DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.825
Expiration Date: 04/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.288692 ... ... 114.850 0.975 115.825 98000 0.125 -0.025 0.150 ... ... 0.036021
0.292031 ... ... 112.850 0.975 113.825 100000 0.150 0 0.150 ... ... 0.041758
0.295329 ... ... 110.850 0.975 111.825 102000 0.175 0 0.175 ... ... 0.047404
0.298587 ... ... 108.850 0.975 109.825 104000 0.200 0 0.200 ... ... 0.053002
0.301806 ... ... 106.850 0.975 107.825 106000 0.200 -0.025 0.225 ... ... 0.054149
0.304987 ... ... 104.850 0.975 105.825 108000 0.225 -0.025 0.250 ... ... 0.059844
0.308131 ... ... 102.850 0.975 103.825 110000 0.275 0 0.275 ... ... 0.069758
0.311239 ... ... 100.850 0.975 101.825 112000 0.300 0 0.300 ... ... 0.075396
0.314313 ... ... 98.850 0.975 99.825 114000 0.325 -0.025 0.350 ... ... 0.081083
0.317354 ... ... 96.850 0.975 97.825 116000 0.350 -0.025 0.375 ... ... 0.086832
0.320362 ... ... 94.850 0.975 95.825 118000 0.400 -0.025 0.425 ... ... 0.096474
0.323337 ... ... 92.850 0.975 93.825 120000 0.450 -0.025 0.475 ... ... 0.106009
0.326282 ... ... 90.850 0.975 91.825 122000 0.500 -0.025 0.525 ... ... 0.115484
0.329197 ... ... 88.850 0.975 89.825 124000 0.550 -0.025 0.575 ... ... 0.124937
0.332082 ... ... 86.850 0.975 87.825 126000 0.600 -0.025 0.625 ... ... 0.134397
0.334939 ... ... 84.850 0.975 85.825 128000 0.675 -0.025 0.700 ... ... 0.147082
0.337768 ... ... 82.850 0.975 83.825 130000 0.725 -0.050 0.775 ... ... 0.156563
0.34057 ... ... 80.850 0.975 81.825 132000 0.800 -0.050 0.850 ... ... 0.169129
0.343345 ... ... 78.875 0.950 79.825 134000 0.900 -0.025 0.925 ... ... 0.184484
0.34725 ... ... 76.900 0.950 77.850 136000 0.975 -0.050 1.025 ... ... 0.196885
0.352384 ... ... 74.950 0.950 75.900 138000 1.075 -0.025 1.100 ... ... 0.211949
0.357632 ... ... 73 0.950 73.950 140000 1.175 -0.025 1.200 ... ... 0.22689
0.364224 ... ... 71.075 0.950 72.025 142000 1.275 -0.050 1.325 ... ... 0.24176
0.370989 ... ... 69.175 0.925 70.100 144000 1.375 -0.050 1.425 ... ... 0.256602
0.379184 ... ... 67.275 0.925 68.200 146000 1.475 -0.075 1.550 ... ... 0.271453
0.387598 ... ... 65.375 0.925 66.300 148000 1.600 -0.075 1.675 ... ... 0.288518
0.397494 ... ... 63.500 0.925 64.425 150000 1.750 -0.050 1.800 ... ... 0.307564
0.407635 ... ... 61.650 0.900 62.550 152000 1.875 -0.075 1.950 ... ... 0.324433
0.419271 ... ... 59.800 0.900 60.700 154000 2.050 -0.075 2.125 ... ... 0.345072
0.432376 ... ... 57.975 0.900 58.875 156000 2.200 -0.100 2.300 ... ... 0.363647
0.445715 ... ... 56.175 0.875 57.050 158000 2.400 -0.075 2.475 ... ... 0.385544
