DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 264
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
0.276823 ... ... 150 0 150 114000 0.013 0 0.013 ... ... 0.005558
0.279535 ... ... 148 0 148 116000 0.013 0 0.013 ... ... 0.005661
0.282219 ... ... 146 0 146 118000 0.013 0 0.013 ... ... 0.005767
0.284876 ... ... 144 0 144 120000 0.013 0 0.013 ... ... 0.005874
0.287505 ... ... 142 0 142 122000 0.013 0 0.013 ... ... 0.005984
0.290109 ... ... 140 0 140 124000 0.013 0 0.013 ... ... 0.006096
0.292688 ... ... 138 0 138 126000 0.013 0 0.013 ... ... 0.00621
0.295242 ... ... 136 0 136 128000 0.013 0 0.013 ... ... 0.006327
0.297772 ... ... 134 0 134 130000 0.013 0 0.013 ... ... 0.006447
0.300278 ... ... 132 0 132 132000 0.013 0 0.013 ... ... 0.006569
0.302762 ... ... 130 0 130 134000 0.013 0 0.013 ... ... 0.006694
0.305223 ... ... 128 0 128 136000 0.013 0 0.013 ... ... 0.006823
0.307663 ... ... 126 0 126 138000 0.013 0 0.013 ... ... 0.006954
0.310082 ... ... 124 0 124 140000 0.013 0 0.013 ... ... 0.007089
0.312479 ... ... 122 0 122 142000 0.013 0 0.013 ... ... 0.007227
0.314857 ... ... 120 0 120 144000 0.013 0 0.013 ... ... 0.007368
0.317214 ... ... 118 0 118 146000 0.013 0 0.013 ... ... 0.007514
0.319552 ... ... 116 0 116 148000 0.013 0 0.013 ... ... 0.007663
0.321871 ... ... 114 0 114 150000 0.013 0 0.013 ... ... 0.007816
0.324172 ... ... 112 0 112 152000 0.013 0 0.013 ... ... 0.007974
0.326454 ... ... 110 0 110 154000 0.013 0 0.013 ... ... 0.008137
0.328718 ... ... 108 0 108 156000 0.013 0 0.013 ... ... 0.008305
0.330966 ... ... 106 0 106 158000 0.013 0 0.013 ... ... 0.008476
0.333195 ... ... 104 0 104 160000 0.013 0 0.013 ... ... 0.008654
0.335408 ... ... 102 0 102 162000 0.013 0 0.013 ... ... 0.008836
0.337605 ... ... 100 0 100 164000 0.013 0 0.013 ... ... 0.009025
0.339785 ... ... 98 0 98 166000 0.013 0 0.013 ... ... 0.00922
0.34195 ... ... 96 0 96 168000 0.013 0 0.013 ... ... 0.009422
0.344099 ... ... 94 0 94 170000 0.013 0 0.013 ... ... 0.009632
0.346233 ... ... 92 0 92 172000 0.013 0 0.013 ... ... 0.009847
0.348352 ... ... 90 0 90 174000 0.025 0 0.025 ... ... 0.017082
0.350456 ... ... 88 0 88 176000 0.025 0 0.025 ... ... 0.017469
0.352546 ... ... 86 0 86 178000 0.025 0 0.025 ... ... 0.017868
0.354621 ... ... 84 0 84 180000 0.025 0 0.025 ... ... 0.018284
0.356682 ... ... 82 0 82 182000 0.025 0 0.025 ... ... 0.018716
0.35873 ... ... 80 0 80 184000 0.050 0 0.050 ... ... 0.031913
0.360764 ... ... 78 0 78 186000 0.050 0 0.050 ... ... 0.032673
0.362786 ... ... 76 0 76 188000 0.075 0 0.075 ... ... 0.044672
0.364794 ... ... 74 0 74 190000 0.100 0 0.100 ... ... 0.055896
0.366789 ... ... 72 0 72 192000 0.125 0 0.125 ... ... 0.066673
0.368772 ... ... 70 0 70 194000 0.150 0 0.150 ... ... 0.07719
0.370742 ... ... 68 0 68 196000 0.175 0 0.175 ... ... 0.087567
0.3727 ... ... 66 0 66 198000 0.225 0 0.225 ... ... 0.105596
0.374646 ... ... 64 0 64 200000 0.275 0 0.275 ... ... 0.122855
0.376581 ... ... 62 0 62 202000 0.325 0 0.325 ... ... 0.139624
0.378503 ... ... 60 0 60 204000 0.400 0 0.400 ... ... 0.162233
0.380413 ... ... 58 0 58 206000 0.475 0 0.475 ... ... 0.183978
0.382313 ... ... 56 0 56 208000 0.575 0 0.575 ... ... 0.210354
0.388951 ... ... 54.050 0 54.050 210000 0.675 0 0.675 ... ... 0.235697
0.398262 ... ... 52.125 0 52.125 212000 0.800 0 0.800 ... ... 0.26473
