DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 180
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.075701 ... ... 104 0 104 76000 0.013 0 0.013 ... ... 0.003112
0.076718 ... ... 102 0 102 78000 0.013 0 0.013 ... ... 0.003196
0.077721 ... ... 100 0 100 80000 0.013 0 0.013 ... ... 0.003283
0.07871 ... ... 98 0 98 82000 0.013 0 0.013 ... ... 0.003373
0.079686 ... ... 96 0 96 84000 0.013 0 0.013 ... ... 0.003465
0.080651 ... ... 94 0 94 86000 0.013 0 0.013 ... ... 0.00356
0.081603 ... ... 92 0 92 88000 0.013 0 0.013 ... ... 0.003658
0.082544 ... ... 90 0 90 90000 0.013 0 0.013 ... ... 0.00376
0.083474 ... ... 88 0 88 92000 0.013 0 0.013 ... ... 0.003864
0.084394 ... ... 86 0 86 94000 0.013 0 0.013 ... ... 0.003973
0.085303 ... ... 84 0 84 96000 0.013 0 0.013 ... ... 0.004086
0.086202 ... ... 82 0 82 98000 0.013 0 0.013 ... ... 0.004203
0.087091 ... ... 80 0 80 100000 0.013 0 0.013 ... ... 0.004324
0.087972 ... ... 78 0 78 102000 0.013 0 0.013 ... ... 0.00445
0.088843 ... ... 76 0 76 104000 0.013 0 0.013 ... ... 0.004581
0.089705 ... ... 74 0 74 106000 0.013 0 0.013 ... ... 0.004719
0.090559 ... ... 72 0 72 108000 0.013 0 0.013 ... ... 0.004862
0.091405 ... ... 70 0 70 110000 0.013 0 0.013 ... ... 0.005011
0.092242 ... ... 68 0 68 112000 0.013 0 0.013 ... ... 0.005167
0.093072 ... ... 66 0 66 114000 0.013 0 0.013 ... ... 0.005331
0.093894 ... ... 64 0 64 116000 0.013 0 0.013 ... ... 0.005503
0.094709 ... ... 62 0 62 118000 0.013 0 0.013 ... ... 0.005684
0.095517 ... ... 60 0 60 120000 0.025 0 0.025 ... ... 0.009881
0.096317 ... ... 58 0 58 122000 0.025 0 0.025 ... ... 0.010212
0.097111 ... ... 56 0 56 124000 0.025 0 0.025 ... ... 0.010562
0.097898 ... ... 54 0 54 126000 0.050 0 0.050 ... ... 0.018026
0.098678 ... ... 52 0 52 128000 0.050 0 0.050 ... ... 0.018656
0.099453 ... ... 50 0 50 130000 0.075 0 0.075 ... ... 0.025613
0.100221 ... ... 48 0 48 132000 0.100 -0.025 0.125 ... ... 0.032234
0.100983 ... ... 46 0 46 134000 0.150 0 0.150 ... ... 0.043577
0.101739 ... ... 44 0 44 136000 0.200 0 0.200 ... ... 0.054176
0.107295 ... ... 42.050 0 42.050 138000 0.275 0 0.275 ... ... 0.068196
0.11312 ... ... 40.100 0 40.100 140000 0.350 0 0.350 ... ... 0.081439
0.123821 ... ... 38.200 0 38.200 142000 0.450 0 0.450 ... ... 0.097292
0.134658 ... ... 36.300 0 36.300 144000 0.550 -0.025 0.575 ... ... 0.112452
0.149712 ... ... 34.450 0 34.450 146000 0.700 -0.025 0.725 ... ... 0.132075
0.166382 ... ... 32.625 0 32.625 148000 0.875 -0.025 0.900 ... ... 0.152719
0.18434 ... ... 30.825 0 30.825 150000 1.075 -0.025 1.100 ... ... 0.17406
0.204713 ... ... 29.075 0 29.075 152000 1.325 -0.025 1.350 ... ... 0.197385
0.225459 ... ... 27.375 -0.025 27.350 154000 1.600 -0.025 1.625 ... ... 0.220494
0.248484 ... ... 25.725 -0.025 25.700 156000 1.925 -0.025 1.950 ... ... 0.244379
