DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 133.350
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
0.065635 ... ... 76.225 1.775 78 56000 0.013 0 0.013 ... ... 0.002741
0.067224 ... ... 74.225 1.775 76 58000 0.013 0 0.013 ... ... 0.002842
0.068821 ... ... 72.225 1.775 74 60000 0.013 0 0.013 ... ... 0.002946
0.070429 ... ... 70.225 1.775 72 62000 0.013 0 0.013 ... ... 0.003055
0.072051 ... ... 68.225 1.775 70 64000 0.013 0 0.013 ... ... 0.003168
0.073691 ... ... 66.225 1.775 68 66000 0.013 0 0.013 ... ... 0.003286
0.075352 ... ... 64.225 1.775 66 68000 0.013 0 0.013 ... ... 0.003409
0.077037 ... ... 62.225 1.775 64 70000 0.013 0 0.013 ... ... 0.003538
0.078751 ... ... 60.225 1.775 62 72000 0.013 0 0.013 ... ... 0.003674
0.080498 ... ... 58.225 1.775 60 74000 0.013 0 0.013 ... ... 0.003816
0.082282 ... ... 56.225 1.775 58 76000 0.013 0 0.013 ... ... 0.003967
0.084109 ... ... 54.225 1.775 56 78000 0.013 0 0.013 ... ... 0.004125
0.085985 ... ... 52.225 1.775 54 80000 0.013 0 0.013 ... ... 0.004293
0.087915 ... ... 50.225 1.775 52 82000 0.013 0 0.013 ... ... 0.004471
0.089906 ... ... 48.225 1.775 50 84000 0.013 0 0.013 ... ... 0.00466
0.091966 ... ... 46.225 1.775 48 86000 0.013 0 0.013 ... ... 0.004862
0.094105 ... ... 44.225 1.775 46 88000 0.013 0 0.013 ... ... 0.005078
0.096333 ... ... 42.225 1.775 44 90000 0.013 0 0.013 ... ... 0.005311
0.098661 ... ... 40.225 1.775 42 92000 0.013 0 0.013 ... ... 0.00556
0.101102 ... ... 38.225 1.775 40 94000 0.013 0 0.013 ... ... 0.005831
0.103674 ... ... 36.225 1.775 38 96000 0.013 0 0.013 ... ... 0.006125
0.106394 ... ... 34.225 1.775 36 98000 0.013 0 0.013 ... ... 0.006445
0.109284 ... ... 32.225 1.775 34 100000 0.013 0 0.013 ... ... 0.006796
0.112371 ... ... 30.225 1.775 32 102000 0.013 -0.013 0.025 ... ... 0.007184
0.115688 ... ... 28.225 1.775 30 104000 0.025 0 0.025 ... ... 0.012587
0.119272 ... ... 26.225 1.775 28 106000 0.025 -0.025 0.050 ... ... 0.013358
0.123172 ... ... 24.225 1.775 26 108000 0.050 -0.025 0.075 ... ... 0.022933
0.12745 ... ... 22.250 1.750 24 110000 0.075 -0.050 0.125 ... ... 0.03191
0.133714 ... ... 20.325 1.700 22.025 112000 0.150 -0.050 0.200 ... ... 0.052317
0.143663 ... ... 18.425 1.675 20.100 114000 0.225 -0.100 0.325 ... ... 0.070491
0.157192 ... ... 16.600 1.625 18.225 116000 0.350 -0.150 0.500 ... ... 0.095215
0.173831 ... ... 14.825 1.575 16.400 118000 ... ... 0.525 0.800 0.800 0.123587
0.193878 ... ... 13.125 1.525 14.650 120000 ... ... 0.750 1.100 1.100 0.153636
0.215848 ... ... 11.525 1.450 12.975 122000 ... ... 1.075 1.488 1.488 0.1869
0.23821 ... ... 10.025 1.350 11.375 124000 ... ... 1.475 1.975 1.975 0.218649
0.26027 ... ... 8.650 1.250 9.900 126000 ... ... 1.975 2.538 2.538 0.247995
0.279691 ... ... 7.375 1.175 8.550 128000 ... ... 2.600 3.200 3.200 0.273211
0.294642 ... ... 6.225 1.075 7.300 130000 ... ... 3.325 4 4 0.29213
0.304187 6.025 6.025 6.175 ... ... 132000 ... ... 4.200 4.888 4.888 0.303872
0.307598 5.425 5.413 5.200 ... ... 134000 ... ... 5.200 5.925 5.925 0.307597
