DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 172
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 ... ... 100.500 -0.500 100 68000 0.013 0 0.013 ... ... 0.002511
0 ... ... 98.500 -0.500 98 70000 0.013 0 0.013 ... ... 0.002582
0 ... ... 96.500 -0.500 96 72000 0.013 0 0.013 ... ... 0.002655
0 ... ... 94.500 -0.500 94 74000 0.013 0 0.013 ... ... 0.002731
0 ... ... 92.500 -0.500 92 76000 0.013 0 0.013 ... ... 0.002809
0 ... ... 90.500 -0.500 90 78000 0.013 0 0.013 ... ... 0.002889
0 ... ... 88.500 -0.500 88 80000 0.013 0 0.013 ... ... 0.002972
0 ... ... 86.500 -0.500 86 82000 0.013 0 0.013 ... ... 0.003057
0 ... ... 84.500 -0.500 84 84000 0.013 0 0.013 ... ... 0.003145
0 ... ... 82.500 -0.500 82 86000 0.013 0 0.013 ... ... 0.003236
0 ... ... 80.500 -0.500 80 88000 0.013 0 0.013 ... ... 0.003331
0 ... ... 78.500 -0.500 78 90000 0.013 0 0.013 ... ... 0.003429
0 ... ... 76.500 -0.500 76 92000 0.013 0 0.013 ... ... 0.003531
0 ... ... 74.500 -0.500 74 94000 0.013 0 0.013 ... ... 0.003636
0 ... ... 72.500 -0.500 72 96000 0.013 0 0.013 ... ... 0.003746
0 ... ... 70.500 -0.500 70 98000 0.013 0 0.013 ... ... 0.003861
0 ... ... 68.500 -0.500 68 100000 0.013 0 0.013 ... ... 0.003981
0 ... ... 66.500 -0.500 66 102000 0.013 0 0.013 ... ... 0.004106
0 ... ... 64.500 -0.500 64 104000 0.013 0 0.013 ... ... 0.004236
0 ... ... 62.500 -0.500 62 106000 0.013 0 0.013 ... ... 0.004373
0 ... ... 60.500 -0.500 60 108000 0.013 0 0.013 ... ... 0.004517
0 ... ... 58.500 -0.500 58 110000 0.013 0 0.013 ... ... 0.004669
0 ... ... 56.500 -0.500 56 112000 0.013 0 0.013 ... ... 0.004828
0 ... ... 54.500 -0.500 54 114000 0.013 0 0.013 ... ... 0.004996
0 ... ... 52.500 -0.500 52 116000 0.013 0 0.013 ... ... 0.005174
0 ... ... 50.500 -0.500 50 118000 0.013 0 0.013 ... ... 0.005363
0 ... ... 48.500 -0.500 48 120000 0.013 0 0.013 ... ... 0.005563
0 ... ... 46.500 -0.500 46 122000 0.025 0 0.025 ... ... 0.009677
0 ... ... 44.500 -0.500 44 124000 0.025 0 0.025 ... ... 0.010048
0 ... ... 42.500 -0.500 42 126000 0.025 0 0.025 ... ... 0.010446
0 ... ... 40.500 -0.500 40 128000 0.050 0 0.050 ... ... 0.01783
0 ... ... 38.500 -0.500 38 130000 0.075 0 0.075 ... ... 0.024518
0 ... ... 36.500 -0.500 36 132000 0.125 0.025 0.100 ... ... 0.035785
0 ... ... 34.525 -0.500 34.025 134000 0.175 0.025 0.150 ... ... 0.046112
0 ... ... 32.575 -0.500 32.075 136000 0.225 0 0.225 ... ... 0.056003
0 ... ... 30.650 -0.500 30.150 138000 0.325 0.025 0.300 ... ... 0.072365
0 ... ... 28.750 -0.475 28.275 140000 0.425 0 0.425 ... ... 0.087526
0 ... ... 26.900 -0.500 26.400 142000 0.575 0.025 0.550 ... ... 0.106918
0 ... ... 25.075 -0.475 24.600 144000 0.750 0.025 0.725 ... ... 0.126977
0 ... ... 23.275 -0.450 22.825 146000 0.975 0.025 0.950 ... ... 0.149159
0 ... ... 21.550 -0.450 21.100 148000 1.250 0.050 1.200 ... ... 0.172434
0 ... ... 19.875 -0.450 19.425 150000 1.575 0.050 1.525 ... ... 0.196015
0 ... ... 18.250 -0.425 17.825 152000 1.950 0.075 1.875 ... ... 0.219305
0 ... ... 16.700 -0.400 16.300 154000 2.400 0.075 2.325 ... ... 0.242545
0 ... ... 15.225 -0.400 14.825 156000 2.925 0.100 2.825 ... ... 0.264868
