DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.675
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.006976 ... ... 116.575 5.675 122.250 92000 0.013 0 0.013 ... ... 0.003201
0.003151 ... ... 114.575 5.675 120.250 94000 0.013 0 0.013 ... ... 0.003274
0 ... ... 112.575 5.675 118.250 96000 0.013 0 0.013 ... ... 0.003349
0 ... ... 110.575 5.675 116.250 98000 0.013 0 0.013 ... ... 0.003425
0 ... ... 108.575 5.675 114.250 100000 0.013 0 0.013 ... ... 0.003503
0 ... ... 106.575 5.675 112.250 102000 0.013 0 0.013 ... ... 0.003583
0 ... ... 104.575 5.675 110.250 104000 0.013 -0.012 0.025 ... ... 0.003666
0 ... ... 102.575 5.675 108.250 106000 0.013 -0.012 0.025 ... ... 0.00375
0 ... ... 100.575 5.675 106.250 108000 0.025 0 0.025 ... ... 0.006336
0 ... ... 98.575 5.675 104.250 110000 0.025 -0.025 0.050 ... ... 0.006481
0 ... ... 96.575 5.675 102.250 112000 0.025 -0.025 0.050 ... ... 0.006631
0 ... ... 94.575 5.675 100.250 114000 0.025 -0.025 0.050 ... ... 0.006785
0 ... ... 92.575 5.675 98.250 116000 0.025 -0.050 0.075 ... ... 0.006943
0 ... ... 90.575 5.675 96.250 118000 0.050 -0.025 0.075 ... ... 0.011891
0 ... ... 88.575 5.675 94.250 120000 0.050 -0.025 0.075 ... ... 0.012168
0 ... ... 86.575 5.675 92.250 122000 0.050 -0.050 0.100 ... ... 0.012455
0 ... ... 84.575 5.675 90.250 124000 0.075 -0.050 0.125 ... ... 0.017074
0 ... ... 82.575 5.675 88.250 126000 0.075 -0.050 0.125 ... ... 0.017477
0 ... ... 80.575 5.675 86.250 128000 0.100 -0.050 0.150 ... ... 0.021909
0 ... ... 78.575 5.675 84.250 130000 0.100 -0.075 0.175 ... ... 0.02243
0 ... ... 76.575 5.675 82.250 132000 0.100 -0.100 0.200 ... ... 0.02297
0 ... ... 74.575 5.675 80.250 134000 0.125 -0.075 0.200 ... ... 0.02744
0 ... ... 72.575 5.675 78.250 136000 0.150 -0.075 0.225 ... ... 0.031809
0 ... ... 70.575 5.675 76.250 138000 0.150 -0.100 0.250 ... ... 0.032587
0 ... ... 68.600 5.650 74.250 140000 0.175 -0.100 0.275 ... ... 0.037011
0 ... ... 66.600 5.650 72.250 142000 0.200 -0.125 0.325 ... ... 0.041415
0 ... ... 64.625 5.625 70.250 144000 0.225 -0.125 0.350 ... ... 0.045826
0 ... ... 62.650 5.600 68.250 146000 0.250 -0.125 0.375 ... ... 0.050267
0 ... ... 60.675 5.600 66.275 148000 0.275 -0.150 0.425 ... ... 0.054756
0 ... ... 58.725 5.550 64.275 150000 0.300 -0.150 0.450 ... ... 0.059307
0 ... ... 56.750 5.550 62.300 152000 0.325 -0.175 0.500 ... ... 0.063938
0 ... ... 54.800 5.525 60.325 154000 0.375 -0.200 0.575 ... ... 0.071591
0 ... ... 52.875 5.475 58.350 156000 0.400 -0.225 0.625 ... ... 0.076388
0 ... ... 50.950 5.450 56.400 158000 0.450 -0.250 0.700 ... ... 0.084086
0 ... ... 49.025 5.400 54.425 160000 0.500 -0.275 0.775 ... ... 0.0918
0 ... ... 47.125 5.350 52.475 162000 0.550 -0.325 0.875 ... ... 0.09957
0 ... ... 45.225 5.325 50.550 164000 0.625 -0.350 0.975 ... ... 0.109873
