DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.400
Expiration Date: 06/04/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.307209 ... ... 119.025 3.375 122.400 96000 0.100 -0.025 0.125 ... ... 0.030691
0.310916 ... ... 117.025 3.375 120.400 98000 0.125 0 0.125 ... ... 0.036678
0.314575 ... ... 115.025 3.375 118.400 100000 0.125 -0.025 0.150 ... ... 0.037463
0.318187 ... ... 113.025 3.375 116.400 102000 0.150 -0.025 0.175 ... ... 0.043418
0.321754 ... ... 111.025 3.375 114.400 104000 0.175 -0.025 0.200 ... ... 0.049275
0.325278 ... ... 109.025 3.375 112.400 106000 0.175 -0.050 0.225 ... ... 0.050321
0.32876 ... ... 107.025 3.375 110.400 108000 0.200 -0.050 0.250 ... ... 0.056243
0.332202 ... ... 105.025 3.375 108.400 110000 0.225 -0.050 0.275 ... ... 0.062138
0.335603 ... ... 103.025 3.375 106.400 112000 0.250 -0.050 0.300 ... ... 0.068033
0.338966 ... ... 101.025 3.375 104.400 114000 0.275 -0.050 0.325 ... ... 0.073947
0.342291 ... ... 99.025 3.375 102.400 116000 0.325 -0.050 0.375 ... ... 0.084116
0.34558 ... ... 97.025 3.375 100.400 118000 0.350 -0.050 0.400 ... ... 0.090048
0.348834 ... ... 95.025 3.375 98.400 120000 0.375 -0.075 0.450 ... ... 0.09605
0.352053 ... ... 93.025 3.375 96.400 122000 0.425 -0.075 0.500 ... ... 0.106059
0.355239 ... ... 91.025 3.375 94.400 124000 0.475 -0.075 0.550 ... ... 0.115976
0.358392 ... ... 89.025 3.375 92.400 126000 0.500 -0.100 0.600 ... ... 0.122185
0.361513 ... ... 87.025 3.375 90.400 128000 0.550 -0.100 0.650 ... ... 0.132147
0.364604 ... ... 85.025 3.375 88.400 130000 0.600 -0.100 0.700 ... ... 0.142112
0.367664 ... ... 83.025 3.375 86.400 132000 0.675 -0.100 0.775 ... ... 0.155482
0.370694 ... ... 81.025 3.375 84.400 134000 0.725 -0.100 0.825 ... ... 0.165457
0.373696 ... ... 79.025 3.375 82.400 136000 0.800 -0.100 0.900 ... ... 0.178688
0.376669 ... ... 77.050 3.350 80.400 138000 0.850 -0.125 0.975 ... ... 0.188791
0.380745 ... ... 75.100 3.325 78.425 140000 0.925 -0.150 1.075 ... ... 0.202028
0.384867 ... ... 73.150 3.300 76.450 142000 1.025 -0.150 1.175 ... ... 0.218138
0.38904 ... ... 71.200 3.275 74.475 144000 1.100 -0.175 1.275 ... ... 0.23133
0.394492 ... ... 69.275 3.250 72.525 146000 1.200 -0.175 1.375 ... ... 0.247272
0.401311 ... ... 67.375 3.225 70.600 148000 1.300 -0.200 1.500 ... ... 0.263146
0.409562 ... ... 65.475 3.225 68.700 150000 1.425 -0.200 1.625 ... ... 0.281453
0.418032 ... ... 63.625 3.175 66.800 152000 1.550 -0.225 1.775 ... ... 0.299586
0.427993 ... ... 61.775 3.150 64.925 154000 1.700 -0.250 1.950 ... ... 0.319831
0.438206 ... ... 59.925 3.125 63.050 156000 1.850 -0.275 2.125 ... ... 0.339814
0.451173 ... ... 58.125 3.100 61.225 158000 2.025 -0.275 2.300 ... ... 0.3616
0.464379 ... ... 56.350 3.050 59.400 160000 2.225 -0.300 2.525 ... ... 0.384928
0.479027 ... ... 54.575 3.025 57.600 162000 2.425 -0.325 2.750 ... ... 0.407795
0.495052 ... ... 52.825 3 55.825 164000 2.625 -0.375 3 ... ... 0.430292
0.512359 ... ... 51.125 2.950 54.075 166000 2.875 -0.375 3.250 ... ... 0.455587
0.530844 ... ... 49.425 2.925 52.350 168000 3.125 -0.425 3.550 ... ... 0.480272