0.46046 ... ... 54.375 0.875 55.250 160000 2.575 -0.100 2.675 ... ... 0.405507
0.47654 ... ... 52.625 0.850 53.475 162000 2.800 -0.100 2.900 ... ... 0.428358
0.493854 ... ... 50.875 0.850 51.725 164000 3.025 -0.125 3.150 ... ... 0.450811
0.51229 ... ... 49.150 0.850 50 166000 3.275 -0.125 3.400 ... ... 0.474246
0.53172 ... ... 47.450 0.850 48.300 168000 3.550 -0.125 3.675 ... ... 0.498463
0.552008 ... ... 45.800 0.825 46.625 170000 3.850 -0.150 4 ... ... 0.523269
0.572149 ... ... 44.150 0.800 44.950 172000 4.175 -0.150 4.325 ... ... 0.548481
0.594581 ... ... 42.525 0.825 43.350 174000 4.500 -0.175 4.675 ... ... 0.572994
0.616574 ... ... 40.950 0.800 41.750 176000 4.875 -0.175 5.050 ... ... 0.598595
0.638841 ... ... 39.400 0.775 40.175 178000 5.275 -0.200 5.475 ... ... 0.62411
0.661848 ... ... 37.900 0.750 38.650 180000 5.725 -0.200 5.925 ... ... 0.650072
0.685263 ... ... 36.425 0.750 37.175 182000 6.200 -0.200 6.400 ... ... 0.675513
0.708288 ... ... 34.975 0.750 35.725 184000 6.700 -0.225 6.925 ... ... 0.700321
0.730804 ... ... 33.575 0.725 34.300 186000 7.225 -0.250 7.475 ... ... 0.724394
0.753061 ... ... 32.225 0.700 32.925 188000 7.825 -0.250 8.075 ... ... 0.748406
0.774789 ... ... 30.900 0.700 31.600 190000 8.425 -0.275 8.700 ... ... 0.770928
0.795239 ... ... 29.600 0.675 30.275 192000 9.075 -0.275 9.350 ... ... 0.792607
0.815097 ... ... 28.350 0.675 29.025 194000 9.750 -0.300 10.050 ... ... 0.813007
0.833535 ... ... 27.125 0.650 27.775 196000 10.450 -0.325 10.775 ... ... 0.83208
0.850865 ... ... 25.925 0.650 26.575 198000 11.200 -0.325 11.525 ... ... 0.849909
0.86674 ... ... 24.775 0.600 25.375 200000 11.950 -0.350 12.300 ... ... 0.866151
0.881324 ... ... 23.625 0.600 24.225 202000 12.725 -0.350 13.075 ... ... 0.880933
0.894406 ... ... 22.500 0.575 23.075 204000 13.525 -0.375 13.900 ... ... 0.894213
0.906021 ... ... 21.375 0.575 21.950 206000 14.350 -0.375 14.725 ... ... 0.905949
0.91611 ... ... 20.300 0.550 20.850 208000 15.175 -0.400 15.575 ... ... 0.916096
0.924626 ... ... 19.225 0.525 19.750 210000 16.025 -0.425 16.450 ... ... 0.924641
0.931517 17.200 17.200 18.175 0.500 18.675 212000 16.900 -0.450 17.350 ... ... 0.93153
0.936714 16.750 16.150 17.125 0.500 17.625 214000 17.800 -0.450 18.250 ... ... 0.93671
0.940146 ... ... 16.125 0.475 16.600 216000 18.725 -0.475 19.200 ... ... 0.940127
0.941733 ... ... 15.150 0.475 15.625 218000 19.675 -0.475 20.150 ... ... 0.941726
0.941434 ... ... 14.225 0.450 14.675 220000 20.675 -0.500 21.175 ... ... 0.941462
0.939185 ... ... 13.325 0.425 13.750 222000 21.675 -0.525 22.200 ... ... 0.939276
0.934977 ... ... 12.475 0.400 12.875 224000 22.750 -0.550 23.300 ... ... 0.935214
