DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.450
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
0.08639 ... ... 141.250 1.200 142.450 92000 0.013 0 0.013 ... ... 0.003037
0.087346 ... ... 139.250 1.200 140.450 94000 0.013 0 0.013 ... ... 0.003101
0.088291 ... ... 137.250 1.200 138.450 96000 0.013 0 0.013 ... ... 0.003166
0.089225 ... ... 135.250 1.200 136.450 98000 0.013 0 0.013 ... ... 0.003232
0.090149 ... ... 133.250 1.200 134.450 100000 0.013 0 0.013 ... ... 0.0033
0.091064 ... ... 131.250 1.200 132.450 102000 0.013 0 0.013 ... ... 0.003368
0.091969 ... ... 129.250 1.200 130.450 104000 0.013 0 0.013 ... ... 0.003439
0.092865 ... ... 127.250 1.200 128.450 106000 0.013 0 0.013 ... ... 0.003511
0.093752 ... ... 125.250 1.200 126.450 108000 0.025 0 0.025 ... ... 0.005935
0.094631 ... ... 123.250 1.200 124.450 110000 0.025 0 0.025 ... ... 0.006058
0.095501 ... ... 121.250 1.200 122.450 112000 0.025 0 0.025 ... ... 0.006185
0.096363 ... ... 119.250 1.200 120.450 114000 0.025 0 0.025 ... ... 0.006314
0.097217 ... ... 117.250 1.200 118.450 116000 0.025 0 0.025 ... ... 0.006446
0.098064 ... ... 115.250 1.200 116.450 118000 0.025 0 0.025 ... ... 0.006582
0.098903 ... ... 113.250 1.200 114.450 120000 0.025 0 0.025 ... ... 0.006722
0.099735 ... ... 111.250 1.200 112.450 122000 0.025 0 0.025 ... ... 0.006865
0.100559 ... ... 109.250 1.200 110.450 124000 0.025 0 0.025 ... ... 0.007012
0.101377 ... ... 107.250 1.200 108.450 126000 0.025 0 0.025 ... ... 0.007163
0.102188 ... ... 105.250 1.200 106.450 128000 0.050 0.025 0.025 ... ... 0.01227
0.102992 ... ... 103.250 1.200 104.450 130000 0.050 0 0.050 ... ... 0.012534
0.10379 ... ... 101.250 1.200 102.450 132000 0.050 0 0.050 ... ... 0.012804
0.104582 ... ... 99.250 1.200 100.450 134000 0.050 0 0.050 ... ... 0.013083
0.105368 ... ... 97.250 1.200 98.450 136000 0.050 0 0.050 ... ... 0.01337
0.106147 ... ... 95.250 1.200 96.450 138000 0.075 0.025 0.050 ... ... 0.018316
0.106921 ... ... 93.250 1.200 94.450 140000 0.075 0 0.075 ... ... 0.018721
0.107689 ... ... 91.250 1.200 92.450 142000 0.075 0 0.075 ... ... 0.019138
0.108452 ... ... 89.250 1.200 90.450 144000 0.075 0 0.075 ... ... 0.019568
0.109209 ... ... 87.250 1.200 88.450 146000 0.100 0.025 0.075 ... ... 0.024511
0.10996 ... ... 85.250 1.200 86.450 148000 0.100 0 0.100 ... ... 0.025068
0.110707 ... ... 83.250 1.200 84.450 150000 0.100 0 0.100 ... ... 0.025646
0.111448 ... ... 81.250 1.200 82.450 152000 0.100 0 0.100 ... ... 0.026245
0.112184 ... ... 79.250 1.200 80.450 154000 0.125 0 0.125 ... ... 0.031328
0.112915 ... ... 77.250 1.200 78.450 156000 0.125 0 0.125 ... ... 0.032071
0.113642 ... ... 75.250 1.200 76.450 158000 0.150 0 0.150 ... ... 0.037153
0.114364 ... ... 73.250 1.200 74.450 160000 0.150 0 0.150 ... ... 0.038053
