DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 185.225
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.123149 ... ... 98.875 0.350 99.225 86000 0.013 0 0.013 ... ... 0.004225
0.124659 ... ... 96.875 0.350 97.225 88000 0.013 0 0.013 ... ... 0.004338
0.126149 ... ... 94.875 0.350 95.225 90000 0.013 0 0.013 ... ... 0.004454
0.12762 ... ... 92.875 0.350 93.225 92000 0.025 0 0.025 ... ... 0.007529
0.129074 ... ... 90.875 0.350 91.225 94000 0.025 0 0.025 ... ... 0.00773
0.13051 ... ... 88.875 0.350 89.225 96000 0.025 0 0.025 ... ... 0.007937
0.131929 ... ... 86.875 0.350 87.225 98000 0.025 0 0.025 ... ... 0.008151
0.133332 ... ... 84.875 0.350 85.225 100000 0.025 0 0.025 ... ... 0.008373
0.13472 ... ... 82.875 0.350 83.225 102000 0.025 0 0.025 ... ... 0.008603
0.136093 ... ... 80.875 0.350 81.225 104000 0.025 0 0.025 ... ... 0.008842
0.13745 ... ... 78.875 0.350 79.225 106000 0.025 0 0.025 ... ... 0.00909
0.138794 ... ... 76.875 0.350 77.225 108000 0.025 0 0.025 ... ... 0.009347
0.140123 ... ... 74.875 0.350 75.225 110000 0.025 0 0.025 ... ... 0.009615
0.141439 ... ... 72.875 0.350 73.225 112000 0.025 0 0.025 ... ... 0.009894
0.142742 ... ... 70.875 0.350 71.225 114000 0.025 0 0.025 ... ... 0.010186
0.144032 ... ... 68.875 0.350 69.225 116000 0.050 0 0.050 ... ... 0.017404
0.14531 ... ... 66.875 0.350 67.225 118000 0.050 0 0.050 ... ... 0.01792
0.146575 ... ... 64.875 0.350 65.225 120000 0.050 0 0.050 ... ... 0.01846
0.147829 ... ... 62.875 0.350 63.225 122000 0.050 0 0.050 ... ... 0.019025
0.149071 ... ... 60.875 0.350 61.225 124000 0.050 0 0.050 ... ... 0.019619
0.150302 ... ... 58.875 0.350 59.225 126000 0.075 0 0.075 ... ... 0.026911
0.151523 ... ... 56.875 0.350 57.225 128000 0.075 0 0.075 ... ... 0.02777
0.152732 ... ... 54.875 0.350 55.225 130000 0.100 0 0.100 ... ... 0.034898
0.153932 ... ... 52.875 0.350 53.225 132000 0.100 0 0.100 ... ... 0.036045
0.155121 ... ... 50.875 0.350 51.225 134000 0.125 0 0.125 ... ... 0.043226
0.1563 ... ... 48.875 0.350 49.225 136000 0.125 0 0.125 ... ... 0.044699
0.157469 ... ... 46.875 0.350 47.225 138000 0.150 0 0.150 ... ... 0.052085
0.158629 ... ... 44.875 0.350 45.225 140000 0.175 0 0.175 ... ... 0.059506
0.15978 ... ... 42.875 0.350 43.225 142000 0.200 0 0.200 ... ... 0.067033
0.160921 ... ... 40.875 0.350 41.225 144000 0.225 0 0.225 ... ... 0.074727
0.162054 ... ... 38.875 0.350 39.225 146000 0.275 0.025 0.250 ... ... 0.087474
0.165658 ... ... 36.900 0.350 37.250 148000 0.325 0.025 0.300 ... ... 0.100117
0.172032 ... ... 34.925 0.375 35.300 150000 0.375 0.025 0.350 ... ... 0.112815
0.178837 ... ... 32.975 0.375 33.350 152000 0.425 0.025 0.400 ... ... 0.125696
