DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 220
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.160893 ... ... 104.025 1.975 106 114000 0.013 0 0.013 ... ... 0.005286
0.162358 ... ... 102.025 1.975 104 116000 0.013 0 0.013 ... ... 0.005409
0.163809 ... ... 100.025 1.975 102 118000 0.013 0 0.013 ... ... 0.005535
0.165247 ... ... 98.025 1.975 100 120000 0.013 0 0.013 ... ... 0.005665
0.166671 ... ... 96.025 1.975 98 122000 0.013 0 0.013 ... ... 0.005799
0.168083 ... ... 94.025 1.975 96 124000 0.013 0 0.013 ... ... 0.005937
0.169482 ... ... 92.025 1.975 94 126000 0.013 0 0.013 ... ... 0.00608
0.170868 ... ... 90.025 1.975 92 128000 0.013 0 0.013 ... ... 0.006228
0.172243 ... ... 88.025 1.975 90 130000 0.013 0 0.013 ... ... 0.006382
0.173606 ... ... 86.025 1.975 88 132000 0.013 0 0.013 ... ... 0.006541
0.174958 ... ... 84.025 1.975 86 134000 0.013 0 0.013 ... ... 0.006705
0.176298 ... ... 82.025 1.975 84 136000 0.013 -0.013 0.025 ... ... 0.006875
0.177628 ... ... 80.025 1.975 82 138000 0.025 0 0.025 ... ... 0.011942
0.178947 ... ... 78.025 1.975 80 140000 0.025 0 0.025 ... ... 0.012248
0.180256 ... ... 76.025 1.975 78 142000 0.025 0 0.025 ... ... 0.012566
0.181555 ... ... 74.025 1.975 76 144000 0.025 -0.025 0.050 ... ... 0.012898
0.182843 ... ... 72.025 1.975 74 146000 0.050 0 0.050 ... ... 0.022016
0.184122 ... ... 70.025 1.975 72 148000 0.050 -0.025 0.075 ... ... 0.022602
0.185392 ... ... 68.025 1.975 70 150000 0.075 -0.025 0.100 ... ... 0.030951
0.186652 ... ... 66.025 1.975 68 152000 0.100 -0.025 0.125 ... ... 0.038799
0.187903 ... ... 64.025 1.975 66 154000 0.125 -0.025 0.150 ... ... 0.046371
0.189145 ... ... 62.025 1.975 64 156000 0.150 -0.050 0.200 ... ... 0.053799
0.190378 ... ... 60.025 1.975 62 158000 0.200 -0.025 0.225 ... ... 0.066691
0.191603 ... ... 58.025 1.975 60 160000 0.250 -0.050 0.300 ... ... 0.078967
0.192819 ... ... 56.025 1.975 58 162000 0.300 -0.050 0.350 ... ... 0.09087
0.196225 ... ... 54.075 1.950 56.025 164000 0.375 -0.075 0.450 ... ... 0.106881
0.199777 ... ... 52.125 1.925 54.050 166000 0.450 -0.075 0.525 ... ... 0.122275
0.20802 ... ... 50.200 1.925 52.125 168000 0.550 -0.100 0.650 ... ... 0.140917
0.216542 ... ... 48.300 1.900 50.200 170000 0.675 -0.100 0.775 ... ... 0.162127
0.227558 ... ... 46.450 1.850 48.300 172000 0.800 -0.125 0.925 ... ... 0.182371
0.24306 ... ... 44.600 1.850 46.450 174000 0.950 -0.125 1.075 ... ... 0.204669
0.26057 ... ... 42.800 1.825 44.625 176000 1.125 -0.150 1.275 ... ... 0.228555
0.277977 ... ... 41 1.800 42.800 178000 1.325 -0.175 1.500 ... ... 0.253627
0.298818 ... ... 39.250 1.775 41.025 180000 1.525 -0.200 1.725 ... ... 0.277574
0.320841 ... ... 37.550 1.725 39.275 182000 1.775 -0.225 2 ... ... 0.304257
0.3452 ... ... 35.850 1.725 37.575 184000 2.050 -0.250 2.300 ... ... 0.331224