0.550381 ... ... 47.750 2.900 50.650 170000 3.400 -0.450 3.850 ... ... 0.505776
0.569874 ... ... 46.100 2.850 48.950 172000 3.700 -0.475 4.175 ... ... 0.531895
0.591169 ... ... 44.475 2.825 47.300 174000 4 -0.525 4.525 ... ... 0.557314
0.612251 ... ... 42.875 2.775 45.650 176000 4.350 -0.525 4.875 ... ... 0.584195
0.633942 ... ... 41.300 2.725 44.025 178000 4.700 -0.575 5.275 ... ... 0.610212
0.656829 ... ... 39.750 2.700 42.450 180000 5.075 -0.600 5.675 ... ... 0.636319
0.679246 ... ... 38.225 2.650 40.875 182000 5.450 -0.650 6.100 ... ... 0.661593
0.701839 ... ... 36.725 2.600 39.325 184000 5.875 -0.700 6.575 ... ... 0.687505
0.724465 ... ... 35.250 2.550 37.800 186000 6.300 -0.750 7.050 ... ... 0.712448
0.747481 ... ... 33.800 2.525 36.325 188000 6.775 -0.775 7.550 ... ... 0.737599
0.769707 ... ... 32.375 2.475 34.850 190000 7.250 -0.825 8.075 ... ... 0.761664
0.791946 ... ... 31 2.425 33.425 192000 7.775 -0.875 8.650 ... ... 0.78555
0.813252 ... ... 29.650 2.350 32 194000 8.325 -0.900 9.225 ... ... 0.808602
0.834217 ... ... 28.325 2.300 30.625 196000 8.900 -0.950 9.850 ... ... 0.830718
0.85458 ... ... 27.025 2.275 29.300 198000 9.500 -1 10.500 ... ... 0.8518
0.873722 ... ... 25.775 2.200 27.975 200000 10.125 -1.075 11.200 ... ... 0.871755
0.891966 ... ... 24.550 2.150 26.700 202000 10.775 -1.125 11.900 ... ... 0.890493
0.908986 ... ... 23.350 2.100 25.450 204000 11.475 -1.175 12.650 ... ... 0.908045
0.924772 ... ... 22.200 2.050 24.250 206000 12.225 -1.225 13.450 ... ... 0.924226
0.9391 ... ... 21.075 2 23.075 208000 13 -1.275 14.275 ... ... 0.938824
0.951925 ... ... 20 1.950 21.950 210000 13.800 -1.325 15.125 ... ... 0.951786
0.963107 ... ... 18.975 1.875 20.850 212000 14.650 -1.375 16.025 ... ... 0.963073
0.972589 ... ... 17.975 1.800 19.775 214000 15.525 -1.450 16.975 ... ... 0.972594
0.980287 ... ... 17 1.775 18.775 216000 16.450 -1.500 17.950 ... ... 0.980302
0.986155 ... ... 16.100 1.700 17.800 218000 17.400 -1.575 18.975 ... ... 0.986166
0.990165 ... ... 15.225 1.625 16.850 220000 18.400 -1.650 20.050 ... ... 0.990154
0.992277 ... ... 14.375 1.600 15.975 222000 19.450 -1.700 21.150 ... ... 0.992268
0.992524 ... ... 13.575 1.525 15.100 224000 20.550 -1.725 22.275 ... ... 0.992543
0.990928 ... ... 12.825 1.475 14.300 226000 21.675 -1.800 23.475 ... ... 0.991022
0.987528 ... ... 12.100 1.425 13.525 228000 22.825 -1.875 24.700 ... ... 0.987739
0.982422 ... ... 11.425 1.375 12.800 230000 24.050 -1.900 25.950 ... ... 0.982868
0.975635 ... ... 10.800 1.300 12.100 232000 25.275 -1.975 27.250 ... ... 0.97633
0.967213 ... ... 10.175 1.250 11.425 234000 26.575 -2.025 28.600 ... ... 0.968497
0.957393 ... ... 9.600 1.200 10.800 236000 27.900 -2.075 29.975 ... ... 0.959313
0.946373 ... ... 9.075 1.150 10.225 238000 29.250 -2.125 31.375 ... ... 0.94887
0.934099 ... ... 8.550 1.125 9.675 240000 30.625 -2.200 32.825 ... ... 0.937261
0.920669 ... ... 8.075 1.075 9.150 242000 32.050 -2.225 34.275 ... ... 0.924898
0.906187 ... ... 7.625 1.025 8.650 244000 33.500 -2.275 35.775 ... ... 0.911679
0.890763 ... ... 7.200 0.975 8.175 246000 34.975 -2.325 37.300 ... ... 0.897724
