DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.750
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.201241 ... ... 121.725 -0.975 120.750 92000 0.025 0 0.025 ... ... 0.008544
0.203645 ... ... 119.725 -0.975 118.750 94000 0.025 0 0.025 ... ... 0.008738
0.20602 ... ... 117.725 -0.975 116.750 96000 0.025 0 0.025 ... ... 0.008937
0.208366 ... ... 115.725 -0.975 114.750 98000 0.025 0 0.025 ... ... 0.009141
0.210683 ... ... 113.725 -0.975 112.750 100000 0.025 0 0.025 ... ... 0.00935
0.212973 ... ... 111.725 -0.975 110.750 102000 0.050 0.025 0.025 ... ... 0.016038
0.215237 ... ... 109.725 -0.975 108.750 104000 0.050 0 0.050 ... ... 0.016401
0.217475 ... ... 107.725 -0.975 106.750 106000 0.050 0 0.050 ... ... 0.016774
0.219688 ... ... 105.725 -0.975 104.750 108000 0.050 0 0.050 ... ... 0.017158
0.221877 ... ... 103.725 -0.975 102.750 110000 0.050 0 0.050 ... ... 0.017552
0.224042 ... ... 101.725 -0.975 100.750 112000 0.075 0.025 0.050 ... ... 0.024072
0.226185 ... ... 99.725 -0.975 98.750 114000 0.075 0 0.075 ... ... 0.024624
0.228305 ... ... 97.725 -0.975 96.750 116000 0.075 0 0.075 ... ... 0.025193
0.230404 ... ... 95.725 -0.975 94.750 118000 0.075 0 0.075 ... ... 0.025779
0.232482 ... ... 93.725 -0.975 92.750 120000 0.100 0.025 0.075 ... ... 0.032318
0.23454 ... ... 91.725 -0.975 90.750 122000 0.100 0 0.100 ... ... 0.033074
0.236578 ... ... 89.725 -0.975 88.750 124000 0.125 0.025 0.100 ... ... 0.039506
0.238596 ... ... 87.725 -0.975 86.750 126000 0.125 0.025 0.100 ... ... 0.040438
0.240596 ... ... 85.725 -0.975 84.750 128000 0.125 0 0.125 ... ... 0.041402
0.242577 ... ... 83.725 -0.975 82.750 130000 0.150 0 0.150 ... ... 0.047986
0.24454 ... ... 81.725 -0.975 80.750 132000 0.175 0.025 0.150 ... ... 0.054484
0.246486 ... ... 79.725 -0.975 78.750 134000 0.175 0 0.175 ... ... 0.055805
0.248414 ... ... 77.725 -0.975 76.750 136000 0.200 0.025 0.175 ... ... 0.06243
0.250326 ... ... 75.725 -0.975 74.750 138000 0.225 0.025 0.200 ... ... 0.069062
0.252221 ... ... 73.725 -0.975 72.750 140000 0.225 0 0.225 ... ... 0.070778
0.254101 ... ... 71.725 -0.975 70.750 142000 0.250 0 0.250 ... ... 0.077627
0.255965 ... ... 69.725 -0.975 68.750 144000 0.300 0.025 0.275 ... ... 0.089284
0.257814 ... ... 67.725 -0.975 66.750 146000 0.325 0.025 0.300 ... ... 0.096214
0.259647 ... ... 65.725 -0.975 64.750 148000 0.350 0 0.350 ... ... 0.103275
0.261466 ... ... 63.725 -0.975 62.750 150000 0.400 0.025 0.375 ... ... 0.114852
0.26327 ... ... 61.725 -0.975 60.750 152000 0.450 0.025 0.425 ... ... 0.126371
0.265061 ... ... 59.725 -0.975 58.750 154000 0.500 0.025 0.475 ... ... 0.1379
0.268641 ... ... 57.725 -0.950 56.775 156000 0.550 0.025 0.525 ... ... 0.149492
0.272343 ... ... 55.750 -0.950 54.800 158000 0.625 0.050 0.575 ... ... 0.164888
0.276181 ... ... 53.800 -0.975 52.825 160000 0.700 0.050 0.650 ... ... 0.180165
0.284062 ... ... 51.850 -0.950 50.900 162000 0.775 0.050 0.725 ... ... 0.195413
0.292264 ... ... 49.900 -0.925 48.975 164000 0.875 0.050 0.825 ... ... 0.213869
0.300813 ... ... 48 -0.950 47.050 166000 0.975 0.050 0.925 ... ... 0.232152