0.369938 ... ... 34.200 1.700 35.900 186000 2.375 -0.275 2.650 ... ... 0.359641
0.394845 ... ... 32.600 1.650 34.250 188000 2.700 -0.325 3.025 ... ... 0.386396
0.420722 ... ... 31.025 1.625 32.650 190000 3.075 -0.350 3.425 ... ... 0.413934
0.446149 ... ... 29.500 1.575 31.075 192000 3.500 -0.375 3.875 ... ... 0.441673
0.471734 ... ... 28 1.550 29.550 194000 3.950 -0.400 4.350 ... ... 0.468342
0.49639 ... ... 26.550 1.500 28.050 196000 4.425 -0.450 4.875 ... ... 0.493882
0.521076 ... ... 25.150 1.475 26.625 198000 4.950 -0.500 5.450 ... ... 0.51877
0.544276 ... ... 23.800 1.425 25.225 200000 5.525 -0.525 6.050 ... ... 0.542643
0.565956 ... ... 22.475 1.375 23.850 202000 6.150 -0.550 6.700 ... ... 0.565195
0.586608 ... ... 21.200 1.350 22.550 204000 6.800 -0.600 7.400 ... ... 0.585902
0.605378 ... ... 19.975 1.300 21.275 206000 7.500 -0.650 8.150 ... ... 0.604963
0.622399 ... ... 18.800 1.250 20.050 208000 8.250 -0.700 8.950 ... ... 0.622185
0.6375 ... ... 17.675 1.200 18.875 210000 9.050 -0.725 9.775 ... ... 0.637414
0.650551 ... ... 16.600 1.150 17.750 212000 9.900 -0.775 10.675 ... ... 0.650533
0.661452 ... ... 15.550 1.125 16.675 214000 10.775 -0.825 11.600 ... ... 0.661431
0.670142 ... ... 14.575 1.075 15.650 216000 11.700 -0.875 12.575 ... ... 0.670132
0.676591 ... ... 13.625 1.025 14.650 218000 12.675 -0.925 13.600 ... ... 0.676593
0.680805 ... ... 12.725 0.975 13.700 220000 13.700 -0.975 14.675 ... ... 0.680805
0.682792 ... ... 11.875 0.925 12.800 222000 14.775 -1 15.775 ... ... 0.68279
0.682591 ... ... 11.050 0.900 11.950 224000 15.900 -1.025 16.925 ... ... 0.6826
0.680273 ... ... 10.300 0.850 11.150 226000 17.050 -1.075 18.125 ... ... 0.680293
0.675888 ... ... 9.575 0.800 10.375 228000 18.250 -1.125 19.375 ... ... 0.67596
0.669559 ... ... 8.875 0.775 9.650 230000 19.475 -1.175 20.650 ... ... 0.669638
0.661305 ... ... 8.225 0.725 8.950 232000 20.775 -1.200 21.975 ... ... 0.661625
0.651346 ... ... 7.625 0.675 8.300 234000 22.075 -1.275 23.350 ... ... 0.651709
0.639882 ... ... 7.050 0.650 7.700 236000 23.450 -1.275 24.725 ... ... 0.64049
0.626857 ... ... 6.525 0.600 7.125 238000 24.850 -1.325 26.175 ... ... 0.627793
0.612709 ... ... 6.025 0.575 6.600 240000 26.275 -1.375 27.650 ... ... 0.613706
0.596863 ... ... 5.550 0.525 6.075 242000 27.725 -1.425 29.150 ... ... 0.598318
0.580212 ... ... 5.100 0.500 5.600 244000 29.225 -1.450 30.675 ... ... 0.582228
0.563106 ... ... 4.700 0.475 5.175 246000 30.775 -1.475 32.250 ... ... 0.565786
0.544541 ... ... 4.300 0.450 4.750 248000 32.325 -1.500 33.825 ... ... 0.548028
0.525958 ... ... 3.950 0.425 4.375 250000 33.925 -1.525 35.450 ... ... 0.530363
0.506905 ... ... 3.625 0.400 4.025 252000 35.550 -1.550 37.100 ... ... 0.512363