0.407955 ... ... 50.225 -0.025 50.200 214000 0.925 0 0.925 ... ... 0.292683
0.42283 ... ... 48.350 -0.025 48.325 216000 1.075 -0.025 1.100 ... ... 0.323596
0.442718 ... ... 46.500 0 46.500 218000 1.250 -0.025 1.275 ... ... 0.35684
0.46283 ... ... 44.675 0 44.675 220000 1.450 -0.025 1.475 ... ... 0.391855
0.487402 ... ... 42.900 0 42.900 222000 1.675 -0.025 1.700 ... ... 0.428149
0.513862 ... ... 41.150 0 41.150 224000 1.925 0 1.925 ... ... 0.465299
0.541915 ... ... 39.425 0 39.425 226000 2.200 0 2.200 ... ... 0.502938
0.572916 ... ... 37.750 0 37.750 228000 2.500 0 2.500 ... ... 0.540743
0.604608 ... ... 36.100 0 36.100 230000 2.825 -0.025 2.850 ... ... 0.578437
0.636704 ... ... 34.500 -0.025 34.475 232000 3.200 0 3.200 ... ... 0.617292
0.670136 ... ... 32.925 -0.025 32.900 234000 3.600 0 3.600 ... ... 0.655178
0.704216 ... ... 31.375 0 31.375 236000 4.025 0 4.025 ... ... 0.691943
0.737402 ... ... 29.875 0 29.875 238000 4.500 0 4.500 ... ... 0.728418
0.769518 ... ... 28.425 -0.025 28.400 240000 5 0 5 ... ... 0.763199
0.801702 ... ... 27 0 27 242000 5.525 -0.025 5.550 ... ... 0.796198
0.832044 ... ... 25.625 0 25.625 244000 6.125 0 6.125 ... ... 0.828445
0.860453 ... ... 24.300 -0.025 24.275 246000 6.750 0 6.750 ... ... 0.858285
0.887509 ... ... 23.025 -0.025 23 248000 7.400 -0.025 7.425 ... ... 0.885699
0.91211 ... ... 21.775 -0.025 21.750 250000 8.100 -0.025 8.125 ... ... 0.910914
0.934399 ... ... 20.575 -0.025 20.550 252000 8.850 -0.025 8.875 ... ... 0.93366
0.954016 ... ... 19.400 -0.025 19.375 254000 9.650 -0.025 9.675 ... ... 0.953726
0.97108 ... ... 18.300 -0.025 18.275 256000 10.475 -0.025 10.500 ... ... 0.970877
0.985235 ... ... 17.225 -0.025 17.200 258000 11.350 -0.025 11.375 ... ... 0.985158
0.996493 ... ... 16.200 -0.025 16.175 260000 12.275 -0.025 12.300 ... ... 0.996476
1.004786 ... ... 15.200 0 15.200 262000 13.250 0 13.250 ... ... 1.004788
1.010104 ... ... 14.275 -0.025 14.250 264000 14.250 -0.025 14.275 ... ... 1.010104
1.012453 ... ... 13.375 -0.025 13.350 266000 15.300 -0.025 15.325 ... ... 1.012451
1.011876 ... ... 12.500 0 12.500 268000 16.375 -0.025 16.400 ... ... 1.011879
1.008423 ... ... 11.700 -0.025 11.675 270000 17.525 -0.025 17.550 ... ... 1.008496
1.002196 ... ... 10.925 -0.025 10.900 272000 18.700 -0.025 18.725 ... ... 1.002386
0.99335 ... ... 10.175 0 10.175 274000 19.900 -0.025 19.925 ... ... 0.993617
0.981915 ... ... 9.500 -0.025 9.475 276000 21.150 -0.025 21.175 ... ... 0.982418
0.967954 ... ... 8.825 -0.025 8.800 278000 22.450 -0.025 22.475 ... ... 0.969028
0.951834 ... ... 8.200 -0.025 8.175 280000 23.775 -0.025 23.800 ... ... 0.953437
0.933856 ... ... 7.625 -0.025 7.600 282000 25.150 -0.025 25.175 ... ... 0.936124
0.913898 ... ... 7.075 -0.025 7.050 284000 26.550 -0.025 26.575 ... ... 0.916992
0.892077 ... ... 6.550 -0.025 6.525 286000 27.975 -0.025 28 ... ... 0.896176
0.868518 ... ... 6.050 -0.025 6.025 288000 29.450 -0.025 29.475 ... ... 0.874466
0.844151 ... ... 5.600 -0.025 5.575 290000 30.950 -0.025 30.975 ... ... 0.851576
0.818568 ... ... 5.175 -0.025 5.150 292000 32.475 -0.025 32.500 ... ... 0.827687
0.791954 ... ... 4.775 -0.025 4.750 294000 34.050 0 34.050 ... ... 0.803967
0.764507 ... ... 4.400 -0.025 4.375 296000 35.625 -0.025 35.650 ... ... 0.778801
0.736446 ... ... 4.050 -0.025 4.025 298000 37.250 -0.025 37.275 ... ... 0.754476
