DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225.100
Expiration Date: 04/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.281696 ... ... 123.650 3.450 127.100 98000 0.075 0 0.075 ... ... 0.023419
0.284966 ... ... 121.650 3.450 125.100 100000 0.075 0 0.075 ... ... 0.023912
0.288196 ... ... 119.650 3.450 123.100 102000 0.075 -0.025 0.100 ... ... 0.024416
0.291386 ... ... 117.650 3.450 121.100 104000 0.100 0 0.100 ... ... 0.030623
0.294539 ... ... 115.650 3.450 119.100 106000 0.100 -0.025 0.125 ... ... 0.031264
0.297655 ... ... 113.650 3.450 117.100 108000 0.125 -0.025 0.150 ... ... 0.037341
0.300735 ... ... 111.650 3.450 115.100 110000 0.125 -0.025 0.150 ... ... 0.03812
0.303781 ... ... 109.650 3.450 113.100 112000 0.150 -0.025 0.175 ... ... 0.044153
0.306792 ... ... 107.650 3.450 111.100 114000 0.175 -0.025 0.200 ... ... 0.050083
0.309772 ... ... 105.650 3.450 109.100 116000 0.175 -0.050 0.225 ... ... 0.051127
0.312719 ... ... 103.650 3.450 107.100 118000 0.200 -0.050 0.250 ... ... 0.057116
0.315636 ... ... 101.650 3.450 105.100 120000 0.225 -0.050 0.275 ... ... 0.063076
0.318523 ... ... 99.650 3.450 103.100 122000 0.250 -0.050 0.300 ... ... 0.069032
0.321381 ... ... 97.650 3.450 101.100 124000 0.275 -0.050 0.325 ... ... 0.075005
0.32421 ... ... 95.650 3.450 99.100 126000 0.325 -0.050 0.375 ... ... 0.085282
0.327011 ... ... 93.650 3.450 97.100 128000 0.350 -0.075 0.425 ... ... 0.091267
0.329785 ... ... 91.650 3.450 95.100 130000 0.400 -0.050 0.450 ... ... 0.101337
0.332532 ... ... 89.650 3.450 93.100 132000 0.425 -0.075 0.500 ... ... 0.107428
0.335254 ... ... 87.650 3.450 91.100 134000 0.475 -0.075 0.550 ... ... 0.117436
0.337951 ... ... 85.650 3.450 89.100 136000 0.525 -0.100 0.625 ... ... 0.127392
0.340624 ... ... 83.650 3.450 87.100 138000 0.600 -0.075 0.675 ... ... 0.140836
0.343272 ... ... 81.650 3.450 85.100 140000 0.650 -0.100 0.750 ... ... 0.150702
0.345896 ... ... 79.650 3.450 83.100 142000 0.700 -0.125 0.825 ... ... 0.160619
0.348498 ... ... 77.675 3.425 81.100 144000 0.775 -0.125 0.900 ... ... 0.173807
0.351077 ... ... 75.700 3.400 79.100 146000 0.825 -0.150 0.975 ... ... 0.183827
0.354901 ... ... 73.750 3.375 77.125 148000 0.900 -0.150 1.050 ... ... 0.196991
0.360076 ... ... 71.800 3.375 75.175 150000 0.975 -0.150 1.125 ... ... 0.210143
0.365375 ... ... 69.875 3.350 73.225 152000 1.075 -0.150 1.225 ... ... 0.226117
0.370808 ... ... 67.950 3.325 71.275 154000 1.150 -0.200 1.350 ... ... 0.239268
0.377746 ... ... 66.050 3.300 69.350 156000 1.275 -0.200 1.475 ... ... 0.257706
0.386249 ... ... 64.175 3.275 67.450 158000 1.375 -0.225 1.600 ... ... 0.273424
