DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 180
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
0.096342 ... ... 102 -2 100 80000 0.013 0 0.013 ... ... 0.003671
0.097586 ... ... 100 -2 98 82000 0.013 0 0.013 ... ... 0.003771
0.098813 ... ... 98 -2 96 84000 0.013 0 0.013 ... ... 0.003874
0.100025 ... ... 96 -2 94 86000 0.013 0 0.013 ... ... 0.003981
0.101222 ... ... 94 -2 92 88000 0.013 0 0.013 ... ... 0.00409
0.102403 ... ... 92 -2 90 90000 0.013 0 0.013 ... ... 0.004204
0.103571 ... ... 90 -2 88 92000 0.013 0 0.013 ... ... 0.004321
0.104725 ... ... 88 -2 86 94000 0.013 0 0.013 ... ... 0.004442
0.105866 ... ... 86 -2 84 96000 0.013 0 0.013 ... ... 0.004568
0.106994 ... ... 84 -2 82 98000 0.013 0 0.013 ... ... 0.004699
0.10811 ... ... 82 -2 80 100000 0.013 0 0.013 ... ... 0.004835
0.109214 ... ... 80 -2 78 102000 0.013 0 0.013 ... ... 0.004975
0.110306 ... ... 78 -2 76 104000 0.013 0 0.013 ... ... 0.005122
0.111386 ... ... 76 -2 74 106000 0.013 0 0.013 ... ... 0.005276
0.112456 ... ... 74 -2 72 108000 0.013 0 0.013 ... ... 0.005436
0.113515 ... ... 72 -2 70 110000 0.013 0 0.013 ... ... 0.005602
0.114564 ... ... 70 -2 68 112000 0.013 0 0.013 ... ... 0.005777
0.115603 ... ... 68 -2 66 114000 0.013 0 0.013 ... ... 0.00596
0.116633 ... ... 66 -2 64 116000 0.013 0 0.013 ... ... 0.006152
0.117652 ... ... 64 -2 62 118000 0.025 0.013 0.013 ... ... 0.010695
0.118662 ... ... 62 -2 60 120000 0.025 0 0.025 ... ... 0.011047
0.119664 ... ... 60 -2 58 122000 0.025 0 0.025 ... ... 0.011417
0.120656 ... ... 58 -2 56 124000 0.050 0.025 0.025 ... ... 0.019487
0.12164 ... ... 56 -2 54 126000 0.050 0 0.050 ... ... 0.020151
0.122616 ... ... 54 -2 52 128000 0.075 0 0.075 ... ... 0.027659
0.123584 ... ... 52 -2 50 130000 0.125 0.025 0.100 ... ... 0.04036
0.124543 ... ... 50 -2 48 132000 0.150 0.025 0.125 ... ... 0.047036
0.125495 ... ... 48 -2 46 134000 0.200 0.025 0.175 ... ... 0.058459
0.128712 ... ... 46 -1.975 44.025 136000 0.275 0.050 0.225 ... ... 0.073576
0.134407 ... ... 44.025 -1.950 42.075 138000 0.350 0.050 0.300 ... ... 0.087838
0.14266 ... ... 42.100 -1.950 40.150 140000 0.450 0.075 0.375 ... ... 0.104914
0.153414 ... ... 40.175 -1.925 38.250 142000 0.550 0.075 0.475 ... ... 0.12122
0.166496 ... ... 38.275 -1.900 36.375 144000 0.700 0.100 0.600 ... ... 0.142361
0.183559 ... ... 36.425 -1.875 34.550 146000 0.850 0.100 0.750 ... ... 0.162327
0.202094 ... ... 34.600 -1.850 32.750 148000 1.050 0.125 0.925 ... ... 0.185616
0.221788 ... ... 32.800 -1.825 30.975 150000 1.275 0.150 1.125 ... ... 0.209347
0.243721 ... ... 31.050 -1.800 29.250 152000 1.550 0.200 1.350 ... ... 0.234788
0.267115 ... ... 29.325 -1.750 27.575 154000 1.850 0.225 1.625 ... ... 0.259824
0.290264 ... ... 27.650 -1.725 25.925 156000 2.200 0.250 1.950 ... ... 0.285427