0.304754 4.563 4.563 4.325 ... ... 136000 ... ... 6.300 7.075 7.025 0.303292
0.295912 3.825 3.825 3.550 ... ... 138000 7.500 -1.050 8.550 ... ... 0.291163
0.281601 3.188 3.188 2.875 ... ... 140000 8.825 -1.125 9.950 ... ... 0.272067
0.263227 2.663 2.663 2.325 ... ... 142000 10.250 -1.225 11.475 ... ... 0.246911
0.241336 2.200 2.200 1.850 ... ... 144000 11.750 -1.325 13.075 ... ... 0.215919
0.217009 1.813 1.813 1.450 ... ... 146000 13.350 -1.375 14.725 ... ... 0.181546
0.191682 1.475 1.475 1.125 ... ... 148000 15 -1.475 16.475 ... ... 0.141353
0.167267 1.213 1.213 0.875 ... ... 150000 16.750 -1.500 18.250 ... ... 0.102035
0.143845 0.988 0.988 0.675 ... ... 152000 18.525 -1.575 20.100 ... ... 0.051085
0.120088 0.788 0.788 0.500 ... ... 154000 20.350 -1.625 21.975 ... ... 0
0.099753 0.763 0.763 0.375 ... ... 156000 22.225 -1.675 23.900 ... ... 0
0.081098 ... ... 0.175 0.100 0.275 158000 24.125 -1.700 25.825 ... ... 0
0.065016 ... ... 0.125 0.075 0.200 160000 26.075 -1.725 27.800 ... ... 0
0.052682 ... ... 0.100 0.050 0.150 162000 28.025 -1.750 29.775 ... ... 0
0.039361 ... ... 0.075 0.025 0.100 164000 30 -1.775 31.775 ... ... 0
0.03148 ... ... 0.050 0.025 0.075 166000 32 -1.775 33.775 ... ... 0
0.02313 ... ... 0.025 0.025 0.050 168000 34 -1.775 35.775 ... ... 0
0.022388 ... ... 0.025 0.025 0.050 170000 36 -1.775 37.775 ... ... 0
0.013289 ... ... 0.025 0 0.025 172000 38 -1.775 39.775 ... ... 0
0.012889 ... ... 0.013 0.013 0.025 174000 40 -1.775 41.775 ... ... 0
0.012521 ... ... 0.013 0.013 0.025 176000 42 -1.775 43.775 ... ... 0
0.007291 ... ... 0.013 0 0.013 178000 44 -1.775 45.775 ... ... 0
0.007095 ... ... 0.013 0 0.013 180000 46 -1.775 47.775 ... ... 0
0.006912 ... ... 0.013 0 0.013 182000 48 -1.775 49.775 ... ... 0
0.006743 ... ... 0.013 0 0.013 184000 50 -1.775 51.775 ... ... 0
0.006586 ... ... 0.013 0 0.013 186000 52 -1.775 53.775 ... ... 0
0.006438 ... ... 0.013 0 0.013 188000 54 -1.775 55.775 ... ... 0.002114
0.006299 ... ... 0.013 0 0.013 190000 56 -1.775 57.775 ... ... 0.011164
0.006168 ... ... 0.013 0 0.013 192000 58 -1.775 59.775 ... ... 0.017329
0.006045 ... ... 0.013 0 0.013 194000 60 -1.775 61.775 ... ... 0.022312
0.005929 ... ... 0.013 0 0.013 196000 62 -1.775 63.775 ... ... 0.026556
0.00582 ... ... 0.013 0 0.013 198000 64 -1.775 65.775 ... ... 0.030276
0.005716 ... ... 0.013 0 0.013 200000 66 -1.775 67.775 ... ... 0.033598
0.005617 ... ... 0.013 0 0.013 202000 68 -1.775 69.775 ... ... 0.036603
0.005523 ... ... 0.013 0 0.013 204000 70 -1.775 71.775 ... ... 0.039349
0.005434 ... ... 0.013 0 0.013 206000 72 -1.775 73.775 ... ... 0.04188
0.005349 ... ... 0.013 0 0.013 208000 74 -1.775 75.775 ... ... 0.044227
0.005267 ... ... 0.013 0 0.013 210000 76 -1.775 77.775 ... ... 0.046417
0.00519 ... ... 0.013 0 0.013 212000 78 -1.775 79.775 ... ... 0.048469
0.005116 ... ... 0.013 0 0.013 214000 80 -1.775 81.775 ... ... 0.050401
0.005045 ... ... 0.013 0 0.013 216000 82 -1.775 83.775 ... ... 0.052226
0.004977 ... ... 0.013 0 0.013 218000 84 -1.775 85.775 ... ... 0.053957

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.