0.486546 ... ... 3.325 0.350 3.675 254000 37.175 -1.600 38.775 ... ... 0.493246
0.466967 ... ... 3.050 0.325 3.375 256000 38.850 -1.625 40.475 ... ... 0.475009
0.447467 ... ... 2.775 0.325 3.100 258000 40.550 -1.650 42.200 ... ... 0.45699
0.426908 ... ... 2.525 0.300 2.825 260000 42.275 -1.650 43.925 ... ... 0.439398
0.406629 ... ... 2.325 0.250 2.575 262000 44 -1.700 45.700 ... ... 0.421092
0.386878 ... ... 2.100 0.250 2.350 264000 45.775 -1.700 47.475 ... ... 0.404919
0.36792 ... ... 1.925 0.225 2.150 266000 47.550 -1.725 49.275 ... ... 0.388288
0.348134 ... ... 1.750 0.200 1.950 268000 49.350 -1.750 51.100 ... ... 0.372797
0.329444 ... ... 1.575 0.200 1.775 270000 51.150 -1.775 52.925 ... ... 0.356923
0.312167 ... ... 1.450 0.175 1.625 272000 53 -1.775 54.775 ... ... 0.344325
0.294286 ... ... 1.300 0.175 1.475 274000 54.850 -1.800 56.650 ... ... 0.331623
0.275686 ... ... 1.175 0.150 1.325 276000 56.700 -1.825 58.525 ... ... 0.318784
0.258937 ... ... 1.075 0.125 1.200 278000 58.575 -1.850 60.425 ... ... 0.307863
0.244431 ... ... 0.975 0.125 1.100 280000 60.475 -1.850 62.325 ... ... 0.29904
0.229548 ... ... 0.875 0.125 1 282000 62.375 -1.875 64.250 ... ... 0.290286
0.214206 ... ... 0.800 0.100 0.900 284000 64.275 -1.900 66.175 ... ... 0.281586
0.201676 ... ... 0.725 0.100 0.825 286000 66.225 -1.900 68.125 ... ... 0.277421
0.185331 ... ... 0.650 0.075 0.725 288000 68.150 -1.925 70.075 ... ... 0.271157
0.175732 ... ... 0.575 0.100 0.675 290000 70.100 -1.925 72.025 ... ... 0.267253
0.162172 ... ... 0.525 0.075 0.600 292000 72.050 -1.950 74 ... ... 0.263468
0.152215 ... ... 0.475 0.075 0.550 294000 74.025 -1.950 75.975 ... ... 0.262025
0.137787 ... ... 0.425 0.050 0.475 296000 76 -1.975 77.975 ... ... 0.26066
0.127233 ... ... 0.375 0.050 0.425 298000 78 -1.975 79.975 ... ... 0.261523
0.12111 ... ... 0.350 0.050 0.400 300000 80 -1.975 81.975 ... ... 0.262383
0.11014 ... ... 0.300 0.050 0.350 302000 82 -1.975 83.975 ... ... 0.26324
0.103885 ... ... 0.275 0.050 0.325 304000 84 -1.975 85.975 ... ... 0.264093
0.092288 ... ... 0.250 0.025 0.275 306000 86 -1.975 87.975 ... ... 0.264943
0.085766 ... ... 0.225 0.025 0.250 308000 88 -1.975 89.975 ... ... 0.26579
0.079139 ... ... 0.200 0.025 0.225 310000 90 -1.975 91.975 ... ... 0.266635
0.072381 ... ... 0.175 0.025 0.200 312000 92 -1.975 93.975 ... ... 0.267475
0.065452 ... ... 0.150 0.025 0.175 314000 94 -1.975 95.975 ... ... 0.268313
0.064739 ... ... 0.150 0.025 0.175 316000 96 -1.975 97.975 ... ... 0.269148
0.057676 ... ... 0.125 0.025 0.150 318000 98 -1.975 99.975 ... ... 0.269979
0.050328 ... ... 0.125 0 0.125 320000 100 -1.975 101.975 ... ... 0.270808
0.049802 ... ... 0.100 0.025 0.125 322000 102 -1.975 103.975 ... ... 0.271633
0.042158 ... ... 0.100 0 0.100 324000 104 -1.975 105.975 ... ... 0.272456
