DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225.525
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
0.166348 ... ... 136.025 -2.500 133.525 92000 0.025 0 0.025 ... ... 0.007422
0.168289 ... ... 134.025 -2.500 131.525 94000 0.025 0 0.025 ... ... 0.007581
0.170207 ... ... 132.025 -2.500 129.525 96000 0.025 0 0.025 ... ... 0.007744
0.172102 ... ... 130.025 -2.500 127.525 98000 0.025 0 0.025 ... ... 0.007911
0.173975 ... ... 128.025 -2.500 125.525 100000 0.025 0 0.025 ... ... 0.008081
0.175827 ... ... 126.025 -2.500 123.525 102000 0.025 0 0.025 ... ... 0.008255
0.177658 ... ... 124.025 -2.500 121.525 104000 0.050 0 0.050 ... ... 0.01417
0.179469 ... ... 122.025 -2.500 119.525 106000 0.050 0 0.050 ... ... 0.014472
0.181261 ... ... 120.025 -2.500 117.525 108000 0.050 0 0.050 ... ... 0.014781
0.183034 ... ... 118.025 -2.500 115.525 110000 0.050 0 0.050 ... ... 0.015097
0.184789 ... ... 116.025 -2.500 113.525 112000 0.050 0 0.050 ... ... 0.015421
0.186526 ... ... 114.025 -2.500 111.525 114000 0.075 0 0.075 ... ... 0.021151
0.188246 ... ... 112.025 -2.500 109.525 116000 0.075 0 0.075 ... ... 0.021604
0.18995 ... ... 110.025 -2.500 107.525 118000 0.075 0 0.075 ... ... 0.022069
0.191637 ... ... 108.025 -2.500 105.525 120000 0.100 0 0.100 ... ... 0.027662
0.193308 ... ... 106.025 -2.500 103.525 122000 0.100 0 0.100 ... ... 0.028258
0.194964 ... ... 104.025 -2.500 101.525 124000 0.100 0 0.100 ... ... 0.028871
0.196604 ... ... 102.025 -2.500 99.525 126000 0.125 0 0.125 ... ... 0.034468
0.19823 ... ... 100.025 -2.500 97.525 128000 0.125 0 0.125 ... ... 0.035219
0.199842 ... ... 98.025 -2.500 95.525 130000 0.150 0 0.150 ... ... 0.040789
0.20144 ... ... 96.025 -2.500 93.525 132000 0.175 0 0.175 ... ... 0.046268
0.203024 ... ... 94.025 -2.500 91.525 134000 0.200 0.025 0.175 ... ... 0.051699
0.204595 ... ... 92.025 -2.500 89.525 136000 0.200 0 0.200 ... ... 0.052841
0.206153 ... ... 90.025 -2.500 87.525 138000 0.225 0 0.225 ... ... 0.058379
0.207698 ... ... 88.025 -2.500 85.525 140000 0.250 0 0.250 ... ... 0.063926
0.209231 ... ... 86.025 -2.500 83.525 142000 0.275 0 0.275 ... ... 0.069503
0.210752 ... ... 84.025 -2.500 81.525 144000 0.325 0.025 0.300 ... ... 0.079027
0.21226 ... ... 82.025 -2.500 79.525 146000 0.350 0.025 0.325 ... ... 0.084653
0.213757 ... ... 80.025 -2.500 77.525 148000 0.375 0 0.375 ... ... 0.090365
0.215243 ... ... 78.025 -2.500 75.525 150000 0.425 0.025 0.400 ... ... 0.099792
0.216718 ... ... 76.025 -2.500 73.525 152000 0.450 0.025 0.425 ... ... 0.105676
0.218181 ... ... 74.025 -2.500 71.525 154000 0.500 0.025 0.475 ... ... 0.11514
0.221323 ... ... 72.025 -2.475 69.550 156000 0.550 0.025 0.525 ... ... 0.124607
