DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 247.025
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.182305 ... ... 138 -4.975 133.025 114000 0.013 0 0.013 ... ... 0.004855
0.183993 ... ... 136 -4.975 131.025 116000 0.013 0 0.013 ... ... 0.004952
0.185664 ... ... 134 -4.975 129.025 118000 0.013 0 0.013 ... ... 0.005051
0.18732 ... ... 132 -4.975 127.025 120000 0.013 0 0.013 ... ... 0.005153
0.18896 ... ... 130 -4.975 125.025 122000 0.013 0 0.013 ... ... 0.005257
0.190585 ... ... 128 -4.975 123.025 124000 0.013 0 0.013 ... ... 0.005364
0.192195 ... ... 126 -4.975 121.025 126000 0.013 0 0.013 ... ... 0.005473
0.193791 ... ... 124 -4.975 119.025 128000 0.013 0 0.013 ... ... 0.005585
0.195373 ... ... 122 -4.975 117.025 130000 0.013 0 0.013 ... ... 0.0057
0.196941 ... ... 120 -4.975 115.025 132000 0.013 0 0.013 ... ... 0.005818
0.198496 ... ... 118 -4.975 113.025 134000 0.013 0 0.013 ... ... 0.00594
0.200038 ... ... 116 -4.975 111.025 136000 0.013 0 0.013 ... ... 0.006064
0.201568 ... ... 114 -4.975 109.025 138000 0.013 0 0.013 ... ... 0.006193
0.203085 ... ... 112 -4.975 107.025 140000 0.013 0 0.013 ... ... 0.006326
0.20459 ... ... 110 -4.975 105.025 142000 0.013 0 0.013 ... ... 0.006462
0.206083 ... ... 108 -4.975 103.025 144000 0.013 0 0.013 ... ... 0.006602
0.207565 ... ... 106 -4.975 101.025 146000 0.013 0 0.013 ... ... 0.006746
0.209035 ... ... 104 -4.975 99.025 148000 0.013 0 0.013 ... ... 0.006896
0.210494 ... ... 102 -4.975 97.025 150000 0.013 0 0.013 ... ... 0.00705
0.211942 ... ... 100 -4.975 95.025 152000 0.013 0 0.013 ... ... 0.007209
0.21338 ... ... 98 -4.975 93.025 154000 0.013 0 0.013 ... ... 0.007375
0.214808 ... ... 96 -4.975 91.025 156000 0.013 0 0.013 ... ... 0.007547
0.216225 ... ... 94 -4.975 89.025 158000 0.013 0 0.013 ... ... 0.007724
0.217632 ... ... 92 -4.975 87.025 160000 0.013 0 0.013 ... ... 0.007907
0.219029 ... ... 90 -4.975 85.025 162000 0.013 0 0.013 ... ... 0.008098
0.220416 ... ... 88 -4.975 83.025 164000 0.013 0 0.013 ... ... 0.008297
0.221794 ... ... 86 -4.975 81.025 166000 0.013 0 0.013 ... ... 0.008504
0.223163 ... ... 84 -4.975 79.025 168000 0.013 0 0.013 ... ... 0.008719
0.224523 ... ... 82 -4.975 77.025 170000 0.013 0 0.013 ... ... 0.008943
0.225874 ... ... 80 -4.975 75.025 172000 0.013 0 0.013 ... ... 0.009176
0.227216 ... ... 78 -4.975 73.025 174000 0.013 0 0.013 ... ... 0.00942
0.22855 ... ... 76 -4.975 71.025 176000 0.013 0 0.013 ... ... 0.009675
0.229875 ... ... 74 -4.975 69.025 178000 0.025 0.013 0.013 ... ... 0.016776
0.231192 ... ... 72 -4.975 67.025 180000 0.025 0 0.025 ... ... 0.01724
0.2325 ... ... 70 -4.975 65.025 182000 0.025 0 0.025 ... ... 0.017728
0.233801 ... ... 68 -4.975 63.025 184000 0.050 0.025 0.025 ... ... 0.030197
0.235093 ... ... 66 -4.975 61.025 186000 0.050 0.025 0.025 ... ... 0.031063