0.115081 ... ... 71.250 1.200 72.450 162000 0.150 -0.025 0.175 ... ... 0.038989
0.115793 ... ... 69.250 1.200 70.450 164000 0.175 0 0.175 ... ... 0.044266
0.116501 ... ... 67.250 1.200 68.450 166000 0.200 0 0.200 ... ... 0.049522
0.117205 ... ... 65.250 1.200 66.450 168000 0.200 -0.025 0.225 ... ... 0.050781
0.117904 ... ... 63.250 1.200 64.450 170000 0.225 -0.025 0.250 ... ... 0.056197
0.120739 ... ... 61.275 1.200 62.475 172000 0.250 -0.025 0.275 ... ... 0.061658
0.121513 ... ... 59.275 1.200 60.475 174000 0.275 -0.025 0.300 ... ... 0.067187
0.124553 ... ... 57.300 1.200 58.500 176000 0.300 -0.025 0.325 ... ... 0.072807
0.125422 ... ... 55.325 1.175 56.500 178000 0.325 -0.025 0.350 ... ... 0.07854
0.128701 ... ... 53.350 1.175 54.525 180000 0.350 -0.025 0.375 ... ... 0.084405
0.134533 ... ... 51.400 1.175 52.575 182000 0.400 -0.025 0.425 ... ... 0.09393
0.138188 ... ... 49.425 1.175 50.600 184000 0.425 -0.050 0.475 ... ... 0.100087
0.14447 ... ... 47.475 1.175 48.650 186000 0.475 -0.050 0.525 0.500 0.500 0.109776
0.151003 ... ... 45.550 1.150 46.700 188000 0.525 -0.050 0.575 ... ... 0.119548
0.157809 ... ... 43.600 1.150 44.750 190000 0.575 -0.050 0.625 0.600 0.600 0.129452
0.167296 ... ... 41.675 1.150 42.825 192000 0.650 -0.050 0.700 0.725 0.725 0.142477
0.177061 ... ... 39.750 1.150 40.900 194000 0.725 -0.050 0.775 0.775 0.775 0.155507
0.187141 ... ... 37.850 1.125 38.975 196000 0.800 -0.075 0.875 ... ... 0.168624
0.199782 ... ... 35.950 1.125 37.075 198000 0.900 -0.075 0.975 1 1 0.184405
0.212702 ... ... 34.075 1.100 35.175 200000 1 -0.100 1.100 1.125 1.100 0.200173
0.227977 ... ... 32.225 1.075 33.300 202000 1.125 -0.100 1.225 1.275 1.275 0.21822
0.245369 ... ... 30.375 1.075 31.450 204000 1.250 -0.125 1.375 1.500 1.300 0.236185
0.264592 ... ... 28.575 1.050 29.625 206000 1.400 -0.150 1.550 1.500 1.450 0.256066
0.285346 ... ... 26.775 1.050 27.825 208000 1.600 -0.150 1.750 ... ... 0.279212
0.307323 ... ... 25.025 1.025 26.050 210000 1.800 -0.175 1.975 ... ... 0.301754
0.330218 ... ... 23.300 1 24.300 212000 2.050 -0.175 2.225 2.300 2.300 0.326549
0.354838 ... ... 21.600 1 22.600 214000 2.325 -0.200 2.525 ... ... 0.351622
0.379475 ... ... 19.975 0.950 20.925 216000 2.650 -0.225 2.875 2.950 2.700 0.377661
0.404641 ... ... 18.375 0.925 19.300 218000 3 -0.250 3.250 ... ... 0.40311
0.42962 ... ... 16.825 0.900 17.725 220000 3.425 -0.275 3.700 ... ... 0.429004
0.453733 ... ... 15.325 0.875 16.200 222000 3.875 -0.300 4.175 4.075 3.875 0.453241
0.476698 ... ... 13.900 0.850 14.750 224000 4.400 -0.325 4.725 4.425 4.425 0.476329
0.497096 ... ... 12.525 0.800 13.325 226000 4.950 -0.400 5.350 5.650 4.975 0.496837
0.514972 10.850 10.850 11.225 0.750 11.975 228000 5.600 -0.425 6.025 6.700 5.600 0.514955
0.529522 10.400 10 10 0.700 10.700 230000 6.300 -0.475 6.775 7.375 7.375 0.529511