0 ... ... 43.350 5.275 48.625 166000 0.700 -0.400 1.100 ... ... 0.120114
0 ... ... 41.500 5.200 46.700 168000 0.775 -0.450 1.225 ... ... 0.130353
0 ... ... 39.650 5.150 44.800 170000 0.875 -0.500 1.375 ... ... 0.142737
0 ... ... 37.825 5.100 42.925 172000 0.975 -0.575 1.550 1.125 1.125 0.155025
0 ... ... 36 5.050 41.050 174000 1.100 -0.625 1.725 1.100 1.100 0.16914
0 ... ... 34.225 4.950 39.175 176000 1.225 -0.700 1.925 1.250 1.250 0.183093
0.051364 ... ... 32.475 4.875 37.350 178000 1.400 -0.750 2.150 1.525 1.525 0.200159
0.093089 ... ... 30.725 4.825 35.550 180000 1.575 -0.850 2.425 2 1.975 0.216787
0.125559 ... ... 29.050 4.700 33.750 182000 1.775 -0.925 2.700 2.075 2.075 0.234432
0.159525 ... ... 27.375 4.625 32 184000 2 -1.025 3.025 ... ... 0.252859
0.189204 ... ... 25.750 4.500 30.250 186000 2.250 -1.150 3.400 ... ... 0.271849
0.220157 ... ... 24.175 4.375 28.550 188000 2.525 -1.275 3.800 2.550 2.550 0.291199
0.249797 ... ... 22.625 4.250 26.875 190000 2.850 -1.400 4.250 3.075 2.800 0.31155
0.279572 ... ... 21.150 4.100 25.250 192000 3.200 -1.525 4.725 3.500 3.500 0.331676
0.307733 ... ... 19.700 3.950 23.650 194000 3.600 -1.675 5.275 ... ... 0.352042
0.335251 ... ... 18.300 3.800 22.100 196000 4.025 -1.825 5.850 4.375 4.225 0.371699
0.361624 ... ... 16.950 3.650 20.600 198000 4.500 -1.975 6.475 4.900 4.325 0.390951
0.385904 ... ... 15.675 3.450 19.125 200000 4.200 -0.825 5.025 4.200 4.200 0.396898
0.408964 ... ... 14.425 3.300 17.725 202000 5.250 -0.350 5.600 5.250 5.250 0.423056
0.429826 15.750 15.750 13.250 3.125 16.375 204000 6.225 -2.475 8.700 6.775 6.775 0.442766
0.448249 ... ... 12.100 2.975 15.075 206000 6.900 -2.650 9.550 8.100 6.900 0.457081
0.464146 13 13 11.025 2.825 13.850 208000 7.650 -2.800 10.450 8.300 7.700 0.469595
0.477027 11.975 11.775 10 2.650 12.650 210000 8.450 -2.975 11.425 9.500 8.425 0.479958
0.486946 ... ... 9.050 2.475 11.525 212000 9.300 -3.150 12.450 9.800 9.800 0.488033
0.493676 11.100 10.100 8.175 2.300 10.475 214000 10.225 -3.325 13.550 10.875 10.325 0.493702
0.497102 ... ... 7.350 2.150 9.500 216000 11.225 -3.475 14.700 ... ... 0.496863
0.497208 ... ... 6.600 1.950 8.550 218000 12.275 -3.650 15.925 12.250 12.250 0.497496
0.493999 7.675 7.400 5.875 1.800 7.675 220000 13.375 -3.825 17.200 14.250 13 0.495621
0.487512 ... ... 5.225 1.625 6.850 222000 14.525 -4 18.525 15.500 15.500 0.491281
0.47794 6.175 6.100 4.625 1.475 6.100 224000 15.750 -4.150 19.900 ... ... 0.484638
0.465368 5.350 5 4.050 1.350 5.400 226000 17.025 -4.300 21.325 16.300 16.300 0.475803
0.449946 4.500 4.475 3.550 1.200 4.750 228000 18.375 -4.425 22.800 ... ... 0.465147
0.432314 4.600 3.800 3.125 1.050 4.175 230000 19.775 -4.575 24.350 20.475 20.475 0.45281
0.412542 3.400 3.350 2.725 0.925 3.650 232000 21.225 -4.700 25.925 ... ... 0.439065
0.39099 3.225 3.025 2.375 0.800 3.175 234000 22.750 -4.825 27.575 ... ... 0.424666