0.224559 ... ... 70.050 -2.475 67.575 158000 0.625 0.050 0.575 ... ... 0.13728
0.229649 ... ... 68.075 -2.450 65.625 160000 0.675 0.050 0.625 ... ... 0.146773
0.234914 ... ... 66.125 -2.450 63.675 162000 0.750 0.050 0.700 ... ... 0.159324
0.240368 ... ... 64.175 -2.450 61.725 164000 0.825 0.075 0.750 ... ... 0.171826
0.247824 ... ... 62.225 -2.425 59.800 166000 0.900 0.075 0.825 ... ... 0.18433
0.255519 ... ... 60.300 -2.425 57.875 168000 1 0.075 0.925 ... ... 0.199474
0.263467 ... ... 58.375 -2.425 55.950 170000 1.100 0.100 1 ... ... 0.214502
0.275237 ... ... 56.450 -2.375 54.075 172000 1.200 0.100 1.100 ... ... 0.229479
0.285493 ... ... 54.575 -2.400 52.175 174000 1.325 0.125 1.200 ... ... 0.246698
0.299438 ... ... 52.675 -2.350 50.325 176000 1.450 0.125 1.325 ... ... 0.263771
0.313547 ... ... 50.825 -2.350 48.475 178000 1.600 0.150 1.450 1.375 1.375 0.282763
0.327849 ... ... 48.975 -2.350 46.625 180000 1.750 0.150 1.600 ... ... 0.301535
0.343888 ... ... 47.125 -2.325 44.800 182000 1.925 0.175 1.750 ... ... 0.321923
0.362936 ... ... 45.325 -2.300 43.025 184000 2.100 0.175 1.925 ... ... 0.342034
0.380522 ... ... 43.525 -2.300 41.225 186000 2.325 0.200 2.125 ... ... 0.364992
0.400736 ... ... 41.750 -2.275 39.475 188000 2.550 0.225 2.325 ... ... 0.387408
0.421942 ... ... 39.975 -2.225 37.750 190000 2.800 0.250 2.550 ... ... 0.41067
0.443931 ... ... 38.250 -2.200 36.050 192000 3.050 0.250 2.800 ... ... 0.43339
0.465519 ... ... 36.550 -2.200 34.350 194000 3.350 0.275 3.075 ... ... 0.457778
0.488557 ... ... 34.875 -2.175 32.700 196000 3.675 0.300 3.375 3.150 3.150 0.482352
0.51256 ... ... 33.225 -2.125 31.100 198000 4.050 0.350 3.700 ... ... 0.507739
0.535667 ... ... 31.600 -2.100 29.500 200000 4.425 0.375 4.050 4.350 4.300 0.531999
0.55918 ... ... 30 -2.050 27.950 202000 4.850 0.425 4.425 ... ... 0.556509
0.582655 ... ... 28.450 -2 26.450 204000 5.300 0.450 4.850 ... ... 0.580288
0.605248 ... ... 26.925 -1.950 24.975 206000 5.800 0.500 5.300 ... ... 0.603627
0.627162 ... ... 25.425 -1.875 23.550 208000 6.325 0.550 5.775 ... ... 0.625775
0.647758 ... ... 24 -1.850 22.150 210000 6.900 0.600 6.300 6.350 6.350 0.646887
0.667117 ... ... 22.600 -1.800 20.800 212000 7.525 0.650 6.875 ... ... 0.666628
0.684774 ... ... 21.250 -1.775 19.475 214000 8.175 0.700 7.475 ... ... 0.684545
0.700815 ... ... 19.925 -1.700 18.225 216000 8.875 0.750 8.125 ... ... 0.700641
0.714724 ... ... 18.650 -1.650 17 218000 9.600 0.775 8.825 ... ... 0.714606
0.726395 ... ... 17.400 -1.600 15.800 220000 10.375 0.825 9.550 10.175 10.175 0.726363
0.73572 ... ... 16.225 -1.550 14.675 222000 11.200 0.900 10.300 ... ... 0.73571
0.742479 ... ... 15.075 -1.500 13.575 224000 12.075 0.950 11.125 12.025 10.475 0.74248
