DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 263.500
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
0.238333 ... ... 147.500 0 147.500 116000 0.013 0 0.013 ... ... 0.005149
0.240579 ... ... 145.500 0 145.500 118000 0.013 0 0.013 ... ... 0.005245
0.242803 ... ... 143.500 0 143.500 120000 0.013 0 0.013 ... ... 0.005343
0.245005 ... ... 141.500 0 141.500 122000 0.013 0 0.013 ... ... 0.005443
0.247186 ... ... 139.500 0 139.500 124000 0.013 0 0.013 ... ... 0.005545
0.249346 ... ... 137.500 0 137.500 126000 0.013 0 0.013 ... ... 0.005649
0.251486 ... ... 135.500 0 135.500 128000 0.013 0 0.013 ... ... 0.005755
0.253606 ... ... 133.500 0 133.500 130000 0.013 0 0.013 ... ... 0.005864
0.255707 ... ... 131.500 0 131.500 132000 0.013 0 0.013 ... ... 0.005976
0.25779 ... ... 129.500 0 129.500 134000 0.013 0 0.013 ... ... 0.00609
0.259855 ... ... 127.500 0 127.500 136000 0.013 0 0.013 ... ... 0.006207
0.261901 ... ... 125.500 0 125.500 138000 0.013 0 0.013 ... ... 0.006327
0.26393 ... ... 123.500 0 123.500 140000 0.013 0 0.013 ... ... 0.006451
0.265943 ... ... 121.500 0 121.500 142000 0.013 0 0.013 ... ... 0.006576
0.267938 ... ... 119.500 0 119.500 144000 0.013 0 0.013 ... ... 0.006705
0.269918 ... ... 117.500 0 117.500 146000 0.013 0 0.013 ... ... 0.006838
0.271881 ... ... 115.500 0 115.500 148000 0.013 0 0.013 ... ... 0.006974
0.273829 ... ... 113.500 0 113.500 150000 0.013 0 0.013 ... ... 0.007114
0.275762 ... ... 111.500 0 111.500 152000 0.013 0 0.013 ... ... 0.007259
0.27768 ... ... 109.500 0 109.500 154000 0.013 0 0.013 ... ... 0.007407
0.279584 ... ... 107.500 0 107.500 156000 0.013 0 0.013 ... ... 0.00756
0.281473 ... ... 105.500 0 105.500 158000 0.013 0 0.013 ... ... 0.007717
0.283348 ... ... 103.500 0 103.500 160000 0.013 0 0.013 ... ... 0.007879
0.285209 ... ... 101.500 0 101.500 162000 0.013 0 0.013 ... ... 0.008046
0.287057 ... ... 99.500 0 99.500 164000 0.013 0 0.013 ... ... 0.008218
0.288891 ... ... 97.500 0 97.500 166000 0.013 0 0.013 ... ... 0.008397
0.290713 ... ... 95.500 0 95.500 168000 0.013 0 0.013 ... ... 0.008582
0.292522 ... ... 93.500 0 93.500 170000 0.013 0 0.013 ... ... 0.008773
0.294319 ... ... 91.500 0 91.500 172000 0.013 0 0.013 ... ... 0.00897
0.296103 ... ... 89.500 0 89.500 174000 0.013 0 0.013 ... ... 0.009175
0.297875 ... ... 87.500 0 87.500 176000 0.013 0 0.013 ... ... 0.009387
0.299635 ... ... 85.500 0 85.500 178000 0.013 0 0.013 ... ... 0.009608
0.301384 ... ... 83.500 0 83.500 180000 0.013 0 0.013 ... ... 0.009838
0.303121 ... ... 81.500 0 81.500 182000 0.025 0 0.025 ... ... 0.017058
0.304847 ... ... 79.500 0 79.500 184000 0.025 0 0.025 ... ... 0.01747