0.540057 8.475 8.475 8.825 0.675 9.500 232000 7.050 -0.550 7.600 7.875 7 0.540034
0.546009 ... ... 7.750 0.600 8.350 234000 7.900 -0.600 8.500 8.200 8.200 0.54601
0.546898 7.325 6.925 6.750 0.525 7.275 236000 8.800 -0.675 9.475 8.900 8.900 0.546896
0.54232 6.375 6.250 5.825 0.475 6.300 238000 9.800 -0.725 10.525 ... ... 0.542306
0.532034 5.375 5.225 4.975 0.425 5.400 240000 10.900 -0.775 11.675 ... ... 0.532125
0.51617 ... ... 4.225 0.375 4.600 242000 12.075 -0.825 12.900 ... ... 0.516337
0.494819 3.800 3.800 3.575 0.300 3.875 244000 13.350 -0.875 14.225 ... ... 0.495509
0.469599 ... ... 3 0.275 3.275 246000 14.700 -0.925 15.625 ... ... 0.46997
0.439933 2.225 2.225 2.500 0.225 2.725 248000 16.150 -0.975 17.125 ... ... 0.441316
0.408468 2.350 2.250 2.100 0.175 2.275 250000 17.700 -1 18.700 ... ... 0.411428
0.376063 ... ... 1.750 0.150 1.900 252000 19.300 -1.050 20.350 ... ... 0.379768
0.344589 ... ... 1.475 0.125 1.600 254000 20.975 -1.075 22.050 ... ... 0.349038
0.311815 1.275 1.100 1.250 0.075 1.325 256000 22.700 -1.100 23.800 ... ... 0.319234
0.283211 1.100 1 1.050 0.075 1.125 258000 24.475 -1.125 25.600 ... ... 0.29168
0.255492 ... ... 0.900 0.050 0.950 260000 26.300 -1.125 27.425 ... ... 0.267791
0.229223 ... ... 0.775 0.025 0.800 262000 28.150 -1.150 29.300 ... ... 0.245968
0.208743 ... ... 0.675 0.025 0.700 264000 30.025 -1.175 31.200 ... ... 0.226766
0.187756 ... ... 0.575 0.025 0.600 266000 31.925 -1.175 33.100 ... ... 0.210708
0.165957 ... ... 0.500 0 0.500 268000 33.850 -1.175 35.025 ... ... 0.198232
0.15252 ... ... 0.425 0.025 0.450 270000 35.775 -1.175 36.950 ... ... 0.18602
0.13415 ... ... 0.375 0 0.375 272000 37.700 -1.200 38.900 ... ... 0.174003
0.120377 ... ... 0.325 0 0.325 274000 39.650 -1.200 40.850 ... ... 0.166004
0.111985 ... ... 0.275 0.025 0.300 276000 41.625 -1.200 42.825 ... ... 0.162126
0.097947 ... ... 0.250 0 0.250 278000 43.600 -1.200 44.800 ... ... 0.158499
0.095647 ... ... 0.225 0.025 0.250 280000 45.600 -1.175 46.775 ... ... 0.158736
0.087608 ... ... 0.200 0.025 0.225 282000 47.575 -1.175 48.750 ... ... 0.155492
0.079591 ... ... 0.175 0.025 0.200 284000 49.550 -1.200 50.750 ... ... 0.152434
0.071541 ... ... 0.175 0 0.175 286000 51.550 -1.200 52.750 ... ... 0.152968
0.063392 ... ... 0.150 0 0.150 288000 53.550 -1.200 54.750 ... ... 0.1535
0.062107 ... ... 0.150 0 0.150 290000 55.550 -1.200 56.750 ... ... 0.15403
0.053971 ... ... 0.125 0 0.125 292000 57.550 -1.200 58.750 ... ... 0.154559
0.052936 ... ... 0.125 0 0.125 294000 59.550 -1.200 60.750 ... ... 0.155085
0.044679 ... ... 0.125 -0.025 0.100 296000 61.550 -1.200 62.750 ... ... 0.15561
0.043865 ... ... 0.125 -0.025 0.100 298000 63.550 -1.200 64.750 ... ... 0.156133
0.04309 ... ... 0.100 0 0.100 300000 65.550 -1.200 66.750 ... ... 0.156654
