DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 173.250
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
0.078961 ... ... ... ... 99.250 74000 0.013 ... ... ... ... 0.003253
0.080054 ... ... 98 -0.750 97.250 76000 0.013 0 0.013 ... ... 0.003345
0.081132 ... ... 96 -0.750 95.250 78000 0.013 0 0.013 ... ... 0.00344
0.082195 ... ... 94 -0.750 93.250 80000 0.013 0 0.013 ... ... 0.003537
0.083244 ... ... 92 -0.750 91.250 82000 0.013 0 0.013 ... ... 0.003638
0.084279 ... ... 90 -0.750 89.250 84000 0.013 0 0.013 ... ... 0.003742
0.085301 ... ... 88 -0.750 87.250 86000 0.013 0 0.013 ... ... 0.003849
0.086311 ... ... 86 -0.750 85.250 88000 0.013 0 0.013 ... ... 0.003961
0.087308 ... ... 84 -0.750 83.250 90000 0.013 0 0.013 ... ... 0.004076
0.088294 ... ... 82 -0.750 81.250 92000 0.013 0 0.013 ... ... 0.004196
0.089268 ... ... 80 -0.750 79.250 94000 0.013 0 0.013 ... ... 0.00432
0.090232 ... ... 78 -0.750 77.250 96000 0.013 0 0.013 ... ... 0.00445
0.091184 ... ... 76 -0.750 75.250 98000 0.013 0 0.013 ... ... 0.004584
0.092127 ... ... 74 -0.750 73.250 100000 0.013 0 0.013 ... ... 0.004725
0.093059 ... ... 72 -0.750 71.250 102000 0.013 0 0.013 ... ... 0.004872
0.093982 ... ... 70 -0.750 69.250 104000 0.013 0 0.013 ... ... 0.005024
0.094896 ... ... 68 -0.750 67.250 106000 0.013 0 0.013 ... ... 0.005185
0.0958 ... ... 66 -0.750 65.250 108000 0.013 0 0.013 ... ... 0.005353
0.096696 ... ... 64 -0.750 63.250 110000 0.013 0 0.013 ... ... 0.00553
0.097583 ... ... 62 -0.750 61.250 112000 0.013 0 0.013 ... ... 0.005716
0.098462 ... ... 60 -0.750 59.250 114000 0.013 0 0.013 ... ... 0.005912
0.099333 ... ... 58 -0.750 57.250 116000 0.013 0 0.013 ... ... 0.006119
0.100195 ... ... 56 -0.750 55.250 118000 0.025 0 0.025 ... ... 0.01064
0.10105 ... ... 54 -0.750 53.250 120000 0.025 0 0.025 ... ... 0.011022
0.101898 ... ... 52 -0.750 51.250 122000 0.050 0.025 0.025 ... ... 0.018813
0.102738 ... ... 50 -0.750 49.250 124000 0.050 0 0.050 ... ... 0.019502
0.103572 ... ... 48 -0.750 47.250 126000 0.075 0 0.075 ... ... 0.026792
0.104398 ... ... 46 -0.750 45.250 128000 0.100 0 0.100 ... ... 0.033748
0.105218 ... ... 44 -0.750 43.250 130000 0.150 0 0.150 ... ... 0.045643
0.10603 ... ... 42 -0.750 41.250 132000 0.200 0 0.200 ... ... 0.056786
0.111811 ... ... 40.025 -0.725 39.300 134000 0.275 0.025 0.250 ... ... 0.071516
0.117901 ... ... 38.100 -0.750 37.350 136000 0.350 0.025 0.325 ... ... 0.085466
0.129087 ... ... 36.175 -0.725 35.450 138000 0.450 0.025 0.425 ... ... 0.102161
0.142663 ... ... 34.300 -0.725 33.575 140000 0.575 0.025 0.550 ... ... 0.120938
0.158306 ... ... 32.425 -0.700 31.725 142000 0.750 0.050 0.700 ... ... 0.143617
0.17747 ... ... 30.625 -0.700 29.925 144000 0.925 0.050 0.875 ... ... 0.164756
0.19763 ... ... 28.825 -0.675 28.150 146000 1.150 0.050 1.100 ... ... 0.188457
0.219871 ... ... 27.100 -0.675 26.425 148000 1.425 0.075 1.350 ... ... 0.213662
0.243354 ... ... 25.400 -0.650 24.750 150000 1.725 0.075 1.650 ... ... 0.238282
0.266376 ... ... 23.750 -0.650 23.100 152000 2.075 0.100 1.975 ... ... 0.263279
0.290428 ... ... 22.150 -0.625 21.525 154000 2.475 0.100 2.375 ... ... 0.288024