0.306563 ... ... 77.500 0 77.500 186000 0.025 0 0.025 ... ... 0.0179
0.308267 ... ... 75.500 0 75.500 188000 0.025 0 0.025 ... ... 0.018348
0.309961 ... ... 73.500 0 73.500 190000 0.050 0 0.050 ... ... 0.031266
0.311644 ... ... 71.500 0 71.500 192000 0.050 0 0.050 ... ... 0.032053
0.313317 ... ... 69.500 0 69.500 194000 0.075 0 0.075 ... ... 0.043826
0.314979 ... ... 67.500 0 67.500 196000 0.100 0 0.100 ... ... 0.054859
0.316632 ... ... 65.500 0 65.500 198000 0.125 0 0.125 ... ... 0.06548
0.318274 ... ... 63.500 0 63.500 200000 0.150 0 0.150 ... ... 0.075864
0.319907 ... ... 61.500 0 61.500 202000 0.175 -0.025 0.200 ... ... 0.086141
0.321531 ... ... 59.500 0 59.500 204000 0.225 0 0.225 ... ... 0.103914
0.323145 ... ... 57.500 0 57.500 206000 0.275 -0.025 0.300 ... ... 0.120966
0.324749 ... ... 55.500 0 55.500 208000 0.350 0 0.350 ... ... 0.143861
0.326345 ... ... 53.500 0 53.500 210000 0.425 0 0.425 ... ... 0.165694
0.330498 ... ... 51.525 0 51.525 212000 0.525 0 0.525 ... ... 0.192061
0.337452 ... ... 49.575 0 49.575 214000 0.625 0 0.625 ... ... 0.217266
0.347372 ... ... 47.675 -0.025 47.650 216000 0.725 -0.025 0.750 ... ... 0.241687
0.362899 ... ... 45.775 0 45.775 218000 0.875 0 0.875 ... ... 0.273677
0.378809 ... ... 43.925 -0.025 43.900 220000 1.025 -0.025 1.050 ... ... 0.304159
0.399978 ... ... 42.075 0 42.075 222000 1.200 -0.025 1.225 ... ... 0.336853
0.423565 ... ... 40.275 0 40.275 224000 1.425 0 1.425 ... ... 0.374118
0.449264 ... ... 38.525 -0.025 38.500 226000 1.650 0 1.650 ... ... 0.40933
0.478695 ... ... 36.775 0 36.775 228000 1.900 -0.025 1.925 ... ... 0.445308
0.509237 ... ... 35.100 -0.025 35.075 230000 2.200 0 2.200 ... ... 0.483739
0.542145 ... ... 33.425 0 33.425 232000 2.525 0 2.525 ... ... 0.521763
0.575177 ... ... 31.800 0 31.800 234000 2.875 0 2.875 ... ... 0.559165
0.608067 ... ... 30.225 -0.025 30.200 236000 3.250 -0.025 3.275 ... ... 0.595754
0.642697 ... ... 28.675 0 28.675 238000 3.675 -0.025 3.700 ... ... 0.632491
0.676094 ... ... 27.175 0 27.175 240000 4.150 -0.025 4.175 ... ... 0.668675
0.708107 ... ... 25.725 -0.025 25.700 242000 4.650 -0.025 4.675 ... ... 0.702912
0.739834 ... ... 24.300 0 24.300 244000 5.200 -0.025 5.225 ... ... 0.735785
0.769404 ... ... 22.950 -0.025 22.925 246000 5.800 -0.025 5.825 ... ... 0.766825
0.797133 ... ... 21.625 -0.025 21.600 248000 6.450 0 6.450 ... ... 0.795641
0.822647 ... ... 20.350 -0.025 20.325 250000 7.125 -0.025 7.150 ... ... 0.821614
0.845633 ... ... 19.125 -0.025 19.100 252000 7.850 -0.025 7.875 ... ... 0.844957
0.865838 ... ... 17.950 -0.025 17.925 254000 8.625 -0.025 8.650 ... ... 0.865429
0.883062 ... ... 16.800 0 16.800 256000 9.450 -0.025 9.475 ... ... 0.882842