0.313618 ... ... 46.100 -0.925 45.175 168000 1.100 0.050 1.050 ... ... 0.253161
0.326786 ... ... 44.200 -0.900 43.300 170000 1.225 0.050 1.175 ... ... 0.273889
0.342188 ... ... 42.350 -0.900 41.450 172000 1.375 0.075 1.300 ... ... 0.296899
0.359696 ... ... 40.500 -0.875 39.625 174000 1.550 0.100 1.450 ... ... 0.321802
0.379132 ... ... 38.700 -0.875 37.825 176000 1.725 0.100 1.625 ... ... 0.346177
0.39871 ... ... 36.900 -0.875 36.025 178000 1.950 0.125 1.825 ... ... 0.373953
0.421455 ... ... 35.125 -0.850 34.275 180000 2.175 0.125 2.050 ... ... 0.400876
0.445433 ... ... 33.375 -0.825 32.550 182000 2.425 0.150 2.275 ... ... 0.428677
0.470385 ... ... 31.675 -0.825 30.850 184000 2.700 0.175 2.525 ... ... 0.457058
0.496049 ... ... 29.975 -0.800 29.175 186000 3 0.175 2.825 ... ... 0.485742
0.52315 ... ... 28.325 -0.775 27.550 188000 3.325 0.200 3.125 ... ... 0.514468
0.550202 ... ... 26.700 -0.750 25.950 190000 3.700 0.225 3.475 3.600 3.600 0.543903
0.577697 ... ... 25.100 -0.700 24.400 192000 4.100 0.250 3.850 ... ... 0.572622
0.604431 ... ... 23.550 -0.675 22.875 194000 4.550 0.275 4.275 ... ... 0.601064
0.63069 ... ... 22.050 -0.650 21.400 196000 5.025 0.300 4.725 ... ... 0.628141
0.655541 ... ... 20.575 -0.625 19.950 198000 5.550 0.325 5.225 ... ... 0.654085
0.679086 ... ... 19.150 -0.600 18.550 200000 6.100 0.350 5.750 ... ... 0.678094
0.700848 ... ... 17.775 -0.575 17.200 202000 6.725 0.400 6.325 ... ... 0.700444
0.720538 ... ... 16.450 -0.525 15.925 204000 7.375 0.425 6.950 ... ... 0.720177
0.7374 ... ... 15.175 -0.500 14.675 206000 8.075 0.450 7.625 ... ... 0.737222
0.751296 ... ... 13.950 -0.475 13.475 208000 8.850 0.500 8.350 ... ... 0.751269
0.761907 ... ... 12.775 -0.425 12.350 210000 9.650 0.525 9.125 9.300 9.300 0.761896
0.768905 11 11 11.650 -0.400 11.250 212000 10.525 0.550 9.975 ... ... 0.768905
0.772062 ... ... 10.575 -0.350 10.225 214000 11.450 0.600 10.850 ... ... 0.77206
0.771185 ... ... 9.575 -0.325 9.250 216000 12.425 0.625 11.800 12.050 12.050 0.7712
0.766178 ... ... 8.650 -0.300 8.350 218000 13.475 0.650 12.825 ... ... 0.766251
0.756985 ... ... 7.750 -0.250 7.500 220000 14.575 0.675 13.900 14.400 14.400 0.757181
0.743788 6.800 6.800 6.950 -0.225 6.725 222000 15.750 0.725 15.025 ... ... 0.744197
0.726615 6.150 6.150 6.200 -0.200 6 224000 16.975 0.750 16.225 ... ... 0.727355
0.70561 ... ... 5.500 -0.175 5.325 226000 18.275 0.775 17.500 ... ... 0.707255
0.681573 4.500 4.500 4.875 -0.150 4.725 228000 19.625 0.800 18.825 ... ... 0.684004
0.654551 4.350 4.300 4.300 -0.125 4.175 230000 21.025 0.800 20.225 ... ... 0.657984
0.625 ... ... 3.800 -0.125 3.675 232000 22.500 0.825 21.675 ... ... 0.630594
0.594662 ... ... 3.350 -0.100 3.250 234000 24.025 0.850 23.175 ... ... 0.601895
0.562108 ... ... 2.950 -0.100 2.850 236000 25.625 0.875 24.750 ... ... 0.573928
0.530783 ... ... 2.600 -0.075 2.525 238000 27.250 0.875 26.375 ... ... 0.545127
0.496663 ... ... 2.300 -0.100 2.200 240000 28.925 0.900 28.025 ... ... 0.517503
0.465833 ... ... 2.025 -0.075 1.950 242000 30.625 0.875 29.750 ... ... 0.49011