0.186125 ... ... 31.025 0.375 31.400 154000 0.500 0.050 0.450 ... ... 0.142679
0.196558 ... ... 29.100 0.375 29.475 156000 0.575 0.050 0.525 ... ... 0.159691
0.210173 ... ... 27.200 0.375 27.575 158000 0.675 0.050 0.625 ... ... 0.180182
0.226854 ... ... 25.300 0.400 25.700 160000 0.775 0.050 0.725 0.800 0.750 0.200628
0.24637 ... ... 23.450 0.400 23.850 162000 0.925 0.050 0.875 ... ... 0.226669
0.268403 ... ... 21.625 0.400 22.025 164000 1.075 0.050 1.025 1.025 1.025 0.252159
0.294405 ... ... 19.850 0.400 20.250 166000 1.275 0.025 1.250 1.250 1.250 0.281608
0.32171 ... ... 18.100 0.400 18.500 168000 1.525 0.050 1.475 ... ... 0.313629
0.351231 ... ... 16.425 0.375 16.800 170000 1.800 0.025 1.775 1.800 1.700 0.345506
0.382882 ... ... 14.800 0.375 15.175 172000 2.150 0.025 2.125 2.175 2 0.37915
0.413987 ... ... 13.250 0.350 13.600 174000 2.550 0 2.550 2.500 2.400 0.411762
0.444089 ... ... 11.750 0.350 12.100 176000 3.025 0 3.025 2.925 2.925 0.442942
0.471575 10.450 10.400 10.325 0.350 10.675 178000 3.575 0 3.575 3.600 3.450 0.471113
0.495008 9.275 9.275 9 0.325 9.325 180000 4.175 -0.025 4.200 4.350 4.125 0.494704
0.513092 8.125 7.750 7.750 0.300 8.050 182000 4.875 -0.050 4.925 4.900 4.900 0.513031
0.52461 6.975 6.750 6.575 0.250 6.825 184000 5.625 -0.100 5.725 ... ... 0.524609
0.52839 6 5.725 5.475 0.225 5.700 186000 6.450 -0.125 6.575 ... ... 0.528389
0.523126 4.775 4.775 4.450 0.225 4.675 188000 7.400 -0.125 7.525 ... ... 0.523154
0.507757 4 3.775 3.550 0.200 3.750 190000 8.425 -0.150 8.575 8.525 8.525 0.50779
0.481978 2.950 2.950 2.775 0.175 2.950 192000 9.625 -0.175 9.800 ... ... 0.48293
0.447407 2.350 2.275 2.175 0.125 2.300 194000 10.925 -0.225 11.150 ... ... 0.448853
0.406239 1.800 1.800 1.675 0.100 1.775 196000 12.400 -0.225 12.625 ... ... 0.410865
0.362622 ... ... 1.300 0.075 1.375 198000 13.975 -0.250 14.225 14.025 14.025 0.370536
0.319852 ... ... 1 0.075 1.075 200000 15.625 -0.275 15.900 ... ... 0.329569
0.276639 ... ... 0.750 0.075 0.825 202000 17.375 -0.275 17.650 ... ... 0.294241
0.239246 ... ... 0.575 0.075 0.650 204000 19.175 -0.300 19.475 ... ... 0.262839
0.202857 ... ... 0.450 0.050 0.500 206000 21.025 -0.300 21.325 ... ... 0.237508
0.174034 ... ... 0.350 0.050 0.400 208000 22.925 -0.325 23.250 ... ... 0.220055
0.149802 ... ... 0.275 0.050 0.325 210000 24.850 -0.325 25.175 ... ... 0.207362
0.124527 ... ... 0.225 0.025 0.250 212000 26.800 -0.350 27.150 ... ... 0.199526
0.105344 ... ... 0.175 0.025 0.200 214000 28.775 -0.350 29.125 ... ... 0.196318
0.093811 ... ... 0.150 0.025 0.175 216000 30.775 -0.350 31.125 ... ... 0.197224
