DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 255
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.169833 ... ... 139.150 -0.400 138.750 116000 0.013 0 0.013 ... ... 0.004515
0.171263 ... ... 137.150 -0.400 136.750 118000 0.013 0 0.013 ... ... 0.004602
0.172672 ... ... 135.150 -0.400 134.750 120000 0.013 0 0.013 ... ... 0.004691
0.174061 ... ... 133.150 -0.400 132.750 122000 0.013 0 0.013 ... ... 0.004782
0.17543 ... ... 131.150 -0.400 130.750 124000 0.013 0 0.013 ... ... 0.004876
0.17678 ... ... 129.150 -0.400 128.750 126000 0.013 0 0.013 ... ... 0.004971
0.17811 ... ... 127.150 -0.400 126.750 128000 0.013 0 0.013 ... ... 0.005069
0.17942 ... ... 125.150 -0.400 124.750 130000 0.013 0 0.013 ... ... 0.005169
0.180711 ... ... 123.150 -0.400 122.750 132000 0.013 0 0.013 ... ... 0.005272
0.181982 ... ... 121.150 -0.400 120.750 134000 0.013 0 0.013 ... ... 0.005378
0.183233 ... ... 119.150 -0.400 118.750 136000 0.013 0 0.013 ... ... 0.005485
0.184464 ... ... 117.150 -0.400 116.750 138000 0.013 0 0.013 ... ... 0.005596
0.185675 ... ... 115.150 -0.400 114.750 140000 0.013 0 0.013 ... ... 0.00571
0.186866 ... ... 113.150 -0.400 112.750 142000 0.013 0 0.013 ... ... 0.005827
0.188036 ... ... 111.150 -0.400 110.750 144000 0.013 0 0.013 ... ... 0.005947
0.189186 ... ... 109.150 -0.400 108.750 146000 0.013 0 0.013 ... ... 0.006071
0.190314 ... ... 107.150 -0.400 106.750 148000 0.013 0 0.013 ... ... 0.006199
0.191421 ... ... 105.150 -0.400 104.750 150000 0.013 0 0.013 ... ... 0.00633
0.192506 ... ... 103.150 -0.400 102.750 152000 0.013 0 0.013 ... ... 0.006465
0.193569 ... ... 101.150 -0.400 100.750 154000 0.013 0 0.013 ... ... 0.006605
0.194608 ... ... 99.150 -0.400 98.750 156000 0.013 0 0.013 ... ... 0.006749
0.195624 ... ... 97.150 -0.400 96.750 158000 0.013 0 0.013 ... ... 0.006898
0.196616 ... ... 95.150 -0.400 94.750 160000 0.013 0 0.013 ... ... 0.007052
0.197582 ... ... 93.150 -0.400 92.750 162000 0.013 0 0.013 ... ... 0.007212
0.198522 ... ... 91.150 -0.400 90.750 164000 0.013 0 0.013 ... ... 0.007377
0.199435 ... ... 89.150 -0.400 88.750 166000 0.013 0 0.013 ... ... 0.007548
0.20032 ... ... 87.150 -0.400 86.750 168000 0.013 0 0.013 ... ... 0.007725
0.201174 ... ... 85.150 -0.400 84.750 170000 0.013 0 0.013 ... ... 0.00791
0.201998 ... ... 83.150 -0.400 82.750 172000 0.013 0 0.013 ... ... 0.008102
0.202789 ... ... 81.150 -0.400 80.750 174000 0.013 0 0.013 ... ... 0.008302
0.203546 ... ... 79.150 -0.400 78.750 176000 0.013 0 0.013 ... ... 0.00851
0.204266 ... ... 77.150 -0.400 76.750 178000 0.013 0 0.013 ... ... 0.008726
0.204947 ... ... 75.150 -0.400 74.750 180000 0.013 0 0.013 ... ... 0.008951
0.205588 ... ... 73.150 -0.400 72.750 182000 0.013 0 0.013 ... ... 0.009187
0.206183 ... ... 71.150 -0.400 70.750 184000 0.013 0 0.013 ... ... 0.009434
