DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 193.175
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
0.239225 ... ... 100.125 1.050 101.175 92000 0.075 0 0.075 ... ... 0.023645
0.242115 ... ... 98.125 1.050 99.175 94000 0.075 -0.025 0.100 ... ... 0.024227
0.244967 ... ... 96.125 1.050 97.175 96000 0.100 0 0.100 ... ... 0.030419
0.247783 ... ... 94.125 1.050 95.175 98000 0.100 -0.025 0.125 ... ... 0.031167
0.250564 ... ... 92.125 1.050 93.175 100000 0.125 0 0.125 ... ... 0.037277
0.25331 ... ... 90.125 1.050 91.175 102000 0.125 0 0.125 ... ... 0.038196
0.256024 ... ... 88.125 1.050 89.175 104000 0.150 0 0.150 ... ... 0.044321
0.258706 ... ... 86.125 1.050 87.175 106000 0.150 -0.025 0.175 ... ... 0.045418
0.261357 ... ... 84.125 1.050 85.175 108000 0.175 0 0.175 ... ... 0.051622
0.263978 ... ... 82.125 1.050 83.175 110000 0.175 -0.025 0.200 ... ... 0.052911
0.266569 ... ... 80.125 1.050 81.175 112000 0.200 0 0.200 ... ... 0.059245
0.269133 ... ... 78.125 1.050 79.175 114000 0.200 -0.025 0.225 ... ... 0.060742
0.271668 ... ... 76.125 1.050 77.175 116000 0.225 -0.025 0.250 ... ... 0.067255
0.274177 ... ... 74.125 1.050 75.175 118000 0.250 -0.025 0.275 ... ... 0.073812
0.27666 ... ... 72.125 1.050 73.175 120000 0.300 -0.025 0.325 ... ... 0.084967
0.279117 ... ... 70.125 1.050 71.175 122000 0.325 -0.050 0.375 ... ... 0.09161
0.28155 ... ... 68.125 1.050 69.175 124000 0.375 -0.025 0.400 ... ... 0.102608
0.283959 ... ... 66.125 1.050 67.175 126000 0.425 -0.025 0.450 ... ... 0.113519
0.286344 ... ... 64.125 1.050 65.175 128000 0.475 -0.050 0.525 ... ... 0.124407
0.288706 ... ... 62.125 1.050 63.175 130000 0.550 -0.025 0.575 ... ... 0.138996
0.291045 ... ... 60.125 1.050 61.175 132000 0.600 -0.050 0.650 ... ... 0.149885
0.29482 ... ... 58.150 1.050 59.200 134000 0.675 -0.050 0.725 ... ... 0.164295
0.298686 ... ... 56.200 1.025 57.225 136000 0.750 -0.050 0.800 ... ... 0.178641
0.304198 ... ... 54.250 1.025 55.275 138000 0.850 -0.050 0.900 ... ... 0.19605
0.309914 ... ... 52.325 1 53.325 140000 0.925 -0.075 1 ... ... 0.210357
0.317453 ... ... 50.425 0.975 51.400 142000 1.025 -0.100 1.125 ... ... 0.227593
0.3269 ... ... 48.525 0.975 49.500 144000 1.150 -0.075 1.225 ... ... 0.247419
0.336698 ... ... 46.650 0.950 47.600 146000 1.275 -0.100 1.375 ... ... 0.267011
0.348468 ... ... 44.800 0.925 45.725 148000 1.400 -0.100 1.500 ... ... 0.286475
0.362193 ... ... 42.950 0.925 43.875 150000 1.550 -0.100 1.650 ... ... 0.308096
0.377812 ... ... 41.125 0.925 42.050 152000 1.700 -0.125 1.825 ... ... 0.32951
0.393755 ... ... 39.325 0.900 40.225 154000 1.875 -0.125 2 ... ... 0.352735
0.411467 ... ... 37.525 0.900 38.425 156000 2.075 -0.125 2.200 ... ... 0.377466
0.430805 ... ... 35.775 0.875 36.650 158000 2.275 -0.150 2.425 ... ... 0.401783