0.270854 ... ... 24.100 -0.025 24.075 158000 2.300 -0.025 2.325 ... ... 0.268387
0.293218 ... ... 22.525 -0.025 22.500 160000 2.700 -0.025 2.725 ... ... 0.291239
0.315666 ... ... 21.025 -0.025 21 162000 3.175 -0.025 3.200 ... ... 0.314128
0.336946 ... ... 19.575 -0.025 19.550 164000 3.700 -0.025 3.725 ... ... 0.33578
0.356753 ... ... 18.175 -0.025 18.150 166000 4.275 -0.050 4.325 ... ... 0.355896
0.374826 ... ... 16.825 -0.025 16.800 168000 4.925 -0.025 4.950 ... ... 0.374473
0.391114 ... ... 15.550 -0.025 15.525 170000 5.625 -0.025 5.650 ... ... 0.390885
0.405127 ... ... 14.325 -0.025 14.300 172000 6.400 -0.025 6.425 ... ... 0.405097
0.416796 ... ... 13.175 -0.025 13.150 174000 7.225 -0.025 7.250 ... ... 0.416784
0.425887 ... ... 12.100 -0.050 12.050 176000 8.100 -0.050 8.150 ... ... 0.425884
0.432347 ... ... 11.075 -0.050 11.025 178000 9.050 -0.050 9.100 ... ... 0.432347
0.436111 ... ... 10.100 -0.025 10.075 180000 10.075 -0.025 10.100 ... ... 0.436111
0.437208 ... ... 9.200 -0.025 9.175 182000 11.150 -0.025 11.175 ... ... 0.437208
0.435696 ... ... 8.350 -0.025 8.325 184000 12.275 -0.050 12.325 ... ... 0.435699
0.431703 ... ... 7.575 -0.025 7.550 186000 13.475 -0.025 13.500 ... ... 0.431714
0.425358 ... ... 6.850 -0.025 6.825 188000 14.725 -0.050 14.775 ... ... 0.425385
0.416817 ... ... 6.175 -0.025 6.150 190000 16.025 -0.050 16.075 ... ... 0.41687
0.406264 ... ... 5.550 -0.025 5.525 192000 17.400 -0.025 17.425 ... ... 0.406572
0.393917 ... ... 5 -0.050 4.950 194000 18.800 -0.050 18.850 ... ... 0.394356
0.380422 ... ... 4.475 -0.025 4.450 196000 20.275 -0.025 20.300 ... ... 0.381015
0.365417 ... ... 4 -0.025 3.975 198000 21.775 -0.025 21.800 ... ... 0.366195
0.348965 ... ... 3.575 -0.050 3.525 200000 23.325 -0.025 23.350 ... ... 0.350547
0.332551 ... ... 3.175 -0.025 3.150 202000 24.925 -0.025 24.950 ... ... 0.334483
0.315331 ... ... 2.825 -0.025 2.800 204000 26.550 -0.025 26.575 ... ... 0.317662
0.297447 ... ... 2.500 -0.025 2.475 206000 28.225 0 28.225 ... ... 0.301161
0.279047 ... ... 2.200 -0.025 2.175 208000 29.900 -0.025 29.925 ... ... 0.283408
0.261582 ... ... 1.950 -0.025 1.925 210000 31.650 0 31.650 ... ... 0.267803
0.244303 ... ... 1.700 0 1.700 212000 33.400 -0.025 33.425 ... ... 0.251371
0.225864 ... ... 1.500 -0.025 1.475 214000 35.175 -0.025 35.200 ... ... 0.235426
0.209588 ... ... 1.325 -0.025 1.300 216000 37 0 37 ... ... 0.22185
0.194359 ... ... 1.150 0 1.150 218000 38.825 0 38.825 ... ... 0.207846
0.178389 ... ... 1 0 1 220000 40.675 0 40.675 ... ... 0.195181
0.163831 ... ... 0.875 0 0.875 222000 42.550 0 42.550 ... ... 0.184147
0.148547 ... ... 0.775 -0.025 0.750 224000 44.425 0 44.425 ... ... 0.172938
0.135132 ... ... 0.675 -0.025 0.650 226000 46.325 0 46.325 ... ... 0.163697