0.313822 ... ... 20.625 -0.625 20 156000 2.950 0.125 2.825 ... ... 0.312648
0.336606 ... ... 19.125 -0.575 18.550 158000 3.450 0.125 3.325 ... ... 0.335275
0.357671 ... ... 17.725 -0.575 17.150 160000 4.050 0.175 3.875 ... ... 0.357103
0.376752 ... ... 16.350 -0.550 15.800 162000 4.675 0.175 4.500 ... ... 0.376383
0.393789 ... ... 15.050 -0.525 14.525 164000 5.375 0.200 5.175 ... ... 0.39357
0.40837 ... ... 13.825 -0.500 13.325 166000 6.150 0.225 5.925 ... ... 0.408254
0.42015 ... ... 12.675 -0.500 12.175 168000 6.975 0.250 6.725 ... ... 0.4201
0.429065 ... ... 11.575 -0.475 11.100 170000 7.900 0.300 7.600 ... ... 0.429068
0.434987 ... ... 10.525 -0.425 10.100 172000 8.850 0.300 8.550 ... ... 0.434989
0.43789 ... ... 9.575 -0.425 9.150 174000 9.900 0.325 9.575 ... ... 0.437888
0.43781 ... ... 8.675 -0.400 8.275 176000 11 0.350 10.650 ... ... 0.437815
0.434869 ... ... 7.825 -0.350 7.475 178000 12.150 0.350 11.800 ... ... 0.434858
0.429205 ... ... 7.075 -0.350 6.725 180000 13.400 0.400 13 ... ... 0.429273
0.421108 ... ... 6.375 -0.325 6.050 182000 14.700 0.425 14.275 ... ... 0.421243
0.410962 ... ... 5.750 -0.300 5.450 184000 16.075 0.450 15.625 ... ... 0.411192
0.398972 ... ... 5.175 -0.275 4.900 186000 17.500 0.450 17.050 ... ... 0.39933
0.385456 ... ... 4.650 -0.250 4.400 188000 18.975 0.475 18.500 ... ... 0.385979
0.37078 ... ... 4.200 -0.250 3.950 190000 20.525 0.500 20.025 ... ... 0.371966
0.35535 ... ... 3.775 -0.225 3.550 192000 22.100 0.525 21.575 ... ... 0.356878
0.339621 ... ... 3.400 -0.200 3.200 194000 23.725 0.525 23.200 ... ... 0.34153
0.324088 ... ... 3.075 -0.175 2.900 196000 25.400 0.550 24.850 ... ... 0.326408
0.307461 ... ... 2.775 -0.175 2.600 198000 27.100 0.575 26.525 ... ... 0.311145
0.291652 ... ... 2.525 -0.175 2.350 200000 28.825 0.575 28.250 ... ... 0.295948
0.276086 ... ... 2.275 -0.150 2.125 202000 30.600 0.600 30 ... ... 0.282128
0.261001 ... ... 2.075 -0.150 1.925 204000 32.375 0.600 31.775 ... ... 0.267837
0.246645 ... ... 1.900 -0.150 1.750 206000 34.200 0.625 33.575 ... ... 0.255582
0.233276 ... ... 1.725 -0.125 1.600 208000 36.025 0.625 35.400 ... ... 0.243113
0.221152 ... ... 1.575 -0.100 1.475 210000 37.875 0.650 37.225 ... ... 0.231844
0.208804 ... ... 1.450 -0.100 1.350 212000 39.750 0.650 39.100 ... ... 0.221987
0.196164 ... ... 1.325 -0.100 1.225 214000 41.625 0.650 40.975 ... ... 0.212118
0.187068 ... ... 1.225 -0.075 1.150 216000 43.525 0.675 42.850 ... ... 0.203886
0.175952 ... ... 1.125 -0.075 1.050 218000 45.425 0.675 44.750 ... ... 0.195718
0.166747 ... ... 1.050 -0.075 0.975 220000 47.350 0.700 46.650 ... ... 0.189373
0.157475 ... ... 0.975 -0.075 0.900 222000 49.275 0.700 48.575 ... ... 0.183147
0.150421 ... ... 0.900 -0.050 0.850 224000 51.200 0.700 50.500 ... ... 0.177029
0.143407 ... ... 0.850 -0.050 0.800 226000 53.150 0.700 52.450 ... ... 0.172871
0.136413 ... ... 0.800 -0.050 0.750 228000 55.075 0.675 54.400 ... ... 0.166961
0.129418 ... ... 0.750 -0.050 0.700 230000 57.050 0.725 56.325 ... ... 0.164937
0.122399 ... ... 0.700 -0.050 0.650 232000 59 0.700 58.300 ... ... 0.161139
0.11802 ... ... 0.675 -0.050 0.625 234000 60.950 0.700 60.250 ... ... 0.157443