0.928752 ... ... 11.650 0.375 12.025 226000 23.850 -0.575 24.425 ... ... 0.929231
0.92071 ... ... 10.875 0.375 11.250 228000 25.025 -0.575 25.600 ... ... 0.921546
0.910729 ... ... 10.150 0.350 10.500 230000 26.225 -0.600 26.825 ... ... 0.912062
0.899239 ... ... 9.475 0.350 9.825 232000 27.475 -0.600 28.075 ... ... 0.901007
0.886018 ... ... 8.850 0.325 9.175 234000 28.800 -0.600 29.400 ... ... 0.88882
0.87144 ... ... 8.275 0.300 8.575 236000 30.150 -0.625 30.775 ... ... 0.875251
0.855749 ... ... 7.750 0.275 8.025 238000 31.550 -0.650 32.200 ... ... 0.860758
0.839228 ... ... 7.250 0.275 7.525 240000 32.975 -0.675 33.650 ... ... 0.845184
0.821649 ... ... 6.800 0.250 7.050 242000 34.475 -0.675 35.150 ... ... 0.829649
0.803756 ... ... 6.375 0.250 6.625 244000 35.975 -0.700 36.675 ... ... 0.812971
0.785217 ... ... 5.975 0.250 6.225 246000 37.525 -0.725 38.250 ... ... 0.796364
0.766188 ... ... 5.625 0.225 5.850 248000 39.125 -0.725 39.850 ... ... 0.780182
0.746832 ... ... 5.275 0.225 5.500 250000 40.725 -0.750 41.475 ... ... 0.763249
0.727324 ... ... 4.975 0.200 5.175 252000 42.375 -0.750 43.125 ... ... 0.747197
0.707847 ... ... 4.675 0.200 4.875 254000 44.025 -0.775 44.800 ... ... 0.730593
0.688592 ... ... 4.400 0.200 4.600 256000 45.725 -0.775 46.500 ... ... 0.715332
0.668551 ... ... 4.150 0.175 4.325 258000 47.425 -0.775 48.200 ... ... 0.699724
0.650259 ... ... 3.925 0.175 4.100 260000 49.150 -0.775 49.925 ... ... 0.684829
0.630029 ... ... 3.700 0.150 3.850 262000 50.900 -0.775 51.675 ... ... 0.670799
0.611978 ... ... 3.500 0.150 3.650 264000 52.650 -0.800 53.450 ... ... 0.656603
0.593452 ... ... 3.300 0.150 3.450 266000 54.425 -0.825 55.250 ... ... 0.64346
0.574402 ... ... 3.125 0.125 3.250 268000 56.225 -0.800 57.025 ... ... 0.631513
0.55654 ... ... 2.950 0.125 3.075 270000 58.025 -0.825 58.850 ... ... 0.619554
0.540095 ... ... 2.800 0.125 2.925 272000 59.825 -0.850 60.675 ... ... 0.607575
0.523358 ... ... 2.650 0.125 2.775 274000 61.675 -0.850 62.525 ... ... 0.59838
0.506297 ... ... 2.500 0.125 2.625 276000 63.525 -0.850 64.375 ... ... 0.589289
0.490984 ... ... 2.375 0.125 2.500 278000 65.375 -0.850 66.225 ... ... 0.580298
0.475455 ... ... 2.275 0.100 2.375 280000 67.250 -0.850 68.100 ... ... 0.572874
0.459679 ... ... 2.150 0.100 2.250 282000 69.125 -0.875 70 ... ... 0.565578
0.445998 ... ... 2.050 0.100 2.150 284000 71 -0.900 71.900 ... ... 0.558405
0.432187 ... ... 1.975 0.075 2.050 286000 72.900 -0.900 73.800 ... ... 0.552868
0.420742 ... ... 1.875 0.100 1.975 288000 74.825 -0.900 75.725 ... ... 0.548984
0.406688 ... ... 1.800 0.075 1.875 290000 76.725 -0.900 77.625 ... ... 0.543716