0.70801 ... ... 3.725 -0.025 3.700 300000 38.900 0 38.900 ... ... 0.730268
0.679459 ... ... 3.400 0 3.400 302000 40.550 -0.025 40.575 ... ... 0.704991
0.651077 ... ... 3.125 0 3.125 304000 42.250 -0.025 42.275 ... ... 0.681678
0.621194 ... ... 2.875 -0.025 2.850 306000 43.975 0 43.975 ... ... 0.659278
0.593931 ... ... 2.625 0 2.625 308000 45.700 -0.025 45.725 ... ... 0.636272
0.565496 ... ... 2.400 0 2.400 310000 47.475 0 47.475 ... ... 0.616404
0.535704 ... ... 2.200 -0.025 2.175 312000 49.250 -0.025 49.275 ... ... 0.596255
0.509844 ... ... 2 0 2 314000 51.050 -0.025 51.075 ... ... 0.577876
0.483056 ... ... 1.825 0 1.825 316000 52.875 0 52.875 ... ... 0.561509
0.455176 ... ... 1.675 -0.025 1.650 318000 54.725 0 54.725 ... ... 0.547358
0.429403 ... ... 1.525 -0.025 1.500 320000 56.575 0 56.575 ... ... 0.533305
0.406238 ... ... 1.375 0 1.375 322000 58.450 0 58.450 ... ... 0.521677
0.382378 ... ... 1.250 0 1.250 324000 60.350 0 60.350 ... ... 0.512579
0.357685 ... ... 1.125 0 1.125 326000 62.250 0 62.250 ... ... 0.5037
0.336315 ... ... 1.025 0 1.025 328000 64.175 0 64.175 ... ... 0.497414
0.314318 ... ... 0.925 0 0.925 330000 66.100 0 66.100 ... ... 0.49134
0.296355 ... ... 0.850 0 0.850 332000 68.050 0 68.050 ... ... 0.48783
0.272992 ... ... 0.775 -0.025 0.750 334000 70.025 0 70.025 ... ... 0.486812
0.259244 ... ... 0.700 0 0.700 336000 72 0 72 ... ... 0.485891
0.239902 ... ... 0.625 0 0.625 338000 74 0 74 ... ... 0.487289
0.219871 ... ... 0.575 -0.025 0.550 340000 76 0 76 ... ... 0.488683
0.205198 ... ... 0.500 0 0.500 342000 78 0 78 ... ... 0.490071
0.190212 ... ... 0.450 0 0.450 344000 80 0 80 ... ... 0.491454
0.174834 ... ... 0.425 -0.025 0.400 346000 82 0 82 ... ... 0.492832
0.165968 ... ... 0.375 0 0.375 348000 84 0 84 ... ... 0.494205
0.149907 ... ... 0.325 0 0.325 350000 86 0 86 ... ... 0.495572
0.140794 ... ... 0.300 0 0.300 352000 88 0 88 ... ... 0.496934
0.131601 ... ... 0.275 0 0.275 354000 90 0 90 ... ... 0.49829
0.122295 ... ... 0.250 0 0.250 356000 92 0 92 ... ... 0.499643
0.112839 ... ... 0.225 0 0.225 358000 94 0 94 ... ... 0.500989
0.103195 ... ... 0.200 0 0.200 360000 96 0 96 ... ... 0.502331
0.093308 ... ... 0.175 0 0.175 362000 98 0 98 ... ... 0.503668
0.083107 ... ... 0.150 0 0.150 364000 100 0 100 ... ... 0.505001
0.082218 ... ... 0.150 0 0.150 366000 102 0 102 ... ... 0.506328
0.071731 ... ... 0.125 0 0.125 368000 104 0 104 ... ... 0.50765
0.06071 ... ... 0.125 -0.025 0.100 370000 106 0 106 ... ... 0.508968
0.060079 ... ... 0.100 0 0.100 372000 108 0 108 ... ... 0.510281
0.059468 ... ... 0.100 0 0.100 374000 110 0 110 ... ... 0.51159
0.047944 ... ... 0.075 0 0.075 376000 112 0 112 ... ... 0.512893
0.047466 ... ... 0.075 0 0.075 378000 114 0 114 ... ... 0.514193
0.047001 ... ... 0.075 0 0.075 380000 116 0 116 ... ... 0.515487
0.034627 ... ... 0.050 0 0.050 382000 118 0 118 ... ... 0.516777
0.034293 ... ... 0.050 0 0.050 384000 120 0 120 ... ... 0.518063
0.033971 ... ... 0.050 0 0.050 386000 122 0 122 ... ... 0.519344
0.033655 ... ... 0.050 0 0.050 388000 124 0 124 ... ... 0.520621
0.019813 ... ... 0.025 0 0.025 390000 126 0 126 ... ... 0.521893
0.01963 ... ... 0.025 0 0.025 392000 128 0 128 ... ... 0.523161
0.019452 ... ... ... ... 0.025 394000 130 ... ... ... ... 0.524424
0.019277 ... ... ... ... 0.025 396000 132 ... ... ... ... 0.525684

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.