0.110986 ... ... 0.625 -0.050 0.575 236000 62.925 0.700 62.225 ... ... 0.155743
0.106699 ... ... 0.600 -0.050 0.550 238000 64.900 0.725 64.175 ... ... 0.154125
0.102464 ... ... 0.575 -0.050 0.525 240000 66.875 0.725 66.150 ... ... 0.152584
0.09827 ... ... 0.550 -0.050 0.500 242000 68.850 0.725 68.125 ... ... 0.151113
0.091119 ... ... 0.475 -0.025 0.450 244000 70.825 0.750 70.075 ... ... 0.149709
0.083782 ... ... 0.425 -0.025 0.400 246000 72.800 0.750 72.050 ... ... 0.148367
0.07621 ... ... 0.400 -0.050 0.350 248000 74.775 0.750 74.025 ... ... 0.147083
0.071871 ... ... 0.350 -0.025 0.325 250000 76.750 0.750 76 ... ... 0.145854
0.063872 ... ... 0.300 -0.025 0.275 252000 78.750 0.750 78 ... ... 0.14643
0.059355 ... ... 0.275 -0.025 0.250 254000 80.750 0.750 80 ... ... 0.147003
0.054771 ... ... 0.250 -0.025 0.225 256000 82.750 0.750 82 ... ... 0.147574
0.050098 ... ... 0.225 -0.025 0.200 258000 84.750 0.750 84 ... ... 0.148143
0.045309 ... ... 0.200 -0.025 0.175 260000 86.750 0.750 86 ... ... 0.148709
0.04037 ... ... 0.175 -0.025 0.150 262000 88.750 0.750 88 ... ... 0.149273
0.039919 ... ... 0.150 0 0.150 264000 90.750 0.750 90 ... ... 0.149834
0.034844 ... ... 0.150 -0.025 0.125 266000 92.750 0.750 92 ... ... 0.150393
0.034468 ... ... 0.125 0 0.125 268000 94.750 0.750 94 ... ... 0.15095
0.029192 ... ... 0.100 0 0.100 270000 96.750 0.750 96 ... ... 0.151505
0.028885 ... ... 0.100 0 0.100 272000 98.750 0.750 98 ... ... 0.152057
0.023307 ... ... 0.100 -0.025 0.075 274000 100.750 0.750 100 ... ... 0.152607
0.023068 ... ... 0.075 0 0.075 276000 102.750 0.750 102 ... ... 0.153155
0.022837 ... ... 0.075 0 0.075 278000 104.750 0.750 104 ... ... 0.153701
0.016844 ... ... 0.050 0 0.050 280000 106.750 0.750 106 ... ... 0.154245
0.016679 ... ... 0.050 0 0.050 282000 108.750 0.750 108 ... ... 0.154786
0.016518 ... ... 0.050 0 0.050 284000 110.750 0.750 110 ... ... 0.155326
0.016362 ... ... 0.050 0 0.050 286000 112.750 0.750 112 ... ... 0.155863
0.00965 ... ... 0.050 -0.025 0.025 288000 114.750 0.750 114 ... ... 0.156399
0.009559 ... ... 0.025 0 0.025 290000 116.750 0.750 116 ... ... 0.156932
0.009471 ... ... 0.025 0 0.025 292000 118.750 0.750 118 ... ... 0.157463
0.009385 ... ... 0.025 0 0.025 294000 120.750 0.750 120 ... ... 0.157993
0.009301 ... ... 0.025 0 0.025 296000 122.750 0.750 122 ... ... 0.15852
0.00922 ... ... 0.025 0 0.025 298000 124.750 0.750 124 ... ... 0.159045
0.009141 ... ... 0.025 0 0.025 300000 126.750 0.750 126 ... ... 0.159569
0.009064 ... ... 0.025 0 0.025 302000 128.750 0.750 128 ... ... 0.160091
0.00899 ... ... 0.025 0 0.025 304000 130.750 0.750 130 ... ... 0.16061
0.005217 ... ... 0.025 -0.013 0.013 306000 132.750 0.750 132 ... ... 0.161128
0.005174 ... ... 0.013 0 0.013 308000 134.750 0.750 134 ... ... 0.161644
0.005132 ... ... 0.013 0 0.013 310000 136.750 0.750 136 ... ... 0.162158
0.005091 ... ... 0.013 0 0.013 312000 138.750 0.750 138 ... ... 0.162671
0.005051 ... ... 0.013 0 0.013 314000 140.750 0.750 140 ... ... 0.163181
0.005013 ... ... 0.013 0 0.013 316000 142.750 0.750 142 ... ... 0.16369
0.004975 ... ... 0.013 0 0.013 318000 144.750 0.750 144 ... ... 0.164197