0.394983 ... ... 62.300 3.250 65.550 160000 1.500 -0.250 1.750 ... ... 0.291521
0.405328 ... ... 60.450 3.225 63.675 162000 1.650 -0.250 1.900 ... ... 0.311726
0.415929 ... ... 58.625 3.175 61.800 164000 1.800 -0.275 2.075 ... ... 0.331643
0.429483 ... ... 56.825 3.150 59.975 166000 1.950 -0.300 2.250 ... ... 0.351347
0.443253 ... ... 55.025 3.125 58.150 168000 2.125 -0.325 2.450 ... ... 0.372815
0.45853 ... ... 53.250 3.100 56.350 170000 2.325 -0.350 2.675 ... ... 0.395793
0.47399 ... ... 51.500 3.050 54.550 172000 2.550 -0.350 2.900 ... ... 0.420031
0.492038 ... ... 49.775 3.025 52.800 174000 2.775 -0.400 3.175 ... ... 0.443735
0.511268 ... ... 48.075 3 51.075 176000 3.025 -0.425 3.450 ... ... 0.468455
0.531538 ... ... 46.425 2.950 49.375 178000 3.300 -0.450 3.750 ... ... 0.493971
0.552695 ... ... 44.775 2.925 47.700 180000 3.600 -0.500 4.100 ... ... 0.520073
0.574587 ... ... 43.175 2.875 46.050 182000 3.925 -0.550 4.475 ... ... 0.546567
0.597056 ... ... 41.600 2.825 44.425 184000 4.300 -0.550 4.850 ... ... 0.574288
0.620744 ... ... 40.075 2.775 42.850 186000 4.675 -0.625 5.300 ... ... 0.600931
0.64456 ... ... 38.575 2.725 41.300 188000 5.100 -0.650 5.750 ... ... 0.628286
0.668358 ... ... 37.100 2.675 39.775 190000 5.550 -0.700 6.250 ... ... 0.655204
0.692586 ... ... 35.650 2.650 38.300 192000 6.025 -0.750 6.775 ... ... 0.681566
0.716394 ... ... 34.250 2.600 36.850 194000 6.525 -0.800 7.325 ... ... 0.707264
0.739666 ... ... 32.875 2.550 35.425 196000 7.075 -0.825 7.900 ... ... 0.732689
0.762291 ... ... 31.525 2.500 34.025 198000 7.625 -0.875 8.500 ... ... 0.756694
0.784169 ... ... 30.200 2.450 32.650 200000 8.200 -0.925 9.125 ... ... 0.779756
0.805201 ... ... 28.925 2.375 31.300 202000 8.800 -1 9.800 ... ... 0.801794
0.825294 ... ... 27.650 2.325 29.975 204000 9.425 -1.025 10.450 ... ... 0.822729
0.844164 ... ... 26.375 2.275 28.650 206000 10.075 -1.075 11.150 ... ... 0.842488
0.862001 ... ... 25.125 2.225 27.350 208000 10.725 -1.125 11.850 ... ... 0.860838
0.878712 ... ... 23.900 2.175 26.075 210000 11.375 -1.200 12.575 ... ... 0.877823
0.894205 ... ... 22.700 2.125 24.825 212000 12.075 -1.250 13.325 ... ... 0.89365
0.908329 ... ... 21.525 2.050 23.575 214000 12.775 -1.300 14.075 ... ... 0.908014
0.921142 ... ... 20.375 2 22.375 216000 13.525 -1.350 14.875 ... ... 0.92099
0.932447 ... ... 19.250 1.925 21.175 218000 14.275 -1.425 15.700 ... ... 0.932394
0.942207 ... ... 18.150 1.875 20.025 220000 15.075 -1.475 16.550 ... ... 0.942202
0.950286 15.700 15.700 17.100 1.825 18.925 222000 15.900 -1.550 17.450 ... ... 0.9503
0.956588 ... ... 16.075 1.775 17.850 224000 16.775 -1.600 18.375 ... ... 0.956597