0.451596 ... ... 34.025 0.875 34.900 160000 2.500 -0.150 2.650 ... ... 0.427301
0.473644 ... ... 32.325 0.850 33.175 162000 2.750 -0.175 2.925 ... ... 0.453741
0.496738 ... ... 30.625 0.850 31.475 164000 3 -0.200 3.200 ... ... 0.479607
0.520653 ... ... 28.975 0.825 29.800 166000 3.300 -0.200 3.500 ... ... 0.507226
0.545158 ... ... 27.350 0.800 28.150 168000 3.600 -0.225 3.825 ... ... 0.534009
0.570017 ... ... 25.750 0.775 26.525 170000 3.950 -0.250 4.200 ... ... 0.561789
0.595675 ... ... 24.175 0.775 24.950 172000 4.325 -0.250 4.575 ... ... 0.589224
0.621004 ... ... 22.650 0.750 23.400 174000 4.725 -0.300 5.025 ... ... 0.616082
0.645765 ... ... 21.175 0.700 21.875 176000 5.175 -0.300 5.475 ... ... 0.642645
0.670498 ... ... 19.725 0.700 20.425 178000 5.650 -0.350 6 ... ... 0.667965
0.693806 ... ... 18.325 0.675 19 180000 6.200 -0.350 6.550 ... ... 0.692453
0.715682 ... ... 16.975 0.650 17.625 182000 6.775 -0.375 7.150 ... ... 0.714902
0.735656 ... ... 15.700 0.600 16.300 184000 7.400 -0.400 7.800 ... ... 0.73527
0.753383 ... ... 14.450 0.600 15.050 186000 8.075 -0.425 8.500 ... ... 0.753145
0.768223 ... ... 13.275 0.550 13.825 188000 8.800 -0.450 9.250 ... ... 0.768149
0.779963 ... ... 12.150 0.525 12.675 190000 9.600 -0.475 10.075 ... ... 0.779955
0.788202 ... ... 11.075 0.525 11.600 192000 10.450 -0.500 10.950 ... ... 0.788208
0.792684 ... ... 10.075 0.475 10.550 194000 11.375 -0.525 11.900 ... ... 0.792674
0.793197 ... ... 9.150 0.450 9.600 196000 12.350 -0.575 12.925 ... ... 0.793207
0.789663 ... ... 8.275 0.425 8.700 198000 13.375 -0.625 14 ... ... 0.78971
0.782126 ... ... 7.475 0.400 7.875 200000 14.500 -0.625 15.125 ... ... 0.782324
0.770628 ... ... 6.725 0.375 7.100 202000 15.675 -0.650 16.325 ... ... 0.771138
0.755541 ... ... 6.050 0.350 6.400 204000 16.925 -0.675 17.600 ... ... 0.756571
0.736989 ... ... 5.450 0.300 5.750 206000 18.225 -0.700 18.925 ... ... 0.738803
0.715777 ... ... 4.875 0.300 5.175 208000 19.600 -0.725 20.325 ... ... 0.718667
0.692065 ... ... 4.375 0.275 4.650 210000 21.025 -0.750 21.775 ... ... 0.696369
0.666366 ... ... 3.925 0.250 4.175 212000 22.500 -0.800 23.300 ... ... 0.67245
0.639283 ... ... 3.525 0.225 3.750 214000 24.050 -0.800 24.850 ... ... 0.648444
0.611514 ... ... 3.175 0.200 3.375 216000 25.625 -0.825 26.450 ... ... 0.623357
0.583842 ... ... 2.875 0.175 3.050 218000 27.250 -0.875 28.125 ... ... 0.598693
0.557121 ... ... 2.600 0.175 2.775 220000 28.950 -0.850 29.800 ... ... 0.576585
0.52876 ... ... 2.350 0.150 2.500 222000 30.650 -0.900 31.550 ... ... 0.553696
0.50437 ... ... 2.150 0.150 2.300 224000 32.400 -0.900 33.300 ... ... 0.533212
0.479094 ... ... 1.950 0.150 2.100 226000 34.175 -0.925 35.100 ... ... 0.514072
