DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 284
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.220057 ... ... 191 -1 190 94000 0.013 0 0.013 ... ... 0.003928
0.222758 ... ... 189 -1 188 96000 0.013 0 0.013 ... ... 0.003997
0.225425 ... ... 187 -1 186 98000 0.013 0 0.013 ... ... 0.004068
0.228059 ... ... 185 -1 184 100000 0.013 0 0.013 ... ... 0.00414
0.230662 ... ... 183 -1 182 102000 0.013 0 0.013 ... ... 0.004212
0.233234 ... ... 181 -1 180 104000 0.013 0 0.013 ... ... 0.004286
0.235776 ... ... 179 -1 178 106000 0.013 0 0.013 ... ... 0.00436
0.23829 ... ... 177 -1 176 108000 0.013 0 0.013 ... ... 0.004436
0.240776 ... ... 175 -1 174 110000 0.013 0 0.013 ... ... 0.004513
0.243235 ... ... 173 -1 172 112000 0.013 0 0.013 ... ... 0.004591
0.245667 ... ... 171 -1 170 114000 0.013 0 0.013 ... ... 0.00467
0.248074 ... ... 169 -1 168 116000 0.013 0 0.013 ... ... 0.004751
0.250457 ... ... 167 -1 166 118000 0.013 0 0.013 ... ... 0.004833
0.252815 ... ... 165 -1 164 120000 0.013 0 0.013 ... ... 0.004917
0.25515 ... ... 163 -1 162 122000 0.013 0 0.013 ... ... 0.005002
0.257462 ... ... 161 -1 160 124000 0.013 0 0.013 ... ... 0.005088
0.259752 ... ... 159 -1 158 126000 0.013 0 0.013 ... ... 0.005176
0.262021 ... ... 157 -1 156 128000 0.013 0 0.013 ... ... 0.005265
0.264268 ... ... 155 -1 154 130000 0.013 0 0.013 ... ... 0.005357
0.266495 ... ... 153 -1 152 132000 0.013 0 0.013 ... ... 0.00545
0.268702 ... ... 151 -1 150 134000 0.013 0 0.013 ... ... 0.005545
0.27089 ... ... 149 -1 148 136000 0.013 0 0.013 ... ... 0.005642
0.273058 ... ... 147 -1 146 138000 0.013 0 0.013 ... ... 0.005741
0.275208 ... ... 145 -1 144 140000 0.013 0 0.013 ... ... 0.005842
0.277339 ... ... 143 -1 142 142000 0.013 0 0.013 ... ... 0.005945
0.279453 ... ... 141 -1 140 144000 0.013 0 0.013 ... ... 0.00605
0.281549 ... ... 139 -1 138 146000 0.013 0 0.013 ... ... 0.006157
0.283628 ... ... 137 -1 136 148000 0.013 0 0.013 ... ... 0.006267
0.285691 ... ... 135 -1 134 150000 0.013 0 0.013 ... ... 0.00638
0.287738 ... ... 133 -1 132 152000 0.013 0 0.013 ... ... 0.006496
0.289768 ... ... 131 -1 130 154000 0.013 0 0.013 ... ... 0.006614
0.291783 ... ... 129 -1 128 156000 0.013 0 0.013 ... ... 0.006735
0.293783 ... ... 127 -1 126 158000 0.013 0 0.013 ... ... 0.006859
0.295767 ... ... 125 -1 124 160000 0.013 0 0.013 ... ... 0.006986
0.297737 ... ... 123 -1 122 162000 0.013 0 0.013 ... ... 0.007116
0.299692 ... ... 121 -1 120 164000 0.013 0 0.013 ... ... 0.00725
0.301634 ... ... 119 -1 118 166000 0.013 0 0.013 ... ... 0.007387
0.303561 ... ... 117 -1 116 168000 0.013 0 0.013 ... ... 0.007529
0.305475 ... ... 115 -1 114 170000 0.013 0 0.013 ... ... 0.007675
0.307376 ... ... 113 -1 112 172000 0.013 0 0.013 ... ... 0.007825
0.309263 ... ... 111 -1 110 174000 0.013 0 0.013 ... ... 0.007979
0.311138 ... ... 109 -1 108 176000 0.013 0 0.013 ... ... 0.008137
0.313 ... ... 107 -1 106 178000 0.013 0 0.013 ... ... 0.0083
0.314849 ... ... 105 -1 104 180000 0.013 0 0.013 ... ... 0.008469
0.316687 ... ... 103 -1 102 182000 0.013 0 0.013 ... ... 0.008642