0.206731 ... ... 69.150 -0.400 68.750 186000 0.013 0 0.013 ... ... 0.009695
0.207228 ... ... 67.150 -0.400 66.750 188000 0.025 0 0.025 ... ... 0.016803
0.207669 ... ... 65.150 -0.400 64.750 190000 0.025 0 0.025 ... ... 0.017275
0.20805 ... ... 63.150 -0.400 62.750 192000 0.025 0 0.025 ... ... 0.01777
0.208366 ... ... 61.150 -0.400 60.750 194000 0.050 0 0.050 ... ... 0.030257
0.208609 ... ... 59.150 -0.400 58.750 196000 0.050 0 0.050 ... ... 0.031138
0.208773 ... ... 57.150 -0.400 56.750 198000 0.075 0 0.075 ... ... 0.042607
0.208849 ... ... 55.150 -0.400 54.750 200000 0.100 0 0.100 ... ... 0.053413
0.208826 ... ... 53.150 -0.400 52.750 202000 0.125 0 0.125 ... ... 0.063878
0.208694 ... ... 51.150 -0.400 50.750 204000 0.175 0 0.175 ... ... 0.081946
0.208438 ... ... 49.150 -0.400 48.750 206000 0.225 0 0.225 ... ... 0.09897
0.208043 ... ... 47.150 -0.400 46.750 208000 0.275 0 0.275 ... ... 0.115403
0.211134 ... ... 45.175 -0.400 44.775 210000 0.350 0 0.350 ... ... 0.137376
0.218108 ... ... 43.225 -0.400 42.825 212000 0.450 0.025 0.425 ... ... 0.163645
0.229158 ... ... 41.300 -0.400 40.900 214000 0.550 0.025 0.525 ... ... 0.188544
0.244262 ... ... 39.400 -0.400 39 216000 0.675 0.025 0.650 ... ... 0.216789
0.26654 ... ... 37.525 -0.375 37.150 218000 0.825 0.025 0.800 ... ... 0.247568
0.288726 ... ... 35.700 -0.400 35.300 220000 1 0.025 0.975 ... ... 0.280203
0.319572 ... ... 33.900 -0.375 33.525 222000 1.200 0.025 1.175 ... ... 0.314128
0.349291 ... ... 32.125 -0.375 31.750 224000 1.425 0.025 1.400 ... ... 0.348882
0.382756 ... ... 30.400 -0.375 30.025 226000 1.700 0.050 1.650 ... ... 0.386275
0.418699 ... ... 28.700 -0.350 28.350 228000 2 0.050 1.950 ... ... 0.423173
0.454302 ... ... 27.050 -0.350 26.700 230000 2.325 0.050 2.275 ... ... 0.459378
0.490736 ... ... 25.450 -0.350 25.100 232000 2.725 0.050 2.675 ... ... 0.497405
0.528252 ... ... 23.900 -0.325 23.575 234000 3.150 0.075 3.075 ... ... 0.533466
0.563508 ... ... 22.400 -0.325 22.075 236000 3.625 0.075 3.550 ... ... 0.568437
0.597245 ... ... 20.950 -0.325 20.625 238000 4.150 0.075 4.075 ... ... 0.601707
0.628902 ... ... 19.550 -0.325 19.225 240000 4.725 0.075 4.650 ... ... 0.63277
0.658436 ... ... 18.200 -0.300 17.900 242000 5.350 0.075 5.275 ... ... 0.6612
0.684463 ... ... 16.900 -0.300 16.600 244000 6.050 0.100 5.950 ... ... 0.686934
0.707427 ... ... 15.675 -0.300 15.375 246000 6.775 0.100 6.675 ... ... 0.709008
0.726797 ... ... 14.500 -0.275 14.225 248000 7.575 0.100 7.475 ... ... 0.727697
0.742157 ... ... 13.375 -0.250 13.125 250000 8.450 0.150 8.300 ... ... 0.742631
0.75343 ... ... 12.300 -0.225 12.075 252000 9.350 0.125 9.225 ... ... 0.753566
0.76057 ... ... 11.300 -0.225 11.075 254000 10.325 0.150 10.175 ... ... 0.760545
0.763561 ... ... 10.375 -0.225 10.150 256000 11.375 0.175 11.200 ... ... 0.763533