0.236378 ... ... 64 -4.975 59.025 188000 0.075 0.025 0.050 ... ... 0.042505
0.237655 ... ... 62 -4.975 57.025 190000 0.100 0.050 0.050 ... ... 0.053283
0.238925 ... ... 60 -4.975 55.025 192000 0.125 0.050 0.075 ... ... 0.063715
0.240187 ... ... 58 -4.975 53.025 194000 0.150 0.050 0.100 ... ... 0.073982
0.241442 ... ... 56 -4.975 51.025 196000 0.200 0.075 0.125 ... ... 0.091679
0.24269 ... ... 54 -4.975 49.025 198000 0.250 0.075 0.175 ... ... 0.108578
0.243931 ... ... 52 -4.975 47.025 200000 0.325 0.125 0.200 ... ... 0.131142
0.248288 ... ... 50 -4.950 45.050 202000 0.400 0.125 0.275 ... ... 0.152629
0.259172 ... ... 48 -4.875 43.125 204000 0.500 0.175 0.325 ... ... 0.178476
0.270511 ... ... 46.025 -4.825 41.200 206000 0.625 0.200 0.425 ... ... 0.20767
0.288353 ... ... 44.100 -4.775 39.325 208000 0.750 0.250 0.500 ... ... 0.235412
0.30931 ... ... 42.175 -4.700 37.475 210000 0.900 0.275 0.625 ... ... 0.265812
0.333026 ... ... 40.300 -4.650 35.650 212000 1.100 0.350 0.750 ... ... 0.301373
0.361501 ... ... 38.450 -4.575 33.875 214000 1.300 0.375 0.925 ... ... 0.334852
0.391485 ... ... 36.625 -4.500 32.125 216000 1.550 0.450 1.100 ... ... 0.371761
0.422572 ... ... 34.825 -4.425 30.400 218000 1.825 0.525 1.300 ... ... 0.408631
0.457771 ... ... 33.075 -4.325 28.750 220000 2.150 0.600 1.550 ... ... 0.447014
0.492483 ... ... 31.375 -4.250 27.125 222000 2.500 0.675 1.825 ... ... 0.484331
0.52648 ... ... 29.675 -4.150 25.525 224000 2.900 0.775 2.125 ... ... 0.521744
0.561625 ... ... 28.050 -4.050 24 226000 3.325 0.850 2.475 ... ... 0.557394
0.595762 ... ... 26.450 -3.925 22.525 228000 3.825 0.975 2.850 ... ... 0.592942
0.627632 ... ... 24.925 -3.850 21.075 230000 4.350 1.050 3.300 ... ... 0.625865
0.658213 ... ... 23.425 -3.725 19.700 232000 4.950 1.175 3.775 ... ... 0.657226
0.686246 ... ... 21.975 -3.600 18.375 234000 5.575 1.300 4.275 ... ... 0.685402
0.711378 ... ... 20.575 -3.475 17.100 236000 6.275 1.425 4.850 ... ... 0.710978
0.733318 ... ... 19.225 -3.350 15.875 238000 7.025 1.550 5.475 ... ... 0.733183
0.751931 ... ... 17.925 -3.200 14.725 240000 7.825 1.675 6.150 ... ... 0.751822
0.766757 ... ... 16.700 -3.100 13.600 242000 8.675 1.800 6.875 ... ... 0.766741
0.777838 ... ... 15.500 -2.950 12.550 244000 9.600 1.950 7.650 ... ... 0.777844
0.785007 ... ... 14.375 -2.800 11.575 246000 10.550 2.050 8.500 ... ... 0.78501
0.788246 ... ... 13.300 -2.675 10.625 248000 11.575 2.200 9.375 ... ... 0.788247
0.787599 ... ... 12.275 -2.525 9.750 250000 12.675 2.350 10.325 ... ... 0.787607
0.783174 ... ... 11.325 -2.400 8.925 252000 13.800 2.475 11.325 ... ... 0.783186
0.775113 ... ... 10.425 -2.275 8.150 254000 15 2.625 12.375 ... ... 0.77521
0.763607 ... ... 9.550 -2.125 7.425 256000 16.225 2.750 13.475 ... ... 0.763724