0.314713 ... ... 26.025 -1.675 24.350 158000 2.600 0.300 2.300 ... ... 0.310963
0.338066 ... ... 24.425 -1.625 22.800 160000 3.050 0.350 2.700 ... ... 0.335913
0.360837 ... ... 22.900 -1.600 21.300 162000 3.525 0.375 3.150 ... ... 0.359275
0.383044 ... ... 21.425 -1.550 19.875 164000 4.075 0.425 3.650 ... ... 0.381963
0.403681 ... ... 20 -1.500 18.500 166000 4.675 0.475 4.200 ... ... 0.402967
0.422485 ... ... 18.625 -1.450 17.175 168000 5.350 0.550 4.800 ... ... 0.422284
0.439397 ... ... 17.325 -1.400 15.925 170000 6.050 0.575 5.475 ... ... 0.439147
0.453942 ... ... 16.050 -1.325 14.725 172000 6.825 0.625 6.200 ... ... 0.453818
0.466053 ... ... 14.875 -1.275 13.600 174000 7.675 0.700 6.975 ... ... 0.466004
0.475494 ... ... 13.725 -1.225 12.500 176000 8.575 0.775 7.800 ... ... 0.475502
0.482287 ... ... 12.650 -1.150 11.500 178000 9.525 0.825 8.700 ... ... 0.482287
0.486351 ... ... 11.650 -1.125 10.525 180000 10.525 0.850 9.675 ... ... 0.486351
0.487706 ... ... 10.675 -1.050 9.625 182000 11.600 0.925 10.675 ... ... 0.487706
0.486423 ... ... 9.775 -0.975 8.800 184000 12.750 1 11.750 ... ... 0.486434
0.482572 ... ... 8.950 -0.950 8 186000 13.925 1.025 12.900 ... ... 0.482618
0.476348 ... ... 8.150 -0.875 7.275 188000 15.175 1.100 14.075 ... ... 0.47646
0.467895 ... ... 7.425 -0.825 6.600 190000 16.475 1.150 15.325 ... ... 0.468117
0.457412 ... ... 6.750 -0.775 5.975 192000 17.825 1.225 16.600 ... ... 0.457796
0.445132 ... ... 6.100 -0.700 5.400 194000 19.200 1.250 17.950 ... ... 0.445458
0.430962 ... ... 5.525 -0.675 4.850 196000 20.650 1.300 19.350 ... ... 0.431867
0.415874 ... ... 4.975 -0.600 4.375 198000 22.150 1.375 20.775 ... ... 0.417146
0.399385 ... ... 4.500 -0.575 3.925 200000 23.675 1.400 22.275 ... ... 0.401116
0.38227 ... ... 4.050 -0.525 3.525 202000 25.250 1.450 23.800 ... ... 0.384543
0.364989 ... ... 3.625 -0.450 3.175 204000 26.875 1.500 25.375 ... ... 0.367883
0.347129 ... ... 3.250 -0.400 2.850 206000 28.550 1.575 26.975 ... ... 0.351631
0.328865 ... ... 2.925 -0.375 2.550 208000 30.250 1.625 28.625 ... ... 0.33532
0.311588 ... ... 2.625 -0.325 2.300 210000 31.975 1.675 30.300 ... ... 0.319161
0.294599 ... ... 2.325 -0.250 2.075 212000 33.725 1.725 32 ... ... 0.303379
0.278151 ... ... 2.075 -0.200 1.875 214000 35.500 1.775 33.725 ... ... 0.288212
0.260914 ... ... 1.850 -0.175 1.675 216000 37.300 1.800 35.500 ... ... 0.273904
0.246239 ... ... 1.650 -0.125 1.525 218000 39.125 1.850 37.275 ... ... 0.260705
0.231082 ... ... 1.475 -0.100 1.375 220000 40.975 1.900 39.075 ... ... 0.248856
0.217358 ... ... 1.300 -0.050 1.250 222000 42.825 1.900 40.925 ... ... 0.236859
0.203231 ... ... 1.175 -0.050 1.125 224000 44.700 1.950 42.750 ... ... 0.226487
0.188597 ... ... 1.025 -0.025 1 226000 46.575 1.950 44.625 ... ... 0.216062
0.175837 ... ... 0.925 -0.025 0.900 228000 48.475 1.975 46.500 ... ... 0.207525