0.762462 ... ... 9.475 -0.200 9.275 258000 12.450 0.175 12.275 ... ... 0.762613
0.757381 ... ... 8.650 -0.200 8.450 260000 13.600 0.200 13.400 ... ... 0.757923
0.748463 ... ... 7.875 -0.200 7.675 262000 14.800 0.200 14.600 ... ... 0.749646
0.73608 ... ... 7.150 -0.175 6.975 264000 16.050 0.200 15.850 ... ... 0.738005
0.720191 ... ... 6.475 -0.175 6.300 266000 17.350 0.225 17.125 ... ... 0.723271
0.701582 ... ... 5.850 -0.150 5.700 268000 18.725 0.250 18.475 ... ... 0.706114
0.679963 ... ... 5.275 -0.150 5.125 270000 20.125 0.250 19.875 ... ... 0.686325
0.656034 ... ... 4.750 -0.150 4.600 272000 21.575 0.250 21.325 ... ... 0.664596
0.630294 ... ... 4.250 -0.125 4.125 274000 23.075 0.275 22.800 ... ... 0.641434
0.603331 ... ... 3.800 -0.100 3.700 276000 24.600 0.275 24.325 ... ... 0.616551
0.574657 ... ... 3.400 -0.100 3.300 278000 26.175 0.275 25.900 ... ... 0.591137
0.544439 ... ... 3.025 -0.100 2.925 280000 27.800 0.300 27.500 ... ... 0.565872
0.514455 ... ... 2.700 -0.100 2.600 282000 29.450 0.300 29.150 ... ... 0.540154
0.483796 ... ... 2.400 -0.100 2.300 284000 31.125 0.300 30.825 ... ... 0.514267
0.454813 ... ... 2.125 -0.075 2.050 286000 32.850 0.325 32.525 ... ... 0.490185
0.423975 ... ... 1.875 -0.075 1.800 288000 34.575 0.325 34.250 ... ... 0.46507
0.396061 ... ... 1.650 -0.050 1.600 290000 36.350 0.325 36.025 ... ... 0.442767
0.366622 ... ... 1.450 -0.050 1.400 292000 38.150 0.325 37.825 ... ... 0.421955
0.338448 ... ... 1.275 -0.050 1.225 294000 39.975 0.350 39.625 ... ... 0.402975
0.312088 ... ... 1.125 -0.050 1.075 296000 41.825 0.350 41.475 ... ... 0.386152
0.284357 ... ... 0.975 -0.050 0.925 298000 43.700 0.375 43.325 ... ... 0.371762
0.263183 ... ... 0.850 -0.025 0.825 300000 45.575 0.375 45.200 ... ... 0.357483
0.236905 ... ... 0.750 -0.050 0.700 302000 47.475 0.375 47.100 ... ... 0.345916
0.218651 ... ... 0.650 -0.025 0.625 304000 49.400 0.375 49.025 ... ... 0.337209
0.194792 ... ... 0.550 -0.025 0.525 306000 51.350 0.400 50.950 ... ... 0.33142
0.175077 ... ... 0.475 -0.025 0.450 308000 53.300 0.400 52.900 ... ... 0.32589
0.160453 ... ... 0.425 -0.025 0.400 310000 55.275 0.400 54.875 ... ... 0.323202
0.145519 ... ... 0.350 0 0.350 312000 57.250 0.400 56.850 ... ... 0.320689
0.130146 ... ... 0.300 0 0.300 314000 59.250 0.400 58.850 ... ... 0.320827
0.114161 ... ... 0.275 -0.025 0.250 316000 61.250 0.400 60.850 ... ... 0.321011
0.104961 ... ... 0.225 0 0.225 318000 63.250 0.400 62.850 ... ... 0.321236
0.087717 ... ... 0.200 -0.025 0.175 320000 65.250 0.400 64.850 ... ... 0.321497
0.077913 ... ... 0.175 -0.025 0.150 322000 67.250 0.400 66.850 ... ... 0.321791
0.067814 ... ... 0.150 -0.025 0.125 324000 69.250 0.400 68.850 ... ... 0.322115
0.066724 ... ... 0.125 0 0.125 326000 71.250 0.400 70.850 ... ... 0.322468