0.746538 ... ... 13.950 -1.400 12.550 226000 13 1.025 11.975 ... ... 0.746542
0.747797 ... ... 12.875 -1.325 11.550 228000 13.975 1.125 12.850 ... ... 0.747798
0.746184 ... ... 11.800 -1.175 10.625 230000 15 1.250 13.750 ... ... 0.746186
0.741689 11.200 11.200 10.825 -1.075 9.750 232000 16.100 1.375 14.725 ... ... 0.741734
0.734333 9.250 9.250 9.950 -1.025 8.925 234000 17.250 1.425 15.825 15.100 15.100 0.734494
0.724182 ... ... 9.150 -1 8.150 236000 18.425 1.450 16.975 ... ... 0.724409
0.711347 ... ... 8.350 -0.925 7.425 238000 19.675 1.525 18.150 ... ... 0.711855
0.69629 6.825 6.600 7.600 -0.825 6.775 240000 20.975 1.625 19.350 ... ... 0.696926
0.678721 ... ... 6.900 -0.750 6.150 242000 22.325 1.725 20.600 ... ... 0.679868
0.65963 5.800 5.800 6.275 -0.675 5.600 244000 23.725 1.775 21.950 ... ... 0.660985
0.638482 5.225 4.925 5.700 -0.625 5.075 246000 25.175 1.825 23.350 ... ... 0.640637
0.616076 ... ... 5.175 -0.575 4.600 248000 26.675 1.900 24.775 ... ... 0.61925
0.592888 5.100 5 4.700 -0.525 4.175 250000 28.200 1.925 26.275 ... ... 0.596476
0.568455 ... ... 4.275 -0.500 3.775 252000 29.800 1.975 27.825 ... ... 0.574394
0.542939 ... ... 3.875 -0.475 3.400 254000 31.400 2 29.400 ... ... 0.550696
0.517845 ... ... 3.500 -0.425 3.075 256000 33.050 2.050 31 ... ... 0.527662
0.49388 ... ... 3.175 -0.375 2.800 258000 34.750 2.100 32.650 ... ... 0.505948
0.46851 ... ... 2.875 -0.350 2.525 260000 36.450 2.125 34.325 ... ... 0.483219
0.445164 ... ... 2.600 -0.300 2.300 262000 38.200 2.175 36.025 ... ... 0.462636
0.420692 ... ... 2.350 -0.275 2.075 264000 39.975 2.225 37.750 ... ... 0.443118
0.397082 ... ... 2.125 -0.250 1.875 266000 41.775 2.250 39.525 ... ... 0.424956
0.374705 1.725 1.725 1.925 -0.225 1.700 268000 43.575 2.275 41.300 ... ... 0.406438
0.353952 ... ... 1.750 -0.200 1.550 270000 45.400 2.300 43.100 ... ... 0.38962
0.332498 ... ... 1.575 -0.175 1.400 272000 47.275 2.350 44.925 ... ... 0.376978
0.313131 ... ... 1.425 -0.150 1.275 274000 49.125 2.350 46.775 ... ... 0.362162
0.296281 ... ... 1.300 -0.125 1.175 276000 51.025 2.375 48.650 ... ... 0.351956
0.279114 ... ... 1.175 -0.100 1.075 278000 52.925 2.400 50.525 ... ... 0.34192
0.261544 1.075 1.075 1.075 -0.100 0.975 280000 54.825 2.400 52.425 ... ... 0.332032
0.247103 0.975 0.975 0.975 -0.075 0.900 282000 56.750 2.425 54.325 ... ... 0.324745
0.232456 0.875 0.875 0.900 -0.075 0.825 284000 58.675 2.425 56.250 ... ... 0.317646
0.217536 ... ... 0.825 -0.075 0.750 286000 60.625 2.450 58.175 ... ... 0.313204
0.202267 ... ... 0.750 -0.075 0.675 288000 62.575 2.450 60.125 ... ... 0.308937
0.190941 ... ... 0.675 -0.050 0.625 290000 64.550 2.475 62.075 ... ... 0.307271
0.17951 ... ... 0.625 -0.050 0.575 292000 66.525 2.475 64.050 ... ... 0.305714
