DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 200.425
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
0.222316 ... ... 108.775 -0.350 108.425 92000 0.050 0 0.050 ... ... 0.016127
0.224993 ... ... 106.775 -0.350 106.425 94000 0.050 0 0.050 ... ... 0.016512
0.227635 ... ... 104.775 -0.350 104.425 96000 0.050 0 0.050 ... ... 0.016908
0.230245 ... ... 102.775 -0.350 102.425 98000 0.075 0 0.075 ... ... 0.02321
0.232821 ... ... 100.775 -0.350 100.425 100000 0.075 0 0.075 ... ... 0.023764
0.235367 ... ... 98.775 -0.350 98.425 102000 0.075 0 0.075 ... ... 0.024333
0.237883 ... ... 96.775 -0.350 96.425 104000 0.075 0 0.075 ... ... 0.024918
0.24037 ... ... 94.775 -0.350 94.425 106000 0.100 0 0.100 ... ... 0.031265
0.242829 ... ... 92.775 -0.350 92.425 108000 0.100 0 0.100 ... ... 0.032019
0.24526 ... ... 90.775 -0.350 90.425 110000 0.125 0.025 0.100 ... ... 0.038274
0.247664 ... ... 88.775 -0.350 88.425 112000 0.125 0 0.125 ... ... 0.039203
0.250042 ... ... 86.775 -0.350 86.425 114000 0.125 0 0.125 ... ... 0.040161
0.252395 ... ... 84.775 -0.350 84.425 116000 0.150 0 0.150 ... ... 0.046578
0.254724 ... ... 82.775 -0.350 82.425 118000 0.175 0 0.175 ... ... 0.052917
0.257029 ... ... 80.775 -0.350 80.425 120000 0.200 0.025 0.175 ... ... 0.059226
0.259311 ... ... 78.775 -0.350 78.425 122000 0.225 0.025 0.200 ... ... 0.065543
0.26157 ... ... 76.775 -0.350 76.425 124000 0.250 0 0.250 ... ... 0.071896
0.263807 ... ... 74.775 -0.350 74.425 126000 0.275 0 0.275 ... ... 0.078311
0.266022 ... ... 72.775 -0.350 72.425 128000 0.300 0 0.300 ... ... 0.084808
0.268216 ... ... 70.775 -0.350 70.425 130000 0.325 0 0.325 ... ... 0.091407
0.27039 ... ... 68.775 -0.350 68.425 132000 0.375 0 0.375 ... ... 0.102346
0.272545 ... ... 66.775 -0.350 66.425 134000 0.425 0.025 0.400 ... ... 0.113192
0.274679 ... ... 64.775 -0.350 64.425 136000 0.450 0 0.450 ... ... 0.120125
0.276795 ... ... 62.775 -0.350 62.425 138000 0.500 0 0.500 ... ... 0.131101
0.278892 ... ... 60.775 -0.350 60.425 140000 0.550 0 0.550 ... ... 0.142131
0.280971 ... ... 58.775 -0.350 58.425 142000 0.600 0 0.600 ... ... 0.153258
0.284656 ... ... 56.800 -0.350 56.450 144000 0.650 0 0.650 ... ... 0.16452
0.288452 ... ... 54.825 -0.350 54.475 146000 0.700 0 0.700 ... ... 0.175955
0.294088 ... ... 52.850 -0.325 52.525 148000 0.775 0.025 0.750 ... ... 0.190892
0.298202 ... ... 50.900 -0.350 50.550 150000 0.825 0 0.825 ... ... 0.202708
0.306085 ... ... 48.950 -0.325 48.625 152000 0.900 0 0.900 ... ... 0.217912
0.314309 ... ... 47.025 -0.325 46.700 154000 1 0.025 0.975 ... ... 0.236213
0.322902 ... ... 45.125 -0.350 44.775 156000 1.100 0.025 1.075 ... ... 0.254481
0.335543 ... ... 43.225 -0.325 42.900 158000 1.200 0.025 1.175 ... ... 0.2728
0.348608 ... ... 41.350 -0.325 41.025 160000 1.325 0.025 1.300 ... ... 0.293762