0.369026 2.875 2.775 2.075 0.700 2.775 236000 24.325 -4.925 29.250 24.250 24.250 0.409712
0.34554 2.225 2.225 1.825 0.575 2.400 238000 25.925 -5.050 30.975 28.650 28.650 0.393992
0.32323 2.250 2 1.600 0.500 2.100 240000 27.625 -5.125 32.750 27.250 27.250 0.379791
0.300454 ... ... 1.400 0.425 1.825 242000 29.325 -5.225 34.550 ... ... 0.364914
0.279168 1.575 1.575 1.225 0.375 1.600 244000 31.100 -5.275 36.375 ... ... 0.351909
0.258383 1.275 1.275 1.100 0.300 1.400 246000 32.900 -5.325 38.225 32.500 32.500 0.339543
0.238452 ... ... 0.975 0.250 1.225 248000 34.700 -5.400 40.100 ... ... 0.326994
0.219768 1 0.975 0.875 0.200 1.075 250000 36.550 -5.450 42 ... ... 0.316358
0.205285 1.100 1 0.775 0.200 0.975 252000 38.450 -5.450 43.900 ... ... 0.307943
0.187864 0.900 0.850 0.700 0.150 0.850 254000 40.300 -5.525 45.825 ... ... 0.297423
0.175512 0.800 0.775 0.625 0.150 0.775 256000 42.225 -5.525 47.750 ... ... 0.290449
0.163054 ... ... 0.575 0.125 0.700 258000 44.150 -5.550 49.700 ... ... 0.283673
0.150409 0.625 0.625 0.525 0.100 0.625 260000 46.075 -5.575 51.650 ... ... 0.277076
0.140886 ... ... 0.500 0.075 0.575 262000 48.025 -5.575 53.600 ... ... 0.271887
0.13136 0.525 0.525 0.450 0.075 0.525 264000 49.975 -5.600 55.575 ... ... 0.266879
0.121781 ... ... 0.425 0.050 0.475 266000 51.925 -5.625 57.550 ... ... 0.262043
0.115876 ... ... 0.400 0.050 0.450 268000 53.900 -5.625 59.525 ... ... 0.258623
0.110077 ... ... 0.375 0.050 0.425 270000 55.875 -5.625 61.500 ... ... 0.255357
0.100434 ... ... 0.350 0.025 0.375 272000 57.825 -5.650 63.475 ... ... 0.250977
0.094705 0.375 0.350 0.325 0.025 0.350 274000 59.825 -5.650 65.475 ... ... 0.249239
0.089018 0.325 0.325 0.325 0 0.325 276000 61.800 -5.650 67.450 ... ... 0.24637
0.087575 ... ... 0.300 0.025 0.325 278000 63.800 -5.650 69.450 ... ... 0.244849
0.082034 ... ... 0.275 0.025 0.300 280000 65.775 -5.675 71.450 ... ... 0.242199
0.076491 ... ... 0.275 0 0.275 282000 67.775 -5.650 73.425 ... ... 0.240867
0.070925 ... ... 0.250 0 0.250 284000 69.750 -5.675 75.425 ... ... 0.238409
0.069879 ... ... 0.250 0 0.250 286000 71.750 -5.675 77.425 ... ... 0.237239
0.064366 ... ... 0.225 0 0.225 288000 73.750 -5.675 79.425 ... ... 0.236137
0.058774 ... ... 0.225 -0.025 0.200 290000 75.750 -5.675 81.425 ... ... 0.235098
0.057961 ... ... 0.225 -0.025 0.200 292000 77.750 -5.675 83.425 ... ... 0.234117
0.057183 ... ... 0.200 0 0.200 294000 79.750 -5.675 85.425 ... ... 0.233192
0.051655 ... ... 0.200 -0.025 0.175 296000 81.750 -5.675 87.425 ... ... 0.232319
0.050989 ... ... 0.175 0 0.175 298000 83.750 -5.675 89.425 ... ... 0.231495
0.045388 ... ... 0.175 -0.025 0.150 300000 85.750 -5.675 91.425 ... ... 0.230716
0.044825 ... ... 0.175 -0.025 0.150 302000 87.750 -5.675 93.425 ... ... 0.229981
0.044283 ... ... 0.150 0 0.150 304000 89.750 -5.675 95.425 ... ... 0.229287