0.167932 0.600 0.600 0.575 -0.050 0.525 294000 68.500 2.475 66.025 ... ... 0.304259
0.156158 ... ... 0.525 -0.050 0.475 296000 70.475 2.475 68 ... ... 0.302897
0.149184 ... ... 0.475 -0.025 0.450 298000 72.475 2.500 69.975 ... ... 0.303897
0.137092 ... ... 0.450 -0.050 0.400 300000 74.475 2.500 71.975 ... ... 0.304893
0.130072 ... ... 0.400 -0.025 0.375 302000 76.475 2.500 73.975 ... ... 0.305886
0.123052 ... ... 0.375 -0.025 0.350 304000 78.475 2.500 75.975 ... ... 0.306874
0.116013 ... ... 0.350 -0.025 0.325 306000 80.475 2.500 77.975 ... ... 0.307859
0.108939 ... ... 0.325 -0.025 0.300 308000 82.475 2.500 79.975 ... ... 0.30884
0.101808 ... ... 0.300 -0.025 0.275 310000 84.475 2.500 81.975 ... ... 0.309816
0.094595 ... ... 0.275 -0.025 0.250 312000 86.475 2.500 83.975 ... ... 0.31079
0.087272 ... ... 0.250 -0.025 0.225 314000 88.475 2.500 85.975 ... ... 0.31176
0.079807 ... ... 0.225 -0.025 0.200 316000 90.475 2.500 87.975 ... ... 0.312726
0.078908 ... ... 0.225 -0.025 0.200 318000 92.475 2.500 89.975 ... ... 0.313688
0.071354 ... ... 0.200 -0.025 0.175 320000 94.475 2.500 91.975 ... ... 0.314647
0.070577 ... ... 0.175 0 0.175 322000 96.475 2.500 93.975 ... ... 0.315603
0.062876 ... ... 0.175 -0.025 0.150 324000 98.475 2.500 95.975 ... ... 0.316554
0.062213 ... ... 0.150 0 0.150 326000 100.475 2.500 97.975 ... ... 0.317503
0.061572 ... ... 0.150 0 0.150 328000 102.475 2.500 99.975 ... ... 0.318447
0.053734 ... ... 0.150 -0.025 0.125 330000 104.475 2.500 101.975 ... ... 0.319389
0.053193 ... ... 0.125 0 0.125 332000 106.475 2.500 103.975 ... ... 0.320327
0.052671 ... ... 0.125 0 0.125 334000 108.475 2.500 105.975 ... ... 0.321261
0.052415 ... ... 0.125 0 0.125 335000 109.475 2.500 106.975 ... ... 0.321727
0.052164 ... ... 0.125 0 0.125 336000 110.475 2.500 107.975 ... ... 0.322192
0.044166 ... ... 0.125 -0.025 0.100 338000 112.475 2.500 109.975 ... ... 0.32312
0.043751 ... ... 0.100 0 0.100 340000 114.475 2.500 111.975 ... ... 0.324044
0.043347 ... ... 0.100 0 0.100 342000 116.475 2.500 113.975 ... ... 0.324966
0.042955 ... ... 0.100 0 0.100 344000 118.475 2.500 115.975 ... ... 0.325884
0.034638 ... ... 0.100 -0.025 0.075 346000 120.475 2.500 117.975 ... ... 0.326798
0.034331 ... ... 0.075 0 0.075 348000 122.475 2.500 119.975 ... ... 0.32771
0.034031 ... ... 0.075 0 0.075 350000 124.475 2.500 121.975 ... ... 0.328618
0.033739 ... ... 0.075 0 0.075 352000 126.475 2.500 123.975 ... ... 0.329524
0.033455 ... ... 0.075 0 0.075 354000 128.475 2.500 125.975 ... ... 0.330426
0.022889 ... ... 0.050 0 0.050 375000 149.475 2.500 146.975 ... ... 0.339718
0.021095 ... ... 0.050 0 0.050 400000 174.475 2.500 171.975 ... ... 0.350372

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.