0 ... ... 13.825 -0.400 13.425 158000 3.500 0.100 3.400 ... ... 0.285235
0.11144 ... ... 12.475 -0.375 12.100 160000 4.175 0.125 4.050 ... ... 0.304085
0.226777 ... ... 11.225 -0.350 10.875 162000 4.925 0.150 4.775 ... ... 0.320562
0.285056 ... ... 10.050 -0.325 9.725 164000 5.750 0.150 5.600 ... ... 0.334463
0.321649 ... ... 8.975 -0.325 8.650 166000 6.675 0.175 6.500 ... ... 0.345738
0.344914 ... ... 7.950 -0.300 7.650 168000 7.650 0.200 7.450 ... ... 0.354213
0.358403 ... ... 7.025 -0.275 6.750 170000 8.725 0.200 8.525 ... ... 0.360046
0.363952 ... ... 6.175 -0.250 5.925 172000 9.900 0.250 9.650 ... ... 0.363331
0.363004 ... ... 5.425 -0.250 5.175 174000 11.125 0.250 10.875 ... ... 0.364296
0.356768 ... ... 4.750 -0.225 4.525 176000 12.450 0.275 12.175 ... ... 0.363218
0.346166 ... ... 4.125 -0.200 3.925 178000 13.850 0.300 13.550 ... ... 0.360434
0.331893 ... ... 3.575 -0.200 3.375 180000 15.300 0.325 14.975 15.500 15.500 0.35624
0.315016 ... ... 3.050 -0.150 2.900 182000 16.775 0.325 16.450 ... ... 0.350819
0.295317 ... ... 2.600 -0.150 2.450 184000 18.325 0.350 17.975 ... ... 0.344616
0.273693 1 ... 2.200 -0.150 2.050 186000 19.925 0.375 19.550 ... ... 0.337836
0.251924 ... ... 1.850 -0.125 1.725 188000 21.600 0.400 21.200 ... ... 0.330961
0.231531 ... ... 1.575 -0.100 1.475 190000 23.300 0.400 22.900 ... ... 0.323863
0.210992 ... ... 1.350 -0.100 1.250 192000 25.100 0.425 24.675 ... ... 0.317511
0.194275 ... ... 1.175 -0.075 1.100 194000 26.925 0.425 26.500 ... ... 0.311377
0.179008 ... ... 1.050 -0.075 0.975 196000 28.775 0.425 28.350 ... ... 0.30555
0.165569 ... ... 0.950 -0.075 0.875 198000 30.675 0.425 30.250 ... ... 0.300457
0.15431 0.950 0.950 0.875 -0.075 0.800 200000 32.600 0.425 32.175 ... ... 0.295844
0.145518 ... ... 0.825 -0.075 0.750 202000 34.550 0.450 34.100 ... ... 0.291751
0.139369 ... ... 0.775 -0.050 0.725 204000 36.500 0.450 36.050 ... ... 0.287818
0.13353 ... ... 0.750 -0.050 0.700 206000 38.475 0.450 38.025 ... ... 0.28443
0.127959 ... ... 0.725 -0.050 0.675 208000 40.450 0.450 40 ... ... 0.281197
0.125045 ... ... 0.700 -0.025 0.675 210000 42.425 0.450 41.975 ... ... 0.27811
0.119946 ... ... 0.700 -0.050 0.650 212000 44.400 0.450 43.950 44.500 44.500 0.275158
0.117449 ... ... 0.700 -0.050 0.650 214000 46.375 0.450 45.925 ... ... 0.27233
0.112725 ... ... 0.675 -0.050 0.625 216000 48.375 0.475 47.900 ... ... 0.270043
0.110565 ... ... 0.675 -0.050 0.625 218000 50.350 0.450 49.900 ... ... 0.267446
0.106144 ... ... 0.650 -0.050 0.600 220000 52.325 0.450 51.875 ... ... 0.264952
0.10426 ... ... 0.650 -0.050 0.600 222000 54.300 0.450 53.850 ... ... 0.262552
0.100086 ... ... 0.625 -0.050 0.575 224000 56.275 0.450 55.825 ... ... 0.260241
0.096 ... ... 0.600 -0.050 0.550 226000 58.250 0.450 57.800 ... ... 0.258015
0.091992 ... ... 0.550 -0.025 0.525 228000 60.225 0.475 59.750 ... ... 0.255868
0.08805 ... ... 0.525 -0.025 0.500 230000 62.200 0.475 61.725 ... ... 0.253795
0.084164 ... ... 0.500 -0.025 0.475 232000 64.175 0.475 63.700 ... ... 0.251792
0.080325 ... ... 0.475 -0.025 0.450 234000 66.150 0.475 65.675 66 66 0.249855