0.363877 ... ... 39.475 -0.300 39.175 162000 1.475 0.025 1.450 ... ... 0.317017
0.381251 ... ... 37.650 -0.300 37.350 164000 1.625 0.025 1.600 ... ... 0.340038
0.398982 ... ... 35.850 -0.325 35.525 166000 1.825 0.050 1.775 ... ... 0.366965
0.42018 ... ... 34.075 -0.325 33.750 168000 2.025 0.025 2 ... ... 0.39329
0.444343 ... ... 32.325 -0.300 32.025 170000 2.250 0.025 2.225 ... ... 0.42084
0.468303 ... ... 30.600 -0.300 30.300 172000 2.525 0.050 2.475 ... ... 0.450768
0.494482 ... ... 28.925 -0.300 28.625 174000 2.825 0.050 2.775 ... ... 0.480956
0.522234 ... ... 27.275 -0.275 27 176000 3.150 0.050 3.100 ... ... 0.511131
0.550001 ... ... 25.675 -0.275 25.400 178000 3.500 0.050 3.450 ... ... 0.541037
0.577525 ... ... 24.100 -0.275 23.825 180000 3.900 0.050 3.850 ... ... 0.571258
0.605849 ... ... 22.600 -0.275 22.325 182000 4.350 0.050 4.300 ... ... 0.601137
0.632957 ... ... 21.125 -0.275 20.850 184000 4.850 0.075 4.775 ... ... 0.630069
0.659051 ... ... 19.675 -0.250 19.425 186000 5.375 0.075 5.300 ... ... 0.657088
0.683607 ... ... 18.300 -0.250 18.050 188000 5.950 0.075 5.875 ... ... 0.682361
0.706147 ... ... 16.975 -0.250 16.725 190000 6.575 0.100 6.475 ... ... 0.705425
0.726235 ... ... 15.675 -0.225 15.450 192000 7.250 0.125 7.125 ... ... 0.725871
0.743399 ... ... 14.425 -0.225 14.200 194000 7.950 0.125 7.825 ... ... 0.743251
0.757464 ... ... 13.225 -0.225 13 196000 8.700 0.125 8.575 ... ... 0.757427
0.768068 ... ... 12.050 -0.200 11.850 198000 9.475 0.125 9.350 ... ... 0.768061
0.774883 ... ... 10.925 -0.200 10.725 200000 10.325 0.150 10.175 ... ... 0.774879
0.777575 ... ... 9.850 -0.175 9.675 202000 11.200 0.150 11.050 ... ... 0.777575
0.775821 ... ... 8.825 -0.175 8.650 204000 12.125 0.150 11.975 ... ... 0.775843
0.76934 ... ... 7.875 -0.175 7.700 206000 13.125 0.175 12.950 12.750 12.750 0.769464
0.758019 ... ... 6.975 -0.150 6.825 208000 14.200 0.200 14 ... ... 0.758381
0.741651 ... ... 6.150 -0.150 6 210000 15.325 0.200 15.125 ... ... 0.742454
0.720882 ... ... 5.400 -0.125 5.275 212000 16.550 0.225 16.325 ... ... 0.722385
0.696026 ... ... 4.725 -0.100 4.625 214000 17.850 0.225 17.625 ... ... 0.69855
0.667806 ... ... 4.150 -0.100 4.050 216000 19.225 0.250 18.975 ... ... 0.671717
0.637203 ... ... 3.650 -0.100 3.550 218000 20.675 0.225 20.450 ... ... 0.642895
0.605477 ... ... 3.225 -0.100 3.125 220000 22.225 0.250 21.975 ... ... 0.61446
0.574124 ... ... 2.850 -0.075 2.775 222000 23.825 0.275 23.550 ... ... 0.585787
0.54144 ... ... 2.525 -0.075 2.450 224000 25.500 0.275 25.225 ... ... 0.559316
0.511645 ... ... 2.275 -0.075 2.200 226000 27.200 0.275 26.925 ... ... 0.533163
0.484408 ... ... 2.050 -0.050 2 228000 28.950 0.275 28.675 ... ... 0.509591
0.45608 ... ... 1.875 -0.075 1.800 230000 30.750 0.300 30.450 ... ... 0.489462
0.431686 ... ... 1.700 -0.050 1.650 232000 32.575 0.300 32.275 ... ... 0.471386