0.875026 ... ... 6.800 0.950 7.750 248000 36.500 -2.375 38.875 ... ... 0.883627
0.85815 ... ... 6.450 0.875 7.325 250000 38.025 -2.425 40.450 ... ... 0.868644
0.840717 ... ... 6.100 0.825 6.925 252000 39.600 -2.450 42.050 ... ... 0.853899
0.823584 ... ... 5.750 0.825 6.575 254000 41.175 -2.500 43.675 ... ... 0.838436
0.805549 ... ... 5.450 0.775 6.225 256000 42.800 -2.525 45.325 ... ... 0.82361
0.787415 ... ... 5.175 0.725 5.900 258000 44.425 -2.575 47 ... ... 0.808246
0.769349 ... ... 4.900 0.700 5.600 260000 46.100 -2.600 48.700 ... ... 0.79392
0.751521 ... ... 4.650 0.675 5.325 262000 47.775 -2.650 50.425 ... ... 0.779241
0.733034 ... ... 4.400 0.650 5.050 264000 49.475 -2.675 52.150 ... ... 0.76509
0.714996 ... ... 4.200 0.600 4.800 266000 51.200 -2.700 53.900 ... ... 0.751609
0.697587 ... ... 3.975 0.600 4.575 268000 52.925 -2.750 55.675 ... ... 0.737935
0.680994 ... ... 3.800 0.575 4.375 270000 54.675 -2.775 57.450 ... ... 0.7251
0.662665 ... ... 3.625 0.525 4.150 272000 56.450 -2.800 59.250 ... ... 0.713224
0.646673 ... ... 3.450 0.525 3.975 274000 58.225 -2.825 61.050 ... ... 0.701306
0.630398 ... ... 3.300 0.500 3.800 276000 60.025 -2.850 62.875 ... ... 0.690491
0.613807 ... ... 3.150 0.475 3.625 278000 61.850 -2.875 64.725 ... ... 0.680874
0.598536 ... ... 3.025 0.450 3.475 280000 63.650 -2.925 66.575 ... ... 0.670117
0.584759 ... ... 2.900 0.450 3.350 282000 65.500 -2.925 68.425 ... ... 0.661847
0.569092 ... ... 2.775 0.425 3.200 284000 67.350 -2.950 70.300 ... ... 0.653686
0.555012 ... ... 2.675 0.400 3.075 286000 69.200 -2.975 72.175 ... ... 0.645627
0.542697 ... ... 2.575 0.400 2.975 288000 71.075 -2.975 74.050 ... ... 0.638958
0.528369 ... ... 2.475 0.375 2.850 290000 72.950 -3 75.950 ... ... 0.632415
0.515898 ... ... 2.375 0.375 2.750 292000 74.825 -3.025 77.850 ... ... 0.625988
0.503352 ... ... 2.300 0.350 2.650 294000 76.725 -3.050 79.775 ... ... 0.621003
0.490723 ... ... 2.225 0.325 2.550 296000 78.625 -3.050 81.675 ... ... 0.616142
0.480201 ... ... 2.150 0.325 2.475 298000 80.525 -3.075 83.600 ... ... 0.611401
0.469678 ... ... 2.075 0.325 2.400 300000 82.425 -3.100 85.525 ... ... 0.606774
0.456841 ... ... 2 0.300 2.300 302000 84.350 -3.100 87.450 ... ... 0.603598
0.446238 ... ... 1.925 0.300 2.225 304000 86.250 -3.150 89.400 ... ... 0.599187
0.435607 ... ... 1.850 0.300 2.150 306000 88.175 -3.150 91.325 ... ... 0.59622
0.424934 ... ... 1.800 0.275 2.075 308000 90.125 -3.150 93.275 ... ... 0.594686
0.414211 ... ... 1.725 0.275 2 310000 92.050 -3.175 95.225 ... ... 0.591906
0.406016 ... ... 1.675 0.275 1.950 312000 94 -3.200 97.200 ... ... 0.590537
0.395222 ... ... 1.625 0.250 1.875 314000 95.925 -3.225 99.150 ... ... 0.587926
0.38704 ... ... 1.575 0.250 1.825 316000 97.875 -3.250 101.125 ... ... 0.586707
0.37614 ... ... 1.525 0.225 1.750 318000 99.850 -3.225 103.075 ... ... 0.586848
0.367943 ... ... 1.475 0.225 1.700 320000 101.800 -3.250 105.050 ... ... 0.585747
0.359749 ... ... ... ... 1.650 322000 103.750 ... ... ... ... 0.584706
0.351554 ... ... ... ... 1.600 324000 105.725 ... ... ... ... 0.584984

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.