0.041727 ... ... 0.075 0.025 0.100 326000 106 -1.975 107.975 ... ... 0.273276
0.033649 ... ... 0.075 0 0.075 328000 108 -1.975 109.975 ... ... 0.274092
0.033312 ... ... 0.075 0 0.075 330000 110 -1.975 111.975 ... ... 0.274906
0.032986 ... ... 0.050 0.025 0.075 332000 112 -1.975 113.975 ... ... 0.275717
0.024312 ... ... 0.050 0 0.050 334000 114 -1.975 115.975 ... ... 0.276525
0.024078 ... ... 0.050 0 0.050 336000 116 -1.975 117.975 ... ... 0.277331
0.02385 ... ... 0.050 0 0.050 338000 118 -1.975 119.975 ... ... 0.278133
0.023627 ... ... 0.025 0.025 0.050 340000 120 -1.975 121.975 ... ... 0.278933
0.013918 ... ... 0.025 0 0.025 342000 122 -1.975 123.975 ... ... 0.27973
0.013789 ... ... 0.025 0 0.025 344000 124 -1.975 125.975 ... ... 0.280524
0.013662 ... ... 0.025 0 0.025 346000 126 -1.975 127.975 ... ... 0.281316
0.013539 ... ... 0.025 0 0.025 348000 128 -1.975 129.975 ... ... 0.282105
0.01342 ... ... 0.025 0 0.025 350000 130 -1.975 131.975 ... ... 0.282891
0.013304 ... ... 0.025 0 0.025 352000 132 -1.975 133.975 ... ... 0.283675
0.013192 ... ... 0.025 0 0.025 354000 134 -1.975 135.975 ... ... 0.284456
0.013082 ... ... 0.025 0 0.025 356000 136 -1.975 137.975 ... ... 0.285234
0.012975 ... ... 0.013 0.013 0.025 358000 138 -1.975 139.975 ... ... 0.28601
0.012871 ... ... 0.013 0.013 0.025 360000 140 -1.975 141.975 ... ... 0.286783
0.007459 ... ... 0.013 0 0.013 362000 142 -1.975 143.975 ... ... 0.287554
0.007399 ... ... 0.013 0 0.013 364000 144 -1.975 145.975 ... ... 0.288323
0.007341 ... ... 0.013 0 0.013 366000 146 -1.975 147.975 ... ... 0.289089
0.007284 ... ... 0.013 0 0.013 368000 148 -1.975 149.975 ... ... 0.289852
0.007229 ... ... 0.013 0 0.013 370000 150 -1.975 151.975 ... ... 0.290613
0.007175 ... ... 0.013 0 0.013 372000 152 -1.975 153.975 ... ... 0.291372
0.007122 ... ... 0.013 0 0.013 374000 154 -1.975 155.975 ... ... 0.292128
0.00707 ... ... 0.013 0 0.013 376000 156 -1.975 157.975 ... ... 0.292882
0.00702 ... ... 0.013 0 0.013 378000 158 -1.975 159.975 ... ... 0.293633
0.00697 ... ... 0.013 0 0.013 380000 160 -1.975 161.975 ... ... 0.294382
0.006921 ... ... 0.013 0 0.013 382000 162 -1.975 163.975 ... ... 0.295129
0.006873 ... ... 0.013 0 0.013 384000 164 -1.975 165.975 ... ... 0.295873
0.006826 ... ... 0.013 0 0.013 386000 166 -1.975 167.975 ... ... 0.296615
0.00678 ... ... 0.013 0 0.013 388000 168 -1.975 169.975 ... ... 0.297355
0.006736 ... ... 0.013 0 0.013 390000 170 -1.975 171.975 ... ... 0.298093
0.006692 ... ... 0.013 0 0.013 392000 172 -1.975 173.975 ... ... 0.298828
0.006649 ... ... 0.013 0 0.013 394000 174 -1.975 175.975 ... ... 0.299561
0.006607 ... ... 0.013 0 0.013 396000 176 -1.975 177.975 ... ... 0.300292
0.006566 ... ... 0.013 0 0.013 398000 178 -1.975 179.975 ... ... 0.30102

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.