0.073793 ... ... 0.450 -0.050 0.400 236000 68.125 0.475 67.650 ... ... 0.247981
0.069958 ... ... 0.400 -0.025 0.375 238000 70.100 0.475 69.625 ... ... 0.246166
0.066135 ... ... 0.375 -0.025 0.350 240000 72.075 0.475 71.600 ... ... 0.244407
0.062314 ... ... 0.350 -0.025 0.325 242000 74.050 0.475 73.575 ... ... 0.242702
0.058482 ... ... 0.325 -0.025 0.300 244000 76.025 0.475 75.550 ... ... 0.241047
0.054629 ... ... 0.300 -0.025 0.275 246000 78.025 0.500 77.525 ... ... 0.239901
0.05074 ... ... 0.250 0 0.250 248000 80 0.475 79.525 ... ... 0.238341
0.046799 ... ... 0.225 0 0.225 250000 82 0.500 81.500 ... ... 0.237287
0.042788 ... ... 0.200 0 0.200 252000 84 0.500 83.500 ... ... 0.236275
0.038683 ... ... 0.200 -0.025 0.175 254000 86 0.500 85.500 ... ... 0.235302
0.041767 0.200 0.200 0.175 0.025 0.200 256000 88 0.500 87.500 ... ... 0.234367
0.034046 ... ... 0.150 0 0.150 258000 90 0.500 89.500 ... ... 0.233468
0.02971 ... ... 0.125 0 0.125 260000 92 0.500 91.500 ... ... 0.232604
0.025156 ... ... 0.125 -0.025 0.100 262000 94 0.500 93.500 ... ... 0.231771
0.02487 ... ... 0.100 0 0.100 264000 96 0.500 95.500 ... ... 0.23097
0.024594 ... ... 0.100 0 0.100 266000 98 0.500 97.500 ... ... 0.230198
0.019843 ... ... 0.075 0 0.075 268000 100 0.500 99.500 ... ... 0.229455
0.019628 ... ... 0.075 0 0.075 270000 102 0.500 101.500 ... ... 0.228739
0.01448 ... ... 0.075 -0.025 0.050 272000 104 0.500 103.500 ... ... 0.228049
0.014326 ... ... 0.050 0 0.050 274000 106 0.500 105.500 ... ... 0.227384
0.014177 ... ... 0.050 0 0.050 276000 108 0.500 107.500 ... ... 0.226742
0.014033 ... ... 0.050 0 0.050 278000 110 0.500 109.500 ... ... 0.226123
0.013894 ... ... 0.050 0 0.050 280000 112 0.500 111.500 ... ... 0.225526
0.008197 ... ... 0.025 0 0.025 282000 114 0.500 113.500 ... ... 0.224951
0.008116 ... ... 0.025 0 0.025 284000 116 0.500 115.500 ... ... 0.224395
0.008038 ... ... 0.025 0 0.025 286000 118 0.500 117.500 ... ... 0.223859
0.007962 ... ... 0.025 0 0.025 288000 120 0.500 119.500 ... ... 0.223341
0.007888 ... ... 0.025 0 0.025 290000 122 0.500 121.500 ... ... 0.222841
0.007816 ... ... 0.025 0 0.025 292000 124 0.500 123.500 ... ... 0.222359
0.007746 ... ... 0.025 0 0.025 294000 126 0.500 125.500 ... ... 0.221893
0.007678 ... ... 0.025 0 0.025 296000 128 0.500 127.500 ... ... 0.221443
0.007612 ... ... 0.025 0 0.025 298000 130 0.500 129.500 ... ... 0.221008
0.004418 ... ... 0.013 0 0.013 300000 132 0.500 131.500 ... ... 0.220588
0.00438 ... ... 0.013 0 0.013 302000 134 0.500 133.500 ... ... 0.220183
0.004343 ... ... 0.013 0 0.013 304000 136 0.500 135.500 ... ... 0.219792
0.004307 ... ... 0.013 0 0.013 306000 138 0.500 137.500 ... ... 0.219413
0.004272 ... ... 0.013 0 0.013 308000 140 0.500 139.500 ... ... 0.219048
0.004238 ... ... 0.013 0 0.013 310000 142 0.500 141.500 ... ... 0.218695
0.004205 ... ... 0.013 0 0.013 312000 144 0.500 143.500 ... ... 0.218354
0.004173 ... ... 0.013 0 0.013 314000 146 0.500 145.500 ... ... 0.218025
0.004141 ... ... 0.013 0 0.013 316000 148 0.500 147.500 ... ... 0.217707
0.004111 ... ... 0.013 0 0.013 318000 150 0.500 149.500 ... ... 0.2174
