000 29.050 -5.875 34.925 ... ... 0
0.303674 ... ... 1.850 1.175 3.025 232000 30.700 -5.975 36.675 ... ... 0
0.288505 ... ... 1.650 1.075 2.725 234000 32.375 -6.100 38.475 ... ... 0
0.272246 ... ... 1.450 0.975 2.425 236000 34.075 -6.200 40.275 ... ... 0
0.257009 ... ... 1.300 0.875 2.175 238000 35.825 -6.275 42.100 ... ... 0
0.242066 ... ... 1.150 0.800 1.950 240000 37.575 -6.375 43.950 ... ... 0
0.22623 ... ... 1 0.725 1.725 242000 39.350 -6.450 45.800 ... ... 0
0.212404 ... ... 0.875 0.675 1.550 244000 41.150 -6.525 47.675 ... ... 0
0.197909 ... ... 0.775 0.600 1.375 246000 42.975 -6.600 49.575 ... ... 0
0.184414 ... ... 0.675 0.550 1.225 248000 44.800 -6.675 51.475 ... ... 0
0.17026 ... ... 0.600 0.475 1.075 250000 46.675 -6.725 53.400 ... ... 0
0.157429 ... ... 0.525 0.425 0.950 252000 48.550 -6.775 55.325 ... ... 0
0.146263 ... ... 0.450 0.400 0.850 254000 50.425 -6.850 57.275 ... ... 0
0.134693 ... ... 0.400 0.350 0.750 256000 52.325 -6.900 59.225 ... ... 0
0.122614 ... ... 0.350 0.300 0.650 258000 54.250 -6.925 61.175 ... ... 0
0.112707 ... ... 0.300 0.275 0.575 260000 56.175 -6.975 63.150 ... ... 0
0.102435 ... ... 0.275 0.225 0.500 262000 58.100 -7.025 65.125 ... ... 0
0.094864 ... ... 0.225 0.225 0.450 264000 60.050 -7.050 67.100 ... ... 0
0.087126 ... ... 0.200 0.200 0.400 266000 62 -7.100 69.100 ... ... 0
0.07917 ... ... 0.175 0.175 0.350 268000 63.975 -7.125 71.100 ... ... 0
0.070926 ... ... 0.150 0.150 0.300 270000 65.950 -7.150 73.100 ... ... 0
0.062305 ... ... 0.125 0.125 0.250 272000 67.925 -7.175 75.100 ... ... 0
0.057413 ... ... 0.100 0.125 0.225 274000 69.900 -7.200 77.100 ... ... 0
0.052446 ... ... 0.100 0.100 0.200 276000 71.900 -7.200 79.100 ... ... 0
0.047376 ... ... 0.075 0.100 0.175 278000 73.900 -7.200 81.100 ... ... 0
0.042165 ... ... 0.075 0.075 0.150 280000 75.900 -7.200 83.100 ... ... 0
0.036766 ... ... 0.050 0.075 0.125 282000 77.900 -7.200 85.100 ... ... 0
0.031108 ... ... 0.050 0.050 0.100 284000 79.900 -7.200 87.100 ... ... 0
0.030713 ... ... 0.050 0.050 0.100 286000 81.900 -7.200 89.100 ... ... 0
0.024766 ... ... 0.050 0.025 0.075 288000 83.900 -7.200 91.100 ... ... 0
0.02446 ... ... 0.025 0.050 0.075 290000 85.900 -7.200 93.100 ... ... 0
0.024166 ... ... 0.025 0.050 0.075 292000 87.900 -7.200 95.100 ... ... 0
0.017822 ... ... 0.025 0.025 0.050 294000 89.900 -7.200 97.100 ... ... 0
0.017612 ... ... 0.025 0.025 0.050 296000 91.900 -7.200 99.100 ... ... 0
0.01741 ... ... 0.025 0.025 0.050 298000 93.900 -7.200 101.100 ... ... 0
0.010277 ... ... 0.025 0 0.025 300000 95.900 -7.200 103.100 ... ... 0
0.010159 ... ... 0.025 0 0.025 302000 97.900 -7.200 105.100 ... ... 0
0.010046 ... ... 0.013 0.013 0.025 304000 99.900 -7.200 107.100 ... ... 0
0.009936 ... ... 0.013 0.013 0.025 306000 101.900 -7.200 109.100 ... ... 0
0.00983 ... ... 0.013 0.013 0.025 308000 103.900 -7.200 111.100 ... ... 0
0.009727 ... ... 0.013 0.013 0.025 310000 105.900 -7.200 113.100 ... ... 0
0.009627 ... ... 0.013 0.013 0.025 312000 107.900 -7.200 115.100 ... ... 0
0.00559 ... ... 0.013 0 0.013 314000 109.900 -7.200 117.100 ... ... 0