0.124067 ... ... 0.575 0 0.575 228000 48.250 0 48.250 ... ... 0.156662
0.112656 ... ... 0.500 0 0.500 230000 50.175 0 50.175 ... ... 0.149705
0.100777 ... ... 0.425 0 0.425 232000 52.125 0 52.125 ... ... 0.145153
0.091971 ... ... 0.375 0 0.375 234000 54.075 0 54.075 ... ... 0.14073
0.082933 ... ... 0.325 0 0.325 236000 56.050 0 56.050 ... ... 0.13877
0.073573 ... ... 0.275 0 0.275 238000 58.025 0 58.025 ... ... 0.136912
0.063768 ... ... 0.225 0 0.225 240000 60 0 60 ... ... 0.135148
0.058156 ... ... 0.200 0 0.200 242000 62 0 62 ... ... 0.135706
0.052459 ... ... 0.175 0 0.175 244000 64 0 64 ... ... 0.136262
0.046633 ... ... 0.150 0 0.150 246000 66 0 66 ... ... 0.136815
0.040623 ... ... 0.125 0 0.125 248000 68 0 68 ... ... 0.137366
0.03435 ... ... 0.100 0 0.100 250000 70 0 70 ... ... 0.137914
0.033828 ... ... 0.100 0 0.100 252000 72 0 72 ... ... 0.13846
0.027274 ... ... 0.075 0 0.075 254000 74 0 74 ... ... 0.139004
0.026875 ... ... 0.075 0 0.075 256000 76 0 76 ... ... 0.139546
0.019831 ... ... 0.050 0 0.050 258000 78 0 78 ... ... 0.140085
0.019549 ... ... 0.050 0 0.050 260000 80 0 80 ... ... 0.140622
0.019279 ... ... 0.050 0 0.050 262000 82 0 82 ... ... 0.141157
0.011403 ... ... 0.025 0 0.025 264000 84 0 84 ... ... 0.14169
0.011249 ... ... 0.025 0 0.025 266000 86 0 86 ... ... 0.14222
0.0111 ... ... 0.025 0 0.025 268000 88 0 88 ... ... 0.142749
0.010956 ... ... 0.025 0 0.025 270000 90 0 90 ... ... 0.143275
0.010817 ... ... 0.025 0 0.025 272000 92 0 92 ... ... 0.143799
0.010684 ... ... 0.025 0 0.025 274000 94 0 94 ... ... 0.144321
0.006213 ... ... 0.013 0 0.013 276000 96 0 96 ... ... 0.144841
0.006138 ... ... 0.013 0 0.013 278000 98 0 98 ... ... 0.145359
0.006065 ... ... 0.013 0 0.013 280000 100 0 100 ... ... 0.145876
0.005995 ... ... 0.013 0 0.013 282000 102 0 102 ... ... 0.14639
0.005927 ... ... 0.013 0 0.013 284000 104 0 104 ... ... 0.146902
0.005862 ... ... 0.013 0 0.013 286000 106 0 106 ... ... 0.147412
0.005798 ... ... 0.013 0 0.013 288000 108 0 108 ... ... 0.147921
0.005737 ... ... 0.013 0 0.013 290000 110 0 110 ... ... 0.148427
0.005677 ... ... 0.013 0 0.013 292000 112 0 112 ... ... 0.148932
0.005619 ... ... 0.013 0 0.013 294000 114 0 114 ... ... 0.149434
0.005564 ... ... 0.013 0 0.013 296000 116 0 116 ... ... 0.149935
0.00551 ... ... 0.013 0 0.013 298000 118 0 118 ... ... 0.150434
0.005457 ... ... 0.013 0 0.013 300000 120 0 120 ... ... 0.150932
0.005406 ... ... 0.013 0 0.013 302000 122 0 122 ... ... 0.151427
0.005357 ... ... 0.013 0 0.013 304000 124 0 124 ... ... 0.151921
0.005309 ... ... 0.013 0 0.013 306000 126 0 126 ... ... 0.152413
0.005263 ... ... 0.013 0 0.013 308000 128 0 128 ... ... 0.152903
0.005217 ... ... 0.013 0 0.013 310000 130 0 130 ... ... 0.153392
0.005172 ... ... 0.013 0 0.013 312000 132 0 132 ... ... 0.153878
0.005129 ... ... 0.013 0 0.013 314000 134 0 134 ... ... 0.154364