0.318512 ... ... 101 -1 100 184000 0.013 0 0.013 ... ... 0.008822
0.320326 ... ... 99 -1 98 186000 0.013 0 0.013 ... ... 0.009008
0.322128 ... ... 97 -1 96 188000 0.013 0 0.013 ... ... 0.0092
0.323919 ... ... 95 -1 94 190000 0.013 0 0.013 ... ... 0.009398
0.325698 ... ... 93 -1 92 192000 0.025 0 0.025 ... ... 0.016298
0.327467 ... ... 91 -1 90 194000 0.025 0 0.025 ... ... 0.016653
0.329225 ... ... 89 -1 88 196000 0.025 0 0.025 ... ... 0.017019
0.330972 ... ... 87 -1 86 198000 0.025 0 0.025 ... ... 0.017399
0.332708 ... ... 85 -1 84 200000 0.050 0 0.050 ... ... 0.029669
0.334434 ... ... 83 -1 82 202000 0.050 0 0.050 ... ... 0.030335
0.33615 ... ... 81 -1 80 204000 0.075 0 0.075 ... ... 0.041463
0.337856 ... ... 79 -1 78 206000 0.075 0 0.075 ... ... 0.042412
0.339551 ... ... 77 -1 76 208000 0.100 0 0.100 ... ... 0.053042
0.341238 ... ... 75 -1 74 210000 0.125 0 0.125 ... ... 0.063233
0.342915 ... ... 73 -1 72 212000 0.150 0 0.150 ... ... 0.073163
0.344582 ... ... 71 -1 70 214000 0.200 0.025 0.175 ... ... 0.090519
0.34624 ... ... 69 -1 68 216000 0.225 0 0.225 ... ... 0.099981
0.347889 ... ... 67 -1 66 218000 0.275 0 0.275 ... ... 0.116265
0.349529 ... ... 65 -1 64 220000 0.350 0.025 0.325 ... ... 0.138191
0.35116 ... ... 63 -1 62 222000 0.400 0 0.400 ... ... 0.153381
0.352783 ... ... 61 -1 60 224000 0.500 0.025 0.475 ... ... 0.179115
0.35668 ... ... 59.025 -1 58.025 226000 0.575 0.025 0.550 ... ... 0.198706
0.36305 ... ... 57.050 -0.975 56.075 228000 0.675 0.025 0.650 ... ... 0.222546
0.372032 ... ... 55.125 -0.975 54.150 230000 0.800 0.050 0.750 ... ... 0.249865
0.38369 ... ... 53.225 -0.975 52.250 232000 0.925 0.025 0.900 ... ... 0.276134
0.398012 ... ... 51.325 -0.950 50.375 234000 1.075 0.050 1.025 ... ... 0.305188
0.414914 ... ... 49.475 -0.950 48.525 236000 1.250 0.050 1.200 ... ... 0.336435
0.436367 ... ... 47.650 -0.925 46.725 238000 1.450 0.075 1.375 ... ... 0.369349
0.457826 ... ... 45.850 -0.925 44.925 240000 1.650 0.075 1.575 ... ... 0.400833
0.483152 ... ... 44.075 -0.900 43.175 242000 1.900 0.100 1.800 ... ... 0.436025
0.509932 ... ... 42.325 -0.875 41.450 244000 2.150 0.075 2.075 ... ... 0.46952
0.537877 ... ... 40.625 -0.875 39.750 246000 2.450 0.100 2.350 ... ... 0.505538
0.566703 ... ... 38.950 -0.875 38.075 248000 2.775 0.125 2.650 ... ... 0.541425
0.597474 ... ... 37.300 -0.850 36.450 250000 3.125 0.150 2.975 ... ... 0.576954
0.628322 ... ... 35.700 -0.850 34.850 252000 3.500 0.150 3.350 ... ... 0.611925
0.660071 ... ... 34.125 -0.825 33.300 254000 3.900 0.150 3.750 ... ... 0.646159
0.691194 ... ... 32.575 -0.800 31.775 256000 4.350 0.175 4.175 ... ... 0.680491
0.721515 ... ... 31.075 -0.800 30.275 258000 4.825 0.175 4.650 ... ... 0.713483
0.75155 ... ... 29.625 -0.800 28.825 260000 5.350 0.200 5.150 ... ... 0.745751
0.780819 ... ... 28.200 -0.775 27.425 262000 5.900 0.225 5.675 ... ... 0.776234
0.808429 ... ... 26.800 -0.750 26.050 264000 6.500 0.250 6.250 ... ... 0.805357
0.834666 ... ... 25.450 -0.725 24.725 266000 7.125 0.250 6.875 ... ... 0.832367
0.859192 ... ... 24.150 -0.700 23.450 268000 7.800 0.275 7.525 ... ... 0.85753