0.409514 ... ... 1.575 -0.050 1.525 234000 34.425 0.300 34.125 ... ... 0.455629
0.389996 ... ... 1.450 -0.025 1.425 236000 36.300 0.300 36 ... ... 0.4424
0.370436 ... ... 1.375 -0.050 1.325 238000 38.200 0.300 37.900 ... ... 0.431832
0.354001 ... ... 1.275 -0.025 1.250 240000 40.100 0.300 39.800 ... ... 0.421688
0.337673 ... ... 1.225 -0.050 1.175 242000 42.025 0.325 41.700 ... ... 0.414246
0.324867 ... ... 1.150 -0.025 1.125 244000 43.950 0.300 43.650 ... ... 0.407184
0.312295 ... ... 1.100 -0.025 1.075 246000 45.900 0.325 45.575 ... ... 0.402762
0.299918 ... ... 1.050 -0.025 1.025 248000 47.850 0.325 47.525 ... ... 0.398632
0.287701 ... ... 1 -0.025 0.975 250000 49.800 0.325 49.475 ... ... 0.394768
0.275612 ... ... 0.950 -0.025 0.925 252000 51.750 0.325 51.425 ... ... 0.391149
0.267508 ... ... 0.925 -0.025 0.900 254000 53.725 0.325 53.400 ... ... 0.389921
0.255689 ... ... 0.900 -0.050 0.850 256000 55.700 0.350 55.350 ... ... 0.388831
0.247953 ... ... 0.850 -0.025 0.825 258000 57.675 0.350 57.325 ... ... 0.387865
0.240391 ... ... 0.825 -0.025 0.800 260000 59.650 0.350 59.300 ... ... 0.387014
0.232989 ... ... 0.800 -0.025 0.775 262000 61.625 0.350 61.275 ... ... 0.386266
0.225729 ... ... 0.775 -0.025 0.750 264000 63.600 0.325 63.275 ... ... 0.385613
0.218598 ... ... 0.750 -0.025 0.725 266000 65.600 0.350 65.250 ... ... 0.386957
0.211583 ... ... 0.725 -0.025 0.700 268000 67.575 0.325 67.250 ... ... 0.386438
0.204671 ... ... 0.700 -0.025 0.675 270000 69.575 0.350 69.225 ... ... 0.387821
0.202151 ... ... 0.700 -0.025 0.675 272000 71.575 0.350 71.225 ... ... 0.389198
0.199734 ... ... 0.675 0 0.675 274000 73.575 0.350 73.225 ... ... 0.390567
0.193183 ... ... 0.675 -0.025 0.650 276000 75.575 0.350 75.225 ... ... 0.39193
0.190985 ... ... 0.675 -0.025 0.650 278000 77.575 0.350 77.225 ... ... 0.393286
0.188871 ... ... 0.650 0 0.650 280000 79.575 0.350 79.225 ... ... 0.394636
0.182615 ... ... 0.650 -0.025 0.625 282000 81.575 0.350 81.225 ... ... 0.39598
0.180685 ... ... 0.625 0 0.625 284000 83.575 0.350 83.225 ... ... 0.397317
0.174574 ... ... 0.625 -0.025 0.600 286000 85.575 0.350 85.225 ... ... 0.398647
0.168495 ... ... 0.600 -0.025 0.575 288000 87.575 0.350 87.225 ... ... 0.399972
0.166822 ... ... 0.575 0 0.575 290000 89.575 0.350 89.225 ... ... 0.40129
0.160856 ... ... 0.575 -0.025 0.550 292000 91.575 0.350 91.225 ... ... 0.402602
0.159323 ... ... 0.550 0 0.550 294000 93.575 0.350 93.225 ... ... 0.403908
0.15345 ... ... 0.550 -0.025 0.525 296000 95.575 0.350 95.225 ... ... 0.405208
0.152045 ... ... 0.525 0 0.525 298000 97.575 0.350 97.225 ... ... 0.406502
0.146248 ... ... 0.525 -0.025 0.500 300000 99.575 0.350 99.225 ... ... 0.40779
0.144959 ... ... 0.500 0 0.500 302000 101.575 0.350 101.225 ... ... 0.409073

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.