0.005087 ... ... 0.013 0 0.013 316000 136 0 136 ... ... 0.154847
0.005046 ... ... 0.013 0 0.013 318000 138 0 138 ... ... 0.155329
0.005006 ... ... 0.013 0 0.013 320000 140 0 140 ... ... 0.155809
0.004967 ... ... 0.013 0 0.013 322000 142 0 142 ... ... 0.156287
0.004929 ... ... 0.013 0 0.013 324000 144 0 144 ... ... 0.156764
0.004892 ... ... 0.013 0 0.013 326000 146 0 146 ... ... 0.15724
0.004856 ... ... 0.013 0 0.013 328000 148 0 148 ... ... 0.157713
0.004821 ... ... 0.013 0 0.013 330000 150 0 150 ... ... 0.158186
0.004786 ... ... 0.013 0 0.013 332000 152 0 152 ... ... 0.158656
0.004752 ... ... 0.013 0 0.013 334000 154 0 154 ... ... 0.159125
0.004719 ... ... 0.013 0 0.013 336000 156 0 156 ... ... 0.159593
0.004687 ... ... 0.013 0 0.013 338000 158 0 158 ... ... 0.160059
0.004656 ... ... 0.013 0 0.013 340000 160 0 160 ... ... 0.160523
0.004625 ... ... 0.013 0 0.013 342000 162 0 162 ... ... 0.160986
0.004595 ... ... 0.013 0 0.013 344000 164 0 164 ... ... 0.161448
0.004565 ... ... 0.013 0 0.013 346000 166 0 166 ... ... 0.161908
0.004536 ... ... 0.013 0 0.013 348000 168 0 168 ... ... 0.162367
0.004508 ... ... 0.013 0 0.013 350000 170 0 170 ... ... 0.162824
0.004481 ... ... 0.013 0 0.013 352000 172 0 172 ... ... 0.163279
0.004454 ... ... 0.013 0 0.013 354000 174 0 174 ... ... 0.163734
0.004427 ... ... 0.013 0 0.013 356000 176 0 176 ... ... 0.164187
0.004401 ... ... 0.013 0 0.013 358000 178 0 178 ... ... 0.164638
0.004375 ... ... 0.013 0 0.013 360000 180 0 180 ... ... 0.165088
0.00435 ... ... 0.013 0 0.013 362000 182 0 182 ... ... 0.165537
0.004326 ... ... 0.013 0 0.013 364000 184 0 184 ... ... 0.165984
0.004301 ... ... 0.013 0 0.013 366000 186 0 186 ... ... 0.16643
0.004278 ... ... 0.013 0 0.013 368000 188 0 188 ... ... 0.166875
0.004254 ... ... 0.013 0 0.013 370000 190 0 190 ... ... 0.167318
0.004231 ... ... 0.013 0 0.013 372000 192 0 192 ... ... 0.16776
0.004209 ... ... 0.013 0 0.013 374000 194 0 194 ... ... 0.168201
0.004187 ... ... 0.013 0 0.013 376000 196 0 196 ... ... 0.168641
0.004166 ... ... 0.013 0 0.013 378000 198 0 198 ... ... 0.169079
0.004144 ... ... 0.013 0 0.013 380000 200 0 200 ... ... 0.169515
0.004124 ... ... 0.013 0 0.013 382000 202 0 202 ... ... 0.169951
0.004104 ... ... 0.013 0 0.013 384000 204 0 204 ... ... 0.170385
0.004084 ... ... 0.013 0 0.013 386000 206 0 206 ... ... 0.170818
0.004064 ... ... 0.013 0 0.013 388000 208 0 208 ... ... 0.17125
0.004044 ... ... 0.013 0 0.013 390000 210 0 210 ... ... 0.171681
0.004025 ... ... 0.013 0 0.013 392000 212 0 212 ... ... 0.17211
0.004006 ... ... 0.013 0 0.013 394000 214 0 214 ... ... 0.172538
0.003988 ... ... 0.013 0 0.013 396000 216 0 216 ... ... 0.172965
0.00397 ... ... 0.013 0 0.013 398000 218 0 218 ... ... 0.173391

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.