0.004938 ... ... 0.013 0 0.013 320000 146.750 0.750 146 ... ... 0.164702
0.004903 ... ... 0.013 0 0.013 322000 148.750 0.750 148 ... ... 0.165205
0.004868 ... ... 0.013 0 0.013 324000 150.750 0.750 150 ... ... 0.165707
0.004833 ... ... 0.013 0 0.013 326000 152.750 0.750 152 ... ... 0.166207
0.0048 ... ... 0.013 0 0.013 328000 154.750 0.750 154 ... ... 0.166705
0.004767 ... ... 0.013 0 0.013 330000 156.750 0.750 156 ... ... 0.167202
0.004735 ... ... 0.013 0 0.013 332000 158.750 0.750 158 ... ... 0.167697
0.004704 ... ... 0.013 0 0.013 334000 160.750 0.750 160 ... ... 0.16819
0.004673 ... ... 0.013 0 0.013 336000 162.750 0.750 162 ... ... 0.168682
0.004643 ... ... 0.013 0 0.013 338000 164.750 0.750 164 ... ... 0.169172
0.004614 ... ... 0.013 0 0.013 340000 166.750 0.750 166 ... ... 0.16966
0.004585 ... ... 0.013 0 0.013 342000 168.750 0.750 168 ... ... 0.170147
0.004557 ... ... 0.013 0 0.013 344000 170.750 0.750 170 ... ... 0.170632
0.00453 ... ... 0.013 0 0.013 346000 172.750 0.750 172 ... ... 0.171116
0.004503 ... ... 0.013 0 0.013 348000 174.750 0.750 174 ... ... 0.171598
0.004477 ... ... 0.013 0 0.013 350000 176.750 0.750 176 ... ... 0.172078
0.004451 ... ... 0.013 0 0.013 352000 178.750 0.750 178 ... ... 0.172557
0.004425 ... ... 0.013 0 0.013 354000 180.750 0.750 180 ... ... 0.173035
0.0044 ... ... 0.013 0 0.013 356000 182.750 0.750 182 ... ... 0.173511
0.004375 ... ... 0.013 0 0.013 358000 184.750 0.750 184 ... ... 0.173985
0.004351 ... ... 0.013 0 0.013 360000 186.750 0.750 186 ... ... 0.174458
0.004328 ... ... 0.013 0 0.013 362000 188.750 0.750 188 ... ... 0.17493
0.004305 ... ... 0.013 0 0.013 364000 190.750 0.750 190 ... ... 0.1754
0.004282 ... ... 0.013 0 0.013 366000 192.750 0.750 192 ... ... 0.175868
0.00426 ... ... 0.013 0 0.013 368000 194.750 0.750 194 ... ... 0.176335
0.004238 ... ... 0.013 0 0.013 370000 196.750 0.750 196 ... ... 0.176801
0.004216 ... ... 0.013 0 0.013 372000 198.750 0.750 198 ... ... 0.177265
0.004195 ... ... 0.013 0 0.013 374000 200.750 0.750 200 ... ... 0.177728
0.004175 ... ... 0.013 0 0.013 376000 202.750 0.750 202 ... ... 0.17819
0.004154 ... ... 0.013 0 0.013 378000 204.750 0.750 204 ... ... 0.17865
0.004135 ... ... 0.013 0 0.013 380000 206.750 0.750 206 ... ... 0.179108
0.004115 ... ... 0.013 0 0.013 382000 208.750 0.750 208 ... ... 0.179566
0.004095 ... ... 0.013 0 0.013 384000 210.750 0.750 210 ... ... 0.180022
0.004076 ... ... 0.013 0 0.013 386000 212.750 0.750 212 ... ... 0.180476
0.004057 ... ... 0.013 0 0.013 388000 214.750 0.750 214 ... ... 0.18093
0.004039 ... ... 0.013 0 0.013 390000 216.750 0.750 216 ... ... 0.181382
0.004021 ... ... 0.013 0 0.013 392000 218.750 0.750 218 ... ... 0.181832
0.004003 ... ... 0.013 0 0.013 394000 220.750 0.750 220 ... ... 0.182282
0.003986 ... ... 0.013 0 0.013 396000 222.750 0.750 222 ... ... 0.18273
0.003968 ... ... 0.013 0 0.013 398000 224.750 0.750 224 ... ... 0.183176
0.003951 ... ... 0.013 0 0.013 400000 226.750 0.750 226 ... ... 0.183622
0.003935 ... ... 0.013 0 0.013 402000 228.750 0.750 228 ... ... 0.184066

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.