0.162681 ... ... 0.825 -0.025 0.800 230000 50.375 1.975 48.400 ... ... 0.199025
0.149017 ... ... 0.725 -0.025 0.700 232000 52.300 1.975 50.325 ... ... 0.192624
0.137787 ... ... 0.650 -0.025 0.625 234000 54.225 2 52.225 ... ... 0.186331
0.126215 ... ... 0.550 0 0.550 236000 56.150 1.975 54.175 ... ... 0.180131
0.114196 ... ... 0.500 -0.025 0.475 238000 58.100 1.975 56.125 ... ... 0.176186
0.105319 ... ... 0.425 0 0.425 240000 60.050 1.975 58.075 ... ... 0.172361
0.096233 ... ... 0.375 0 0.375 242000 62.025 2 60.025 ... ... 0.170805
0.086867 ... ... 0.325 0 0.325 244000 64 1.975 62.025 ... ... 0.169334
0.07713 ... ... 0.275 0 0.275 246000 66 2 64 ... ... 0.170018
0.071556 ... ... 0.250 0 0.250 248000 68 2 66 ... ... 0.170699
0.065928 ... ... 0.225 0 0.225 250000 70 2 68 ... ... 0.171376
0.060219 ... ... 0.175 0.025 0.200 252000 72 2 70 ... ... 0.172051
0.054394 ... ... 0.150 0.025 0.175 254000 74 2 72 ... ... 0.172722
0.048412 ... ... 0.150 0 0.150 256000 76 2 74 ... ... 0.173391
0.042215 ... ... 0.125 0 0.125 258000 78 2 76 ... ... 0.174057
0.035725 ... ... 0.100 0 0.100 260000 80 2 78 ... ... 0.17472
0.035257 ... ... 0.100 0 0.100 262000 82 2 80 ... ... 0.17538
0.028438 ... ... 0.075 0 0.075 264000 84 2 82 ... ... 0.176038
0.028077 ... ... 0.075 0 0.075 266000 86 2 84 ... ... 0.176692
0.020717 ... ... 0.050 0 0.050 268000 88 2 86 ... ... 0.177344
0.02046 ... ... 0.050 0 0.050 270000 90 2 88 ... ... 0.177994
0.020213 ... ... 0.050 0 0.050 272000 92 2 90 ... ... 0.17864
0.019975 ... ... 0.025 0.025 0.050 274000 94 2 92 ... ... 0.179284
0.011801 ... ... 0.025 0 0.025 276000 96 2 94 ... ... 0.179926
0.011663 ... ... 0.025 0 0.025 278000 98 2 96 ... ... 0.180564
0.01153 ... ... 0.025 0 0.025 280000 100 2 98 ... ... 0.181201
0.011402 ... ... 0.025 0 0.025 282000 102 2 100 ... ... 0.181834
0.011276 ... ... 0.025 0 0.025 284000 104 2 102 ... ... 0.182465
0.011155 ... ... 0.025 0 0.025 286000 106 2 104 ... ... 0.183094
0.011038 ... ... 0.025 0 0.025 288000 108 2 106 ... ... 0.18372
0.006415 ... ... 0.013 0 0.013 290000 110 2 108 ... ... 0.184344
0.006348 ... ... 0.013 0 0.013 292000 112 2 110 ... ... 0.184965
0.006283 ... ... 0.013 0 0.013 294000 114 2 112 ... ... 0.185584
0.006221 ... ... 0.013 0 0.013 296000 116 2 114 ... ... 0.186201
0.00616 ... ... 0.013 0 0.013 298000 118 2 116 ... ... 0.186815
0.006102 ... ... 0.013 0 0.013 300000 120 2 118 ... ... 0.187427
0.006045 ... ... 0.013 0 0.013 302000 122 2 120 ... ... 0.188037
0.00599 ... ... 0.013 0 0.013 304000 124 2 122 ... ... 0.188644
0.005936 ... ... 0.013 0 0.013 306000 126 2 124 ... ... 0.189249
0.005884 ... ... 0.013 0 0.013 308000 128 2 126 ... ... 0.189852
0.005833 ... ... 0.013 0 0.013 310000 130 2 128 ... ... 0.190453
0.005783 ... ... 0.013 0 0.013 312000 132 2 130 ... ... 0.191051