0.748894 ... ... 8.750 -2 6.750 258000 17.525 2.875 14.650 ... ... 0.749245
0.731265 ... ... 8 -1.875 6.125 260000 18.850 3 15.850 ... ... 0.731658
0.711074 ... ... 7.300 -1.750 5.550 262000 20.250 3.125 17.125 ... ... 0.711921
0.688149 ... ... 6.650 -1.650 5 264000 21.675 3.250 18.425 ... ... 0.689654
0.663287 ... ... 6.025 -1.525 4.500 266000 23.150 3.375 19.775 ... ... 0.665676
0.637017 ... ... 5.475 -1.425 4.050 268000 24.675 3.500 21.175 ... ... 0.640535
0.609949 ... ... 4.950 -1.300 3.650 270000 26.225 3.600 22.625 ... ... 0.613829
0.581541 ... ... 4.475 -1.200 3.275 272000 27.825 3.700 24.125 ... ... 0.586942
0.552002 ... ... 4.025 -1.100 2.925 274000 29.450 3.800 25.650 ... ... 0.559247
0.521558 ... ... 3.625 -1.025 2.600 276000 31.125 3.900 27.225 ... ... 0.532561
0.492343 ... ... 3.250 -0.925 2.325 278000 32.800 3.975 28.825 ... ... 0.50426
0.461131 ... ... 2.925 -0.875 2.050 280000 34.525 4.075 30.450 ... ... 0.477969
0.432278 ... ... 2.600 -0.775 1.825 282000 36.275 4.150 32.125 ... ... 0.452492
0.404312 ... ... 2.325 -0.700 1.625 284000 38.050 4.225 33.825 ... ... 0.428218
0.374807 ... ... 2.075 -0.650 1.425 286000 39.875 4.325 35.550 ... ... 0.408017
0.346603 ... ... 1.850 -0.600 1.250 288000 41.700 4.400 37.300 ... ... 0.387508
0.320244 ... ... 1.625 -0.525 1.100 290000 43.550 4.450 39.100 ... ... 0.369371
0.296322 ... ... 1.450 -0.475 0.975 292000 45.400 4.500 40.900 ... ... 0.351067
0.271395 ... ... 1.275 -0.425 0.850 294000 47.300 4.575 42.725 ... ... 0.338562
0.24962 ... ... 1.125 -0.375 0.750 296000 49.200 4.625 44.575 ... ... 0.326237
0.226992 ... ... 1 -0.350 0.650 298000 51.125 4.675 46.450 ... ... 0.317179
0.208371 ... ... 0.875 -0.300 0.575 300000 53.075 4.750 48.325 ... ... 0.311459
0.189155 ... ... 0.775 -0.275 0.500 302000 55.025 4.800 50.225 ... ... 0.305988
0.169143 ... ... 0.675 -0.250 0.425 304000 57 4.850 52.150 ... ... 0.303779
0.154344 ... ... 0.600 -0.225 0.375 306000 58.975 4.875 54.100 ... ... 0.301719
0.139146 ... ... 0.525 -0.200 0.325 308000 60.975 4.925 56.050 ... ... 0.302689
0.123401 ... ... 0.450 -0.175 0.275 310000 62.975 4.950 58.025 ... ... 0.303655
0.114322 ... ... 0.400 -0.150 0.250 312000 64.975 4.975 60 ... ... 0.304617
0.097492 ... ... 0.350 -0.150 0.200 314000 66.975 4.975 62 ... ... 0.305576
0.087929 ... ... 0.300 -0.125 0.175 316000 68.975 4.975 64 ... ... 0.306532
0.078146 ... ... 0.250 -0.100 0.150 318000 70.975 4.975 66 ... ... 0.307483
0.068055 ... ... 0.225 -0.100 0.125 320000 72.975 4.975 68 ... ... 0.308432
0.06703 ... ... 0.200 -0.075 0.125 322000 74.975 4.975 70 ... ... 0.309377
0.056663 ... ... 0.175 -0.075 0.100 324000 76.975 4.975 72 ... ... 0.310318
0.04566 ... ... 0.150 -0.075 0.075 326000 78.975 4.975 74 ... ... 0.311257
0.044999 ... ... 0.125 -0.050 0.075 328000 80.975 4.975 76 ... ... 0.312191