0.455085 ... ... 1.800 0.125 1.925 228000 35.975 -0.950 36.925 ... ... 0.496565
0.432754 ... ... 1.650 0.125 1.775 230000 37.825 -0.925 38.750 ... ... 0.482862
0.412506 ... ... 1.525 0.125 1.650 232000 39.675 -0.950 40.625 ... ... 0.469409
0.391943 ... ... 1.425 0.100 1.525 234000 41.550 -0.950 42.500 ... ... 0.458201
0.373934 ... ... 1.325 0.100 1.425 236000 43.425 -0.975 44.400 ... ... 0.447289
0.355767 ... ... 1.250 0.075 1.325 238000 45.325 -0.975 46.300 ... ... 0.438737
0.340613 ... ... 1.175 0.075 1.250 240000 47.250 -0.975 48.225 ... ... 0.432579
0.325462 ... ... 1.100 0.075 1.175 242000 49.175 -1 50.175 ... ... 0.426719
0.313725 ... ... 1.050 0.075 1.125 244000 51.100 -1 52.100 ... ... 0.421137
0.302127 ... ... 1 0.075 1.075 246000 53.050 -1.025 54.075 ... ... 0.417868
0.290642 ... ... 0.950 0.075 1.025 248000 55 -1.025 56.025 ... ... 0.414809
0.279243 ... ... 0.925 0.050 0.975 250000 56.975 -1.025 58 ... ... 0.413935
0.271668 ... ... 0.875 0.075 0.950 252000 58.950 -1 59.950 ... ... 0.413179
0.260468 ... ... 0.850 0.050 0.900 254000 60.900 -1.050 61.950 ... ... 0.410615
0.253189 ... ... 0.825 0.050 0.875 256000 62.900 -1.025 63.925 ... ... 0.411976
0.246054 ... ... 0.800 0.050 0.850 258000 64.875 -1.025 65.900 ... ... 0.411512
0.23905 ... ... 0.775 0.050 0.825 260000 66.850 -1.050 67.900 ... ... 0.411129
0.232165 ... ... 0.750 0.050 0.800 262000 68.850 -1.025 69.875 ... ... 0.412585
0.225388 ... ... 0.750 0.025 0.775 264000 70.825 -1.050 71.875 ... ... 0.412316
0.222756 ... ... 0.725 0.050 0.775 266000 72.825 -1.050 73.875 ... ... 0.413803
0.21621 ... ... 0.725 0.025 0.750 268000 74.825 -1.050 75.875 ... ... 0.415282
0.21381 ... ... 0.700 0.050 0.750 270000 76.825 -1.050 77.875 ... ... 0.416753
0.207465 ... ... 0.700 0.025 0.725 272000 78.825 -1.050 79.875 ... ... 0.418218
0.20527 ... ... 0.700 0.025 0.725 274000 80.825 -1.050 81.875 ... ... 0.419674
0.203156 ... ... 0.700 0.025 0.725 276000 82.825 -1.050 83.875 ... ... 0.421124
0.201116 ... ... 0.675 0.050 0.725 278000 84.825 -1.050 85.875 ... ... 0.422566
0.199147 ... ... 0.675 0.050 0.725 280000 86.825 -1.050 87.875 ... ... 0.424002
0.197246 ... ... 0.675 0.050 0.725 282000 88.825 -1.050 89.875 ... ... 0.42543
0.19146 ... ... 0.675 0.025 0.700 284000 90.825 -1.050 91.875 ... ... 0.426851
0.185707 ... ... 0.650 0.025 0.675 286000 92.825 -1.050 93.875 ... ... 0.428265
0.184037 ... ... 0.650 0.025 0.675 288000 94.825 -1.050 95.875 ... ... 0.429672
0.17839 ... ... 0.625 0.025 0.650 290000 96.825 -1.050 97.875 ... ... 0.431073
0.176848 ... ... 0.625 0.025 0.650 292000 98.825 -1.050 99.875 ... ... 0.432467
0.171292 ... ... 0.600 0.025 0.625 294000 100.825 -1.050 101.875 ... ... 0.433854

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.