0.043761 ... ... 0.150 0 0.150 306000 91.750 -5.675 97.425 ... ... 0.228631
0.038172 ... ... 0.150 -0.025 0.125 308000 93.750 -5.675 99.425 ... ... 0.228011
0.037736 ... ... 0.150 -0.025 0.125 310000 95.750 -5.675 101.425 ... ... 0.227426
0.037316 ... ... 0.125 0 0.125 312000 97.750 -5.675 103.425 ... ... 0.226874
0.03691 ... ... 0.125 0 0.125 314000 99.750 -5.675 105.425 ... ... 0.226353
0.036518 ... ... 0.125 0 0.125 316000 101.750 -5.675 107.425 ... ... 0.225861
0.03091 ... ... 0.125 -0.025 0.100 318000 103.750 -5.675 109.425 ... ... 0.225397
0.03059 ... ... 0.125 -0.025 0.100 320000 105.750 -5.675 111.425 ... ... 0.22496
0.03028 ... ... 0.100 0 0.100 322000 107.750 -5.675 113.425 ... ... 0.224548
0.02998 ... ... 0.100 0 0.100 324000 109.750 -5.675 115.425 ... ... 0.22416
0.029689 ... ... 0.100 0 0.100 326000 111.750 -5.675 117.425 ... ... 0.223795
0.023939 ... ... 0.100 -0.025 0.075 328000 113.750 -5.675 119.425 ... ... 0.223451
0.023711 ... ... 0.100 -0.025 0.075 330000 115.750 -5.675 121.425 ... ... 0.223129
0.02349 ... ... 0.100 -0.025 0.075 332000 117.750 -5.675 123.425 ... ... 0.222827
0.023276 ... ... 0.100 -0.025 0.075 334000 119.750 -5.675 125.425 ... ... 0.222543
0.023067 ... ... 0.075 0 0.075 336000 121.750 -5.675 127.425 ... ... 0.222278
0.022864 ... ... 0.075 0 0.075 338000 123.750 -5.675 129.425 ... ... 0.222031
0.016842 ... ... 0.075 -0.025 0.050 340000 125.750 -5.675 131.425 ... ... 0.221799
0.016696 ... ... 0.075 -0.025 0.050 342000 127.750 -5.675 133.425 ... ... 0.221584
0.016553 ... ... 0.075 -0.025 0.050 344000 129.750 -5.675 135.425 ... ... 0.221384
0.016415 ... ... 0.075 -0.025 0.050 346000 131.750 -5.675 137.425 ... ... 0.221199
0.01628 ... ... 0.075 -0.025 0.050 348000 133.750 -5.675 139.425 ... ... 0.221028
0.016149 ... ... 0.075 -0.025 0.050 350000 135.750 -5.675 141.425 ... ... 0.22087
0.01602 ... ... 0.050 0 0.050 352000 137.750 -5.675 143.425 ... ... 0.220726
0.015895 ... ... 0.050 0 0.050 354000 139.750 -5.675 145.425 ... ... 0.220593
0.015772 ... ... 0.050 0 0.050 356000 141.750 -5.675 147.425 ... ... 0.220473
0.015653 ... ... 0.050 0 0.050 358000 143.750 -5.675 149.425 ... ... 0.220364
0.015536 ... ... 0.050 0 0.050 360000 145.750 -5.675 151.425 ... ... 0.220266
0.015422 ... ... 0.050 0 0.050 362000 147.750 -5.675 153.425 ... ... 0.220179
0.015311 ... ... 0.050 0 0.050 364000 149.750 -5.675 155.425 ... ... 0.220102
0.015203 ... ... 0.050 0 0.050 366000 151.750 -5.675 157.425 ... ... 0.220035
0.015097 ... ... 0.050 0 0.050 368000 153.750 -5.675 159.425 ... ... 0.219977
0.014994 ... ... 0.050 0 0.050 370000 155.750 -5.675 161.425 ... ... 0.219928
0.014893 ... ... 0.050 0 0.050 372000 157.750 -5.675 163.425 ... ... 0.219889
0.014794 ... ... 0.050 0 0.050 374000 159.750 -5.675 165.425 ... ... 0.219857

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.