0.961033 ... ... 15.125 1.675 16.800 226000 17.675 -1.675 19.350 ... ... 0.961028
0.963522 ... ... 14.200 1.625 15.825 228000 18.650 -1.725 20.375 ... ... 0.96351
0.964034 ... ... 13.325 1.575 14.900 230000 19.650 -1.800 21.450 ... ... 0.964038
0.962545 ... ... 12.500 1.500 14 232000 20.725 -1.850 22.575 ... ... 0.962618
0.959107 ... ... 11.725 1.450 13.175 234000 21.825 -1.925 23.750 ... ... 0.959264
0.953782 ... ... 11.025 1.375 12.400 236000 23 -1.975 24.975 ... ... 0.95412
0.946674 ... ... 10.350 1.325 11.675 238000 24.225 -2.025 26.250 ... ... 0.947282
0.937921 ... ... 9.725 1.275 11 240000 25.500 -2.075 27.575 ... ... 0.938905
0.927507 ... ... 9.125 1.225 10.350 242000 26.800 -2.150 28.950 ... ... 0.928991
0.915733 ... ... 8.600 1.150 9.750 244000 28.150 -2.200 30.350 ... ... 0.917844
0.902825 ... ... 8.075 1.125 9.200 246000 29.550 -2.250 31.800 ... ... 0.905698
0.888695 ... ... 7.625 1.050 8.675 248000 30.975 -2.300 33.275 ... ... 0.892483
0.873859 ... ... 7.175 1.025 8.200 250000 32.450 -2.350 34.800 ... ... 0.878699
0.857681 ... ... 6.775 0.950 7.725 252000 33.950 -2.400 36.350 ... ... 0.864202
0.841169 ... ... 6.375 0.925 7.300 254000 35.475 -2.450 37.925 ... ... 0.849129
0.824058 ... ... 6.025 0.875 6.900 256000 37.025 -2.500 39.525 ... ... 0.833621
0.806496 ... ... 5.675 0.850 6.525 258000 38.600 -2.550 41.150 ... ... 0.817826
0.788638 ... ... 5.375 0.800 6.175 260000 40.200 -2.575 42.775 ... ... 0.801894
0.769828 ... ... 5.075 0.750 5.825 262000 41.825 -2.625 44.450 ... ... 0.785978
0.751804 ... ... 4.775 0.750 5.525 264000 43.475 -2.650 46.125 ... ... 0.770235
0.73302 ... ... 4.525 0.700 5.225 266000 45.125 -2.700 47.825 ... ... 0.753966
0.714477 ... ... 4.275 0.675 4.950 268000 46.825 -2.725 49.550 ... ... 0.738977
0.695228 ... ... 4.050 0.625 4.675 270000 48.525 -2.775 51.300 ... ... 0.723657
0.677653 ... ... 3.825 0.625 4.450 272000 50.250 -2.800 53.050 ... ... 0.709011
0.658301 ... ... 3.625 0.575 4.200 274000 52 -2.825 54.825 ... ... 0.695191
0.641016 ... ... 3.450 0.550 4 276000 53.750 -2.875 56.625 ... ... 0.681207
0.623323 ... ... 3.275 0.525 3.800 278000 55.525 -2.900 58.425 ... ... 0.668226
0.605186 ... ... 3.100 0.500 3.600 280000 57.325 -2.925 60.250 ... ... 0.656372
0.589799 ... ... 2.950 0.500 3.450 282000 59.125 -2.950 62.075 ... ... 0.64451
0.572524 ... ... 2.825 0.450 3.275 284000 60.950 -2.975 63.925 ... ... 0.633921
0.556632 ... ... 2.700 0.425 3.125 286000 62.775 -3 65.775 ... ... 0.623379
0.542322 ... ... 2.575 0.425 3 288000 64.625 -3.025 67.650 ... ... 0.614234
0.527876 ... ... 2.450 0.425 2.875 290000 66.475 -3.050 69.525 ... ... 0.60518