0.897116 ... ... 15.725 -0.025 15.700 258000 10.325 -0.025 10.350 ... ... 0.897061
0.908014 ... ... 14.700 -0.025 14.675 260000 11.250 -0.025 11.275 ... ... 0.908001
0.915622 ... ... 13.700 -0.025 13.675 262000 12.225 -0.025 12.250 ... ... 0.915621
0.919933 ... ... 12.775 -0.025 12.750 264000 13.225 -0.025 13.250 ... ... 0.919936
0.920971 ... ... 11.875 -0.025 11.850 266000 14.300 -0.025 14.325 ... ... 0.920974
0.918782 ... ... 11.025 -0.025 11 268000 15.400 -0.025 15.425 ... ... 0.91881
0.913462 ... ... 10.225 -0.025 10.200 270000 16.550 -0.025 16.575 ... ... 0.913547
0.905155 ... ... 9.475 -0.025 9.450 272000 17.750 -0.025 17.775 ... ... 0.905337
0.893896 ... ... 8.750 -0.025 8.725 274000 19 -0.025 19.025 ... ... 0.894385
0.879955 ... ... 8.075 -0.025 8.050 276000 20.275 -0.025 20.300 ... ... 0.88072
0.863599 ... ... 7.450 -0.025 7.425 278000 21.600 -0.025 21.625 ... ... 0.864718
0.844753 ... ... 6.850 -0.025 6.825 280000 22.975 -0.025 23 ... ... 0.846708
0.823997 ... ... 6.300 -0.025 6.275 282000 24.375 -0.025 24.400 ... ... 0.826588
0.801746 ... ... 5.775 0 5.775 284000 25.825 -0.025 25.850 ... ... 0.805073
0.777009 ... ... 5.300 -0.025 5.275 286000 27.300 -0.025 27.325 ... ... 0.781929
0.751273 ... ... 4.850 -0.025 4.825 288000 28.825 -0.025 28.850 ... ... 0.758142
0.725094 ... ... 4.425 0 4.425 290000 30.375 0 30.375 ... ... 0.733319
0.696782 ... ... 4.050 -0.025 4.025 292000 31.950 -0.025 31.975 ... ... 0.707672
0.668716 ... ... 3.700 -0.025 3.675 294000 33.575 0 33.575 ... ... 0.682641
0.640128 ... ... 3.350 0 3.350 296000 35.200 -0.025 35.225 ... ... 0.656186
0.609617 ... ... 3.050 -0.025 3.025 298000 36.875 -0.025 36.900 ... ... 0.631141
0.580628 ... ... 2.775 -0.025 2.750 300000 38.575 0 38.575 ... ... 0.606583
0.551992 ... ... 2.500 0 2.500 302000 40.300 0 40.300 ... ... 0.58281
0.521804 ... ... 2.275 -0.025 2.250 304000 42.050 0 42.050 ... ... 0.560129
0.494758 ... ... 2.050 0 2.050 306000 43.800 -0.025 43.825 ... ... 0.536818
0.466534 ... ... 1.850 0 1.850 308000 45.600 0 45.600 ... ... 0.517123
0.43982 ... ... 1.675 0 1.675 310000 47.400 -0.025 47.425 ... ... 0.497166
0.411953 ... ... 1.500 0 1.500 312000 49.250 0 49.250 ... ... 0.481635
0.3861 ... ... 1.350 0 1.350 314000 51.100 0 51.100 ... ... 0.466159
0.359149 ... ... 1.225 -0.025 1.200 316000 52.975 0 52.975 ... ... 0.453217
0.334809 ... ... 1.100 -0.025 1.075 318000 54.850 0 54.850 ... ... 0.440422
0.313679 ... ... 0.975 0 0.975 320000 56.750 0 56.750 ... ... 0.430357
0.291942 ... ... 0.875 0 0.875 322000 58.675 0 58.675 ... ... 0.42311
0.269447 ... ... 0.775 0 0.775 324000 60.600 -0.025 60.625 ... ... 0.416096