0.005735 ... ... 0.013 0 0.013 314000 134 2 132 ... ... 0.191648
0.005688 ... ... 0.013 0 0.013 316000 136 2 134 ... ... 0.192242
0.005642 ... ... 0.013 0 0.013 318000 138 2 136 ... ... 0.192834
0.005597 ... ... 0.013 0 0.013 320000 140 2 138 ... ... 0.193424
0.005553 ... ... 0.013 0 0.013 322000 142 2 140 ... ... 0.194012
0.005511 ... ... 0.013 0 0.013 324000 144 2 142 ... ... 0.194598
0.005469 ... ... 0.013 0 0.013 326000 146 2 144 ... ... 0.195182
0.005429 ... ... 0.013 0 0.013 328000 148 2 146 ... ... 0.195763
0.00539 ... ... 0.013 0 0.013 330000 150 2 148 ... ... 0.196343
0.005352 ... ... 0.013 0 0.013 332000 152 2 150 ... ... 0.196921
0.005314 ... ... 0.013 0 0.013 334000 154 2 152 ... ... 0.197496
0.005277 ... ... 0.013 0 0.013 336000 156 2 154 ... ... 0.19807
0.005241 ... ... 0.013 0 0.013 338000 158 2 156 ... ... 0.198642
0.005205 ... ... 0.013 0 0.013 340000 160 2 158 ... ... 0.199212
0.005171 ... ... 0.013 0 0.013 342000 162 2 160 ... ... 0.199779
0.005137 ... ... 0.013 0 0.013 344000 164 2 162 ... ... 0.200345
0.005104 ... ... 0.013 0 0.013 346000 166 2 164 ... ... 0.20091
0.005072 ... ... 0.013 0 0.013 348000 168 2 166 ... ... 0.201472
0.005041 ... ... 0.013 0 0.013 350000 170 2 168 ... ... 0.202032
0.00501 ... ... 0.013 0 0.013 352000 172 2 170 ... ... 0.202591
0.00498 ... ... 0.013 0 0.013 354000 174 2 172 ... ... 0.203147
0.00495 ... ... 0.013 0 0.013 356000 176 2 174 ... ... 0.203702
0.004921 ... ... 0.013 0 0.013 358000 178 2 176 ... ... 0.204256
0.004892 ... ... 0.013 0 0.013 360000 180 2 178 ... ... 0.204807
0.004864 ... ... 0.013 0 0.013 362000 182 2 180 ... ... 0.205357
0.004837 ... ... 0.013 0 0.013 364000 184 2 182 ... ... 0.205904
0.004809 ... ... 0.013 0 0.013 366000 186 2 184 ... ... 0.20645
0.004783 ... ... 0.013 0 0.013 368000 188 2 186 ... ... 0.206995
0.004757 ... ... 0.013 0 0.013 370000 190 2 188 ... ... 0.207537
0.004731 ... ... 0.013 0 0.013 372000 192 2 190 ... ... 0.208078
0.004706 ... ... 0.013 0 0.013 374000 194 2 192 ... ... 0.208618
0.004682 ... ... 0.013 0 0.013 376000 196 2 194 ... ... 0.209155
0.004658 ... ... 0.013 0 0.013 378000 198 2 196 ... ... 0.209691
0.004634 ... ... 0.013 0 0.013 380000 200 2 198 ... ... 0.210225
0.004611 ... ... 0.013 0 0.013 382000 202 2 200 ... ... 0.210758
0.004588 ... ... 0.013 0 0.013 384000 204 2 202 ... ... 0.211289
0.004566 ... ... 0.013 0 0.013 386000 206 2 204 ... ... 0.211818
0.004544 ... ... 0.013 0 0.013 388000 208 2 206 ... ... 0.212346
0.004522 ... ... 0.013 0 0.013 390000 210 2 208 ... ... 0.212872
0.004501 ... ... 0.013 0 0.013 392000 212 2 210 ... ... 0.213397
0.00448 ... ... 0.013 0 0.013 394000 214 2 212 ... ... 0.21392
0.004459 ... ... 0.013 0 0.013 396000 216 2 214 ... ... 0.214441
0.004439 ... ... 0.013 0 0.013 398000 218 2 216 ... ... 0.214961

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.