0.395116 ... ... 1.725 0.075 1.800 292000 78.650 -0.925 79.575 ... ... 0.540094
0.383489 ... ... 1.650 0.075 1.725 294000 80.600 -0.900 81.500 ... ... 0.538105
0.374593 ... ... 1.600 0.075 1.675 296000 82.525 -0.925 83.450 ... ... 0.534714
0.362888 ... ... 1.525 0.075 1.600 298000 84.475 -0.925 85.400 ... ... 0.532932
0.354016 ... ... 1.475 0.075 1.550 300000 86.425 -0.925 87.350 ... ... 0.531239
0.342181 ... ... 1.425 0.050 1.475 302000 88.375 -0.925 89.300 ... ... 0.529632
0.333289 ... ... 1.375 0.050 1.425 304000 90.325 -0.950 91.275 ... ... 0.528105
0.3244 ... ... 1.325 0.050 1.375 306000 92.300 -0.950 93.250 ... ... 0.528102
0.315504 ... ... 1.275 0.050 1.325 308000 94.275 -0.950 95.225 ... ... 0.528144
0.306594 ... ... 1.225 0.050 1.275 310000 96.250 -0.950 97.200 ... ... 0.528226
0.297659 ... ... 1.175 0.050 1.225 312000 98.225 -0.950 99.175 ... ... 0.528347
0.292039 ... ... 1.150 0.050 1.200 314000 100.200 -0.975 101.175 ... ... 0.528504
0.283099 ... ... 1.100 0.050 1.150 316000 102.200 -0.950 103.150 ... ... 0.530049
0.277557 ... ... 1.075 0.050 1.125 318000 104.175 -0.975 105.150 ... ... 0.530257
0.268582 ... ... 1.025 0.050 1.075 320000 106.175 -0.975 107.150 ... ... 0.531812
0.2631 ... ... 1 0.050 1.050 322000 108.175 -0.975 109.150 ... ... 0.53336
0.254062 ... ... 0.975 0.025 1 324000 110.175 -0.975 111.150 ... ... 0.534901
0.248618 ... ... 0.925 0.050 0.975 326000 112.175 -0.975 113.150 ... ... 0.536435
0.243203 ... ... 0.900 0.050 0.950 328000 114.175 -0.975 115.150 ... ... 0.537963
0.237815 ... ... 0.875 0.050 0.925 330000 116.175 -0.975 117.150 ... ... 0.539484
0.228655 ... ... 0.850 0.025 0.875 332000 118.175 -0.975 119.150 ... ... 0.540998
0.223268 ... ... 0.825 0.025 0.850 334000 120.175 -0.975 121.150 ... ... 0.542505
0.221773 ... ... 0.800 0.050 0.850 336000 122.175 -0.975 123.150 ... ... 0.544006
0.216454 ... ... 0.775 0.050 0.825 338000 124.175 -0.975 125.150 ... ... 0.5455
0.211145 ... ... 0.775 0.025 0.800 340000 126.175 -0.975 127.150 ... ... 0.546987
0.205842 ... ... 0.750 0.025 0.775 342000 128.175 -0.975 129.150 ... ... 0.548469
0.20454 ... ... 0.725 0.050 0.775 344000 130.175 -0.975 131.150 ... ... 0.549943
0.199286 ... ... 0.725 0.025 0.750 346000 132.175 -0.975 133.150 ... ... 0.551412
0.19403 ... ... 0.700 0.025 0.725 348000 134.175 -0.975 135.150 ... ... 0.552874
0.192852 ... ... 0.700 0.025 0.725 350000 136.175 -0.975 137.150 ... ... 0.55433
0.187635 ... ... 0.675 0.025 0.700 352000 138.175 -0.975 139.150 ... ... 0.55578
0.186526 ... ... 0.675 0.025 0.700 354000 140.175 -0.975 141.150 ... ... 0.557224

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.