0.033178 ... ... 0.100 -0.050 0.050 330000 82.975 4.975 78 ... ... 0.313123
0.032712 ... ... 0.100 -0.050 0.050 332000 84.975 4.975 80 ... ... 0.314051
0.032265 ... ... 0.075 -0.025 0.050 334000 86.975 4.975 82 ... ... 0.314977
0.031834 ... ... 0.075 -0.025 0.050 336000 88.975 4.975 84 ... ... 0.315899
0.018803 ... ... 0.050 -0.025 0.025 338000 90.975 4.975 86 ... ... 0.316817
0.018554 ... ... 0.050 -0.025 0.025 340000 92.975 4.975 88 ... ... 0.317732
0.018312 ... ... 0.050 -0.025 0.025 342000 94.975 4.975 90 ... ... 0.318644
0.01808 ... ... 0.025 0 0.025 344000 96.975 4.975 92 ... ... 0.319553
0.017857 ... ... 0.025 0 0.025 346000 98.975 4.975 94 ... ... 0.320459
0.017642 ... ... 0.025 0 0.025 348000 100.975 4.975 96 ... ... 0.321362
0.010247 ... ... 0.025 -0.013 0.013 350000 102.975 4.975 98 ... ... 0.322262
0.010124 ... ... 0.025 -0.013 0.013 352000 104.975 4.975 100 ... ... 0.323159
0.010006 ... ... 0.025 -0.013 0.013 354000 106.975 4.975 102 ... ... 0.324053
0.009893 ... ... 0.025 -0.013 0.013 356000 108.975 4.975 104 ... ... 0.324944
0.009783 ... ... 0.013 0 0.013 358000 110.975 4.975 106 ... ... 0.325832
0.009676 ... ... 0.013 0 0.013 360000 112.975 4.975 108 ... ... 0.326717
0.009573 ... ... 0.013 0 0.013 362000 114.975 4.975 110 ... ... 0.327599
0.009473 ... ... 0.013 0 0.013 364000 116.975 4.975 112 ... ... 0.328478
0.009375 ... ... 0.013 0 0.013 366000 118.975 4.975 114 ... ... 0.329354
0.00928 ... ... 0.013 0 0.013 368000 120.975 4.975 116 ... ... 0.330228
0.009187 ... ... 0.013 0 0.013 370000 122.975 4.975 118 ... ... 0.331099
0.009097 ... ... 0.013 0 0.013 372000 124.975 4.975 120 ... ... 0.331967
0.00901 ... ... 0.013 0 0.013 374000 126.975 4.975 122 ... ... 0.332832
0.008925 ... ... 0.013 0 0.013 376000 128.975 4.975 124 ... ... 0.333694
0.008843 ... ... 0.013 0 0.013 378000 130.975 4.975 126 ... ... 0.334554
0.008763 ... ... 0.013 0 0.013 380000 132.975 4.975 128 ... ... 0.335411
0.008685 ... ... 0.013 0 0.013 382000 134.975 4.975 130 ... ... 0.336266
0.00861 ... ... 0.013 0 0.013 384000 136.975 4.975 132 ... ... 0.337118
0.008536 ... ... 0.013 0 0.013 386000 138.975 4.975 134 ... ... 0.337967
0.008464 ... ... 0.013 0 0.013 388000 140.975 4.975 136 ... ... 0.338813
0.008393 ... ... 0.013 0 0.013 390000 142.975 4.975 138 ... ... 0.339657
0.008324 ... ... 0.013 0 0.013 392000 144.975 4.975 140 ... ... 0.340498
0.008257 ... ... 0.013 0 0.013 394000 146.975 4.975 142 ... ... 0.341337
0.008192 ... ... 0.013 0 0.013 396000 148.975 4.975 144 ... ... 0.342173
0.008128 ... ... 0.013 0 0.013 398000 150.975 4.975 146 ... ... 0.343007
0.008066 ... ... 0.013 0 0.013 400000 152.975 4.975 148 ... ... 0.343838
0.008005 ... ... 0.013 0 0.013 402000 154.975 4.975 150 ... ... 0.344666

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.