0.513272 ... ... 2.350 0.400 2.750 292000 68.325 -3.075 71.400 ... ... 0.596213
0.49849 ... ... 2.250 0.375 2.625 294000 70.200 -3.100 73.300 ... ... 0.588754
0.485626 ... ... 2.175 0.350 2.525 296000 72.100 -3.100 75.200 ... ... 0.58285
0.472682 ... ... 2.075 0.350 2.425 298000 73.975 -3.125 77.100 ... ... 0.575636
0.459642 ... ... 2 0.325 2.325 300000 75.875 -3.150 79.025 ... ... 0.569991
0.448797 ... ... 1.925 0.325 2.250 302000 77.775 -3.175 80.950 ... ... 0.564471
0.435584 ... ... 1.850 0.300 2.150 304000 79.700 -3.175 82.875 ... ... 0.560542
0.424663 ... ... 1.775 0.300 2.075 306000 81.600 -3.200 84.800 ... ... 0.555262
0.413717 ... ... 1.725 0.275 2 308000 83.525 -3.225 86.750 ... ... 0.55157
0.402727 ... ... 1.650 0.275 1.925 310000 85.450 -3.250 88.700 ... ... 0.547988
0.391687 ... ... 1.600 0.250 1.850 312000 87.400 -3.250 90.650 ... ... 0.54598
0.383249 ... ... 1.525 0.275 1.800 314000 89.325 -3.275 92.600 ... ... 0.5426
0.372134 ... ... 1.475 0.250 1.725 316000 91.275 -3.275 94.550 ... ... 0.540777
0.363715 ... ... 1.425 0.250 1.675 318000 93.200 -3.300 96.500 ... ... 0.537583
0.352483 ... ... 1.375 0.225 1.600 320000 95.175 -3.300 98.475 ... ... 0.537368
0.344046 ... ... 1.325 0.225 1.550 322000 97.125 -3.325 100.450 ... ... 0.535774
0.335612 ... ... 1.275 0.225 1.500 324000 99.075 -3.350 102.425 ... ... 0.53425
0.327173 ... ... 1.225 0.225 1.450 326000 101.050 -3.350 104.400 ... ... 0.5342
0.318723 ... ... 1.200 0.200 1.400 328000 103 -3.375 106.375 ... ... 0.532797
0.310255 ... ... 1.150 0.200 1.350 330000 104.975 -3.400 108.375 ... ... 0.532837
0.301759 ... ... 1.125 0.175 1.300 332000 106.950 -3.400 110.350 ... ... 0.532912
0.29323 ... ... 1.075 0.175 1.250 334000 108.950 -3.400 112.350 ... ... 0.534365
0.287932 ... ... 1.050 0.175 1.225 336000 110.925 -3.425 114.350 ... ... 0.534488
0.282677 ... ... 1.025 0.175 1.200 338000 112.925 -3.425 116.350 ... ... 0.535952
0.27746 ... ... 1 0.175 1.175 340000 114.900 -3.450 118.350 ... ... 0.536119
0.268927 ... ... 0.975 0.150 1.125 342000 116.900 -3.450 120.350 ... ... 0.537591
0.263752 ... ... 0.950 0.150 1.100 344000 118.900 -3.450 122.350 ... ... 0.539057
0.258607 ... ... 0.925 0.150 1.075 346000 120.900 -3.450 124.350 ... ... 0.540517
0.253489 ... ... 0.900 0.150 1.050 348000 122.900 -3.450 126.350 ... ... 0.54197
0.248395 ... ... 0.900 0.125 1.025 350000 124.900 -3.450 128.350 ... ... 0.543418
0.243322 ... ... 0.875 0.125 1 352000 126.900 -3.450 130.350 ... ... 0.54486
0.238267 ... ... 0.850 0.125 0.975 354000 128.900 -3.450 132.350 ... ... 0.546296

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.