0.005533 ... ... 0.013 0 0.013 316000 111.900 -7.200 119.100 ... ... 0
0.005478 ... ... 0.013 0 0.013 318000 113.900 -7.200 121.100 ... ... 0
0.005424 ... ... 0.013 0 0.013 320000 115.900 -7.200 123.100 ... ... 0
0.005372 ... ... 0.013 0 0.013 322000 117.900 -7.200 125.100 ... ... 0
0.005322 ... ... 0.013 0 0.013 324000 119.900 -7.200 127.100 ... ... 0
0.005273 ... ... 0.013 0 0.013 326000 121.900 -7.200 129.100 ... ... 0
0.005226 ... ... 0.013 0 0.013 328000 123.900 -7.200 131.100 ... ... 0
0.005179 ... ... 0.013 0 0.013 330000 125.900 -7.200 133.100 ... ... 0
0.005134 ... ... 0.013 0 0.013 332000 127.900 -7.200 135.100 ... ... 0
0.00509 ... ... 0.013 0 0.013 334000 129.900 -7.200 137.100 ... ... 0
0.005047 ... ... 0.013 0 0.013 336000 131.900 -7.200 139.100 ... ... 0
0.005005 ... ... 0.013 0 0.013 338000 133.900 -7.200 141.100 ... ... 0
0.004964 ... ... 0.013 0 0.013 340000 135.900 -7.200 143.100 ... ... 0
0.004924 ... ... 0.013 0 0.013 342000 137.900 -7.200 145.100 ... ... 0
0.004886 ... ... 0.013 0 0.013 344000 139.900 -7.200 147.100 ... ... 0
0.004848 ... ... 0.013 0 0.013 346000 141.900 -7.200 149.100 ... ... 0
0.004811 ... ... 0.013 0 0.013 348000 143.900 -7.200 151.100 ... ... 0
0.004776 ... ... 0.013 0 0.013 350000 145.900 -7.200 153.100 ... ... 0
0.004741 ... ... 0.013 0 0.013 352000 147.900 -7.200 155.100 ... ... 0
0.004707 ... ... 0.013 0 0.013 354000 149.900 -7.200 157.100 ... ... 0
0.004673 ... ... 0.013 0 0.013 356000 151.900 -7.200 159.100 ... ... 0
0.00464 ... ... 0.013 0 0.013 358000 153.900 -7.200 161.100 ... ... 0
0.004608 ... ... 0.013 0 0.013 360000 155.900 -7.200 163.100 ... ... 0
0.004577 ... ... 0.013 0 0.013 362000 157.900 -7.200 165.100 ... ... 0
0.004546 ... ... 0.013 0 0.013 364000 159.900 -7.200 167.100 ... ... 0
0.004516 ... ... 0.013 0 0.013 366000 161.900 -7.200 169.100 ... ... 0
0.004486 ... ... 0.013 0 0.013 368000 163.900 -7.200 171.100 ... ... 0
0.004457 ... ... 0.013 0 0.013 370000 165.900 -7.200 173.100 ... ... 0
0.004429 ... ... 0.013 0 0.013 372000 167.900 -7.200 175.100 ... ... 0
0.004402 ... ... 0.013 0 0.013 374000 169.900 -7.200 177.100 ... ... 0
0.004375 ... ... 0.013 0 0.013 376000 171.900 -7.200 179.100 ... ... 0
0.004348 ... ... 0.013 0 0.013 378000 173.900 -7.200 181.100 ... ... 0
0.004322 ... ... 0.013 0 0.013 380000 175.900 -7.200 183.100 ... ... 0
0.004297 ... ... 0.013 0 0.013 382000 177.900 -7.200 185.100 ... ... 0
0.004272 ... ... 0.013 0 0.013 384000 179.900 -7.200 187.100 ... ... 0
0.004247 ... ... 0.013 0 0.013 386000 181.900 -7.200 189.100 ... ... 0
0.004223 ... ... 0.013 0 0.013 388000 183.900 -7.200 191.100 ... ... 0
0.004199 ... ... 0.013 0 0.013 390000 185.900 -7.200 193.100 ... ... 0
0.004176 ... ... 0.013 0 0.013 392000 187.900 -7.200 195.100 ... ... 0
0.004153 ... ... 0.013 0 0.013 394000 189.900 -7.200 197.100 ... ... 0
0.004131 ... ... 0.013 0 0.013 396000 191.900 -7.200 199.100 ... ... 0
0.004109 ... ... 0.013 0 0.013 398000 193.900 -7.200 201.100 ... ... 0

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.