0.082461 ... ... 0.125 0.025 0.150 218000 32.775 -0.350 33.125 ... ... 0.198125
0.071142 ... ... 0.125 0 0.125 220000 34.775 -0.350 35.125 ... ... 0.199022
0.068958 ... ... 0.100 0.025 0.125 222000 36.775 -0.350 37.125 ... ... 0.199913
0.057902 ... ... 0.100 0 0.100 224000 38.775 -0.350 39.125 ... ... 0.2008
0.056269 ... ... 0.075 0.025 0.100 226000 40.775 -0.350 41.125 ... ... 0.201682
0.045157 ... ... 0.075 0 0.075 228000 42.775 -0.350 43.125 ... ... 0.20256
0.043972 ... ... 0.075 0 0.075 230000 44.775 -0.350 45.125 ... ... 0.203433
0.032387 ... ... 0.050 0 0.050 232000 46.775 -0.350 47.125 ... ... 0.204302
0.031585 ... ... 0.050 0 0.050 234000 48.775 -0.350 49.125 ... ... 0.205167
0.030838 ... ... 0.050 0 0.050 236000 50.775 -0.350 51.125 ... ... 0.206027
0.030139 ... ... 0.050 0 0.050 238000 52.775 -0.350 53.125 ... ... 0.206883
0.017874 ... ... 0.050 -0.025 0.025 240000 54.775 -0.350 55.125 ... ... 0.207735
0.017483 ... ... 0.050 -0.025 0.025 242000 56.775 -0.350 57.125 ... ... 0.208583
0.017114 ... ... 0.025 0 0.025 244000 58.775 -0.350 59.125 ... ... 0.209427
0.016767 ... ... 0.025 0 0.025 246000 60.775 -0.350 61.125 ... ... 0.210267
0.016439 ... ... 0.025 0 0.025 248000 62.775 -0.350 63.125 ... ... 0.211102
0.016128 ... ... 0.025 0 0.025 250000 64.775 -0.350 65.125 ... ... 0.211934
0.015832 ... ... 0.025 0 0.025 252000 66.775 -0.350 67.125 ... ... 0.212762
0.015551 ... ... 0.025 0 0.025 254000 68.775 -0.350 69.125 ... ... 0.213586
0.015286 ... ... 0.025 0 0.025 256000 70.775 -0.350 71.125 ... ... 0.214407
0.015033 ... ... 0.025 0 0.025 258000 72.775 -0.350 73.125 ... ... 0.215223
0.014792 ... ... 0.025 0 0.025 260000 74.775 -0.350 75.125 ... ... 0.216036
0.014561 ... ... 0.013 0.012 0.025 262000 76.775 -0.350 77.125 ... ... 0.216845
0.014339 ... ... 0.013 0.012 0.025 264000 78.775 -0.350 79.125 ... ... 0.21765
0.014127 ... ... 0.013 0.012 0.025 266000 80.775 -0.350 81.125 ... ... 0.218452
0.008475 ... ... 0.013 0 0.013 268000 82.775 -0.350 83.125 ... ... 0.219251
0.008353 ... ... 0.013 0 0.013 270000 84.775 -0.350 85.125 ... ... 0.220046
0.008235 ... ... 0.013 0 0.013 272000 86.775 -0.350 87.125 ... ... 0.220837
0.008122 ... ... 0.013 0 0.013 274000 88.775 -0.350 89.125 ... ... 0.221625
0.008014 ... ... 0.013 0 0.013 276000 90.775 -0.350 91.125 ... ... 0.222409
0.007909 ... ... 0.013 0 0.013 278000 92.775 -0.350 93.125 ... ... 0.223191
0.00781 ... ... 0.013 0 0.013 280000 94.775 -0.350 95.125 ... ... 0.223968
0.007714 ... ... 0.013 0 0.013 282000 96.775 -0.350 97.125 ... ... 0.224743
0.007621 ... ... 0.013 0 0.013 284000 98.775 -0.350 99.125 ... ... 0.225514

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.