0.004081 ... ... 0.013 0 0.013 320000 152 0.500 151.500 ... ... 0.217104
0.004051 ... ... 0.013 0 0.013 322000 154 0.500 153.500 ... ... 0.216818
0.004023 ... ... 0.013 0 0.013 324000 156 0.500 155.500 ... ... 0.216542
0.003995 ... ... 0.013 0 0.013 326000 158 0.500 157.500 ... ... 0.216275
0.003967 ... ... 0.013 0 0.013 328000 160 0.500 159.500 ... ... 0.216017
0.00394 ... ... 0.013 0 0.013 330000 162 0.500 161.500 ... ... 0.215769
0.003914 ... ... 0.013 0 0.013 332000 164 0.500 163.500 ... ... 0.215529
0.003889 ... ... 0.013 0 0.013 334000 166 0.500 165.500 ... ... 0.215298
0.003864 ... ... 0.013 0 0.013 336000 168 0.500 167.500 ... ... 0.215075
0.003839 ... ... 0.013 0 0.013 338000 170 0.500 169.500 ... ... 0.21486
0.003816 ... ... 0.013 0 0.013 340000 172 0.500 171.500 ... ... 0.214653
0.003792 ... ... 0.013 0 0.013 342000 174 0.500 173.500 ... ... 0.214453
0.003769 ... ... 0.013 0 0.013 344000 176 0.500 175.500 ... ... 0.214261
0.003747 ... ... 0.013 0 0.013 346000 178 0.500 177.500 ... ... 0.214076
0.003725 ... ... 0.013 0 0.013 348000 180 0.500 179.500 ... ... 0.213898
0.003703 ... ... 0.013 0 0.013 350000 182 0.500 181.500 ... ... 0.213726
0.003682 ... ... 0.013 0 0.013 352000 184 0.500 183.500 ... ... 0.213561
0.003661 ... ... 0.013 0 0.013 354000 186 0.500 185.500 ... ... 0.213402
0.00364 ... ... 0.013 0 0.013 356000 188 0.500 187.500 ... ... 0.21325
0.00362 ... ... 0.013 0 0.013 358000 190 0.500 189.500 ... ... 0.213103
0.003601 ... ... 0.013 0 0.013 360000 192 0.500 191.500 ... ... 0.212962
0.003581 ... ... 0.013 0 0.013 362000 194 0.500 193.500 ... ... 0.212827
0.003562 ... ... 0.013 0 0.013 364000 196 0.500 195.500 ... ... 0.212698
0.003544 ... ... 0.013 0 0.013 366000 198 0.500 197.500 ... ... 0.212574
0.003525 ... ... 0.013 0 0.013 368000 200 0.500 199.500 ... ... 0.212455
0.003508 ... ... 0.013 0 0.013 370000 202 0.500 201.500 ... ... 0.212341
0.00349 ... ... 0.013 0 0.013 372000 204 0.500 203.500 ... ... 0.212233
0.003473 ... ... 0.013 0 0.013 374000 206 0.500 205.500 ... ... 0.212129
0.003456 ... ... 0.013 0 0.013 376000 208 0.500 207.500 ... ... 0.21203
0.003439 ... ... 0.013 0 0.013 378000 210 0.500 209.500 ... ... 0.211936
0.003423 ... ... 0.013 0 0.013 380000 212 0.500 211.500 ... ... 0.211846
0.003407 ... ... 0.013 0 0.013 382000 214 0.500 213.500 ... ... 0.21176
0.003391 ... ... 0.013 0 0.013 384000 216 0.500 215.500 ... ... 0.211679
0.003375 ... ... 0.013 0 0.013 386000 218 0.500 217.500 ... ... 0.211602
0.00336 ... ... 0.013 0 0.013 388000 220 0.500 219.500 ... ... 0.211529
0.003345 ... ... 0.013 0 0.013 390000 222 0.500 221.500 ... ... 0.21146
0.00333 ... ... 0.013 0 0.013 392000 224 0.500 223.500 ... ... 0.211395
0.003315 ... ... 0.013 0 0.013 394000 226 0.500 225.500 ... ... 0.211334
0.003301 ... ... 0.013 0 0.013 396000 228 0.500 227.500 ... ... 0.211276
0.003287 ... ... 0.013 0 0.013 398000 230 0.500 229.500 ... ... 0.211222
0.003273 ... ... 0.013 0 0.013 400000 232 0.500 231.500 ... ... 0.211172
0.003259 ... ... 0.013 0 0.013 402000 234 0.500 233.500 ... ... 0.211125

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.