0.042354 ... ... 0.100 0 0.100 302000 67.550 -1.200 68.750 ... ... 0.157173
0.041654 ... ... 0.100 0 0.100 304000 69.550 -1.200 70.750 ... ... 0.15769
0.040987 ... ... 0.100 0 0.100 306000 71.550 -1.200 72.750 ... ... 0.158206
0.040349 ... ... 0.100 0 0.100 308000 73.550 -1.200 74.750 ... ... 0.15872
0.032507 ... ... 0.075 0 0.075 310000 75.550 -1.200 76.750 ... ... 0.159232
0.03202 ... ... 0.075 0 0.075 312000 77.550 -1.200 78.750 ... ... 0.159743
0.031551 ... ... 0.075 0 0.075 314000 79.550 -1.200 80.750 ... ... 0.160252
0.031101 ... ... 0.075 0 0.075 316000 81.550 -1.200 82.750 ... ... 0.160759
0.03067 ... ... 0.075 0 0.075 318000 83.550 -1.200 84.750 ... ... 0.161264
0.022615 ... ... 0.050 0 0.050 320000 85.550 -1.200 86.750 ... ... 0.161768
0.02231 ... ... 0.050 0 0.050 322000 87.550 -1.200 88.750 ... ... 0.16227
0.022016 ... ... 0.050 0 0.050 324000 89.550 -1.200 90.750 ... ... 0.16277
0.021732 ... ... 0.050 0 0.050 326000 91.550 -1.200 92.750 ... ... 0.163269
0.021459 ... ... 0.050 0 0.050 328000 93.550 -1.200 94.750 ... ... 0.163767
0.021196 ... ... 0.050 0 0.050 330000 95.550 -1.200 96.750 ... ... 0.164263
0.020944 ... ... 0.050 0 0.050 332000 97.550 -1.200 98.750 ... ... 0.164757
0.0207 ... ... 0.050 0 0.050 334000 99.550 -1.200 100.750 ... ... 0.165249
0.020582 ... ... 0.050 0 0.050 335000 100.550 -1.200 101.750 ... ... 0.165495
0.020465 ... ... 0.050 0 0.050 336000 101.550 -1.200 102.750 ... ... 0.16574
0.020236 ... ... 0.050 0 0.050 338000 103.550 -1.200 104.750 ... ... 0.16623
0.020015 ... ... 0.050 0 0.050 340000 105.550 -1.200 106.750 ... ... 0.166718
0.0198 ... ... 0.050 0 0.050 342000 107.550 -1.200 108.750 ... ... 0.167204
0.019593 ... ... 0.050 0 0.050 344000 109.550 -1.200 110.750 ... ... 0.167689
0.019392 ... ... 0.050 0 0.050 346000 111.550 -1.200 112.750 ... ... 0.168173
0.019197 ... ... 0.050 0 0.050 348000 113.550 -1.200 114.750 ... ... 0.168655
0.019009 ... ... 0.050 0 0.050 350000 115.550 -1.200 116.750 ... ... 0.169136
0.018826 ... ... 0.050 0 0.050 352000 117.550 -1.200 118.750 ... ... 0.169615
0.018647 ... ... 0.050 0 0.050 354000 119.550 -1.200 120.750 ... ... 0.170093
0.018474 ... ... 0.050 0 0.050 356000 121.550 -1.200 122.750 ... ... 0.170569
0.018305 ... ... 0.050 0 0.050 358000 123.550 -1.200 124.750 ... ... 0.171044
0.018142 ... ... 0.050 0 0.050 360000 125.550 -1.200 126.750 ... ... 0.171518
0.017982 ... ... 0.050 0 0.050 362000 127.550 -1.200 128.750 ... ... 0.17199
0.017828 ... ... 0.050 0 0.050 364000 129.550 -1.200 130.750 ... ... 0.172461
0.017677 ... ... 0.050 0 0.050 366000 131.550 -1.200 132.750 ... ... 0.17293
0.017045 ... ... 0.050 0 0.050 375000 140.550 -1.200 141.750 ... ... 0.175026
0.009213 ... ... 0.025 0 0.025 400000 165.550 -1.200 166.750 ... ... 0.180714

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.