0.251038 ... ... 0.700 0 0.700 326000 62.550 0 62.550 ... ... 0.411898
0.232142 ... ... 0.625 0 0.625 328000 64.525 0 64.525 ... ... 0.410444
0.212631 ... ... 0.550 0 0.550 330000 66.500 0 66.500 ... ... 0.409105
0.198257 ... ... 0.500 0 0.500 332000 68.500 0 68.500 ... ... 0.410313
0.177425 ... ... 0.450 -0.025 0.425 334000 70.500 0 70.500 ... ... 0.411516
0.168654 ... ... 0.400 0 0.400 336000 72.500 0 72.500 ... ... 0.412715
0.153246 ... ... 0.350 0 0.350 338000 74.500 0 74.500 ... ... 0.41391
0.137272 ... ... 0.300 0 0.300 340000 76.500 0 76.500 ... ... 0.4151
0.128162 ... ... 0.275 0 0.275 342000 78.500 0 78.500 ... ... 0.416286
0.118973 ... ... 0.250 0 0.250 344000 80.500 0 80.500 ... ... 0.417468
0.101504 ... ... 0.225 -0.025 0.200 346000 82.500 0 82.500 ... ... 0.418645
0.091691 ... ... 0.200 -0.025 0.175 348000 84.500 0 84.500 ... ... 0.419818
0.090532 ... ... 0.175 0 0.175 350000 86.500 0 86.500 ... ... 0.420987
0.080581 ... ... 0.150 0 0.150 352000 88.500 0 88.500 ... ... 0.422152
0.070263 ... ... 0.125 0 0.125 354000 90.500 0 90.500 ... ... 0.423312
0.069413 ... ... 0.125 0 0.125 356000 92.500 0 92.500 ... ... 0.424468
0.058722 ... ... 0.100 0 0.100 358000 94.500 0 94.500 ... ... 0.42562
0.058031 ... ... 0.100 0 0.100 360000 96.500 0 96.500 ... ... 0.426768
0.04678 ... ... 0.075 0 0.075 362000 98.500 0 98.500 ... ... 0.427912
0.046242 ... ... 0.075 0 0.075 364000 100.500 0 100.500 ... ... 0.429052
0.034084 ... ... 0.050 0 0.050 366000 102.500 0 102.500 ... ... 0.430188
0.033701 ... ... 0.050 0 0.050 368000 104.500 0 104.500 ... ... 0.43132
0.033328 ... ... 0.050 0 0.050 370000 106.500 0 106.500 ... ... 0.432448
0.032966 ... ... 0.050 0 0.050 372000 108.500 0 108.500 ... ... 0.433573
0.019437 ... ... 0.025 0 0.025 374000 110.500 0 110.500 ... ... 0.434693
0.019226 ... ... 0.025 0 0.025 376000 112.500 0 112.500 ... ... 0.43581
0.019021 ... ... 0.025 0 0.025 378000 114.500 0 114.500 ... ... 0.436923
0.018824 ... ... 0.025 0 0.025 380000 116.500 0 116.500 ... ... 0.438032
0.018632 ... ... 0.025 0 0.025 382000 118.500 0 118.500 ... ... 0.439138
0.018445 ... ... 0.025 0 0.025 384000 120.500 0 120.500 ... ... 0.44024
0.018265 ... ... 0.025 0 0.025 386000 122.500 0 122.500 ... ... 0.441338
0.01809 ... ... 0.025 0 0.025 388000 124.500 0 124.500 ... ... 0.442433
0.010492 ... ... 0.013 0 0.013 390000 126.500 0 126.500 ... ... 0.443524
0.010391 ... ... 0.013 0 0.013 392000 128.500 0 128.500 ... ... 0.444611
0.010293 ... ... ... ... 0.013 394000 130.500 ... ... ... ... 0.445695
0.010199 ... ... ... ... 0.013 396000 132.500 ... ... ... ... 0.446775

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.