0.432863 ... ... 1.775 -0.075 1.700 244000 32.375 0.900 31.475 ... ... 0.465435
0.402896 ... ... 1.575 -0.075 1.500 246000 34.150 0.900 33.250 ... ... 0.44217
0.374226 ... ... 1.375 -0.050 1.325 248000 35.975 0.925 35.050 ... ... 0.423127
0.344009 ... ... 1.225 -0.075 1.150 250000 37.800 0.900 36.900 ... ... 0.40401
0.319369 ... ... 1.075 -0.050 1.025 252000 39.675 0.925 38.750 ... ... 0.390044
0.293824 ... ... 0.950 -0.050 0.900 254000 41.550 0.925 40.625 ... ... 0.376336
0.271473 ... ... 0.850 -0.050 0.800 256000 43.450 0.925 42.525 ... ... 0.365599
0.248379 ... ... 0.750 -0.050 0.700 258000 45.375 0.925 44.450 ... ... 0.357937
0.229324 ... ... 0.650 -0.025 0.625 260000 47.325 0.950 46.375 ... ... 0.35334
0.20979 ... ... 0.575 -0.025 0.550 262000 49.300 0.975 48.325 ... ... 0.351695
0.195211 ... ... 0.525 -0.025 0.500 264000 51.275 0.975 50.300 ... ... 0.350216
0.180483 ... ... 0.450 0 0.450 266000 53.250 0.975 52.275 ... ... 0.348888
0.165521 ... ... 0.400 0 0.400 268000 55.250 0.975 54.275 ... ... 0.350164
0.150217 ... ... 0.375 -0.025 0.350 270000 57.250 0.975 56.275 ... ... 0.351435
0.14119 ... ... 0.325 0 0.325 272000 59.250 0.975 58.275 ... ... 0.352699
0.132205 ... ... 0.300 0 0.300 274000 61.250 0.975 60.275 ... ... 0.353957
0.123228 ... ... 0.275 0 0.275 276000 63.250 0.975 62.275 ... ... 0.35521
0.114223 ... ... 0.250 0 0.250 278000 65.250 0.975 64.275 ... ... 0.356456
0.105153 ... ... 0.225 0 0.225 280000 67.250 0.975 66.275 ... ... 0.357697
0.095974 ... ... 0.200 0 0.200 282000 69.250 0.975 68.275 ... ... 0.358933
0.094551 ... ... 0.200 0 0.200 284000 71.250 0.975 70.275 ... ... 0.360163
0.085365 ... ... 0.175 0 0.175 286000 73.250 0.975 72.275 ... ... 0.361387
0.084157 ... ... 0.150 0.025 0.175 288000 75.250 0.975 74.275 ... ... 0.362606
0.074884 ... ... 0.150 0 0.150 290000 77.250 0.975 76.275 ... ... 0.36382
0.073866 ... ... 0.150 0 0.150 292000 79.250 0.975 78.275 ... ... 0.365029
0.064405 ... ... 0.125 0 0.125 294000 81.250 0.975 80.275 ... ... 0.366232
0.063562 ... ... 0.125 0 0.125 296000 83.250 0.975 82.275 ... ... 0.36743
0.062753 ... ... 0.125 0 0.125 298000 85.250 0.975 84.275 ... ... 0.368623
0.053108 ... ... 0.100 0 0.100 300000 87.250 0.975 86.275 ... ... 0.36981
0.052452 ... ... 0.100 0 0.100 302000 89.250 0.975 88.275 ... ... 0.370993
0.051822 ... ... 0.100 0 0.100 304000 91.250 0.975 90.275 ... ... 0.372171
0.051214 ... ... 0.100 0 0.100 306000 93.250 0.975 92.275 ... ... 0.373343
0.050628 ... ... 0.100 0 0.100 308000 95.250 0.975 94.275 ... ... 0.374511
0.050063 ... ... 0.100 0 0.100 310000 97.250 0.975 96.275 ... ... 0.375674
0.049516 ... ... 0.100 0 0.100 312000 99.250 0.975 98.275 ... ... 0.376831
0.048986 ... ... 0.100 0 0.100 314000 101.250 0.975 100.275 ... ... 0.377984
0.048474 ... ... 0.100 0 0.100 316000 103.250 0.975 102.275 ... ... 0.379133
0.047979 ... ... 0.100 0 0.100 318000 105.250 0.975 104.275 ... ... 0.380276
0.038699 ... ... 0.075 0 0.075 320000 107.250 0.975 106.275 ... ... 0.381415

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.