0.056384 ... ... 0.100 0 0.100 328000 73.250 0.400 72.850 ... ... 0.322845
0.045421 ... ... 0.100 -0.025 0.075 330000 75.250 0.400 74.850 ... ... 0.323245
0.044725 ... ... 0.075 0 0.075 332000 77.250 0.400 76.850 ... ... 0.323667
0.032973 ... ... 0.075 -0.025 0.050 334000 79.250 0.400 78.850 ... ... 0.324108
0.032481 ... ... 0.050 0 0.050 336000 81.250 0.400 80.850 ... ... 0.324567
0.03201 ... ... 0.050 0 0.050 338000 83.250 0.400 82.850 ... ... 0.325043
0.018916 ... ... 0.050 -0.025 0.025 340000 85.250 0.400 84.850 ... ... 0.325534
0.018645 ... ... 0.025 0 0.025 342000 87.250 0.400 86.850 ... ... 0.326039
0.018385 ... ... 0.025 0 0.025 344000 89.250 0.400 88.850 ... ... 0.326556
0.018135 ... ... 0.025 0 0.025 346000 91.250 0.400 90.850 ... ... 0.327086
0.017894 ... ... 0.025 0 0.025 348000 93.250 0.400 92.850 ... ... 0.327627
0.01766 ... ... 0.025 0 0.025 350000 95.250 0.400 94.850 ... ... 0.328178
0.017435 ... ... 0.025 0 0.025 352000 97.250 0.400 96.850 ... ... 0.328738
0.010131 ... ... 0.013 0 0.013 354000 99.250 0.400 98.850 ... ... 0.329307
0.010003 ... ... 0.013 0 0.013 356000 101.250 0.400 100.850 ... ... 0.329884
0.009879 ... ... 0.013 0 0.013 358000 103.250 0.400 102.850 ... ... 0.330469
0.00976 ... ... 0.013 0 0.013 360000 105.250 0.400 104.850 ... ... 0.33106
0.009646 ... ... 0.013 0 0.013 362000 107.250 0.400 106.850 ... ... 0.331658
0.009536 ... ... 0.013 0 0.013 364000 109.250 0.400 108.850 ... ... 0.332262
0.009429 ... ... 0.013 0 0.013 366000 111.250 0.400 110.850 ... ... 0.332872
0.009326 ... ... 0.013 0 0.013 368000 113.250 0.400 112.850 ... ... 0.333487
0.009226 ... ... 0.013 0 0.013 370000 115.250 0.400 114.850 ... ... 0.334106
0.009129 ... ... 0.013 0 0.013 372000 117.250 0.400 116.850 ... ... 0.33473
0.009034 ... ... 0.013 0 0.013 374000 119.250 0.400 118.850 ... ... 0.335359
0.008941 ... ... 0.013 0 0.013 376000 121.250 0.400 120.850 ... ... 0.335991
0.008852 ... ... 0.013 0 0.013 378000 123.250 0.400 122.850 ... ... 0.336626
0.008764 ... ... 0.013 0 0.013 380000 125.250 0.400 124.850 ... ... 0.337265
0.00868 ... ... 0.013 0 0.013 382000 127.250 0.400 126.850 ... ... 0.337907
0.008598 ... ... 0.013 0 0.013 384000 129.250 0.400 128.850 ... ... 0.338552
0.008518 ... ... 0.013 0 0.013 386000 131.250 0.400 130.850 ... ... 0.339199
0.00844 ... ... 0.013 0 0.013 388000 133.250 0.400 132.850 ... ... 0.339849
0.008365 ... ... 0.013 0 0.013 390000 135.250 0.400 134.850 ... ... 0.3405
0.008293 ... ... 0.013 0 0.013 392000 137.250 0.400 136.850 ... ... 0.341154
0.008221 ... ... 0.013 0 0.013 394000 139.250 0.400 138.850 ... ... 0.34181
0.008151 ... ... 0.013 0 0.013 396000 141.250 0.400 140.850 ... ... 0.342467
0.008082 ... ... 0.013 0 0.013 398000 143.250 0.400 142.850 ... ... 0.343125

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.