0.881499 ... ... 22.900 -0.700 22.200 270000 8.525 0.300 8.225 ... ... 0.88057
0.901701 ... ... 21.675 -0.675 21 272000 9.275 0.300 8.975 ... ... 0.901103
0.919587 ... ... 20.500 -0.650 19.850 274000 10.075 0.325 9.750 ... ... 0.919232
0.934925 ... ... 19.350 -0.625 18.725 276000 10.925 0.350 10.575 ... ... 0.934805
0.947728 ... ... 18.275 -0.625 17.650 278000 11.800 0.375 11.425 ... ... 0.947682
0.957896 ... ... 17.225 -0.600 16.625 280000 12.725 0.400 12.325 ... ... 0.957886
0.965367 ... ... 16.200 -0.550 15.650 282000 13.675 0.400 13.275 ... ... 0.965372
0.970136 ... ... 15.250 -0.550 14.700 284000 14.700 0.450 14.250 ... ... 0.970136
0.972211 ... ... 14.325 -0.525 13.800 286000 15.750 0.450 15.300 ... ... 0.972209
0.971623 ... ... 13.425 -0.500 12.925 288000 16.825 0.475 16.350 ... ... 0.971632
0.968422 ... ... 12.575 -0.475 12.100 290000 17.975 0.500 17.475 ... ... 0.968499
0.96271 ... ... 11.775 -0.450 11.325 292000 19.125 0.500 18.625 ... ... 0.962823
0.954528 ... ... 11.025 -0.450 10.575 294000 20.350 0.550 19.800 ... ... 0.954858
0.944073 ... ... 10.300 -0.425 9.875 296000 21.600 0.550 21.050 ... ... 0.944619
0.931345 ... ... 9.600 -0.400 9.200 298000 22.875 0.575 22.300 ... ... 0.932184
0.916681 ... ... 8.950 -0.375 8.575 300000 24.200 0.600 23.600 ... ... 0.917893
0.900015 ... ... 8.325 -0.350 7.975 302000 25.575 0.625 24.950 ... ... 0.902029
0.881437 ... ... 7.750 -0.350 7.400 304000 26.950 0.625 26.325 ... ... 0.884102
0.86155 ... ... 7.200 -0.325 6.875 306000 28.375 0.650 27.725 ... ... 0.864973
0.840131 ... ... 6.675 -0.300 6.375 308000 29.850 0.675 29.175 ... ... 0.845017
0.817312 ... ... 6.200 -0.300 5.900 310000 31.325 0.675 30.650 ... ... 0.823317
0.793231 ... ... 5.725 -0.275 5.450 312000 32.850 0.700 32.150 ... ... 0.801279
0.768041 ... ... 5.300 -0.275 5.025 314000 34.400 0.725 33.675 ... ... 0.778506
0.742967 ... ... 4.900 -0.250 4.650 316000 35.975 0.725 35.250 ... ... 0.755188
0.71621 ... ... 4.525 -0.250 4.275 318000 37.600 0.750 36.850 ... ... 0.732609
0.690227 ... ... 4.175 -0.225 3.950 320000 39.225 0.775 38.450 ... ... 0.708936
0.662738 ... ... 3.850 -0.225 3.625 322000 40.875 0.775 40.100 ... ... 0.685369
0.636785 ... ... 3.525 -0.175 3.350 324000 42.575 0.800 41.775 ... ... 0.663556
0.609566 ... ... 3.250 -0.175 3.075 326000 44.275 0.825 43.450 ... ... 0.641042
0.580904 ... ... 2.975 -0.175 2.800 328000 46 0.825 45.175 ... ... 0.619378
0.554806 ... ... 2.725 -0.150 2.575 330000 47.750 0.850 46.900 ... ... 0.59882
0.527571 ... ... 2.500 -0.150 2.350 332000 49.525 0.850 48.675 ... ... 0.579621
0.501482 ... ... 2.300 -0.150 2.150 334000 51.300 0.850 50.450 ... ... 0.56011
0.476914 ... ... 2.100 -0.125 1.975 336000 53.100 0.875 52.225 ... ... 0.542259
0.451451 ... ... 1.925 -0.125 1.800 338000 54.925 0.875 54.050 ... ... 0.526301
0.427957 ... ... 1.750 -0.100 1.650 340000 56.775 0.900 55.875 ... ... 0.512443
0.403667 ... ... 1.600 -0.100 1.500 342000 58.625 0.900 57.725 ... ... 0.498643
0.381851 ... ... 1.450 -0.075 1.375 344000 60.500 0.900 59.600 ... ... 0.48715
0.359381 ... ... 1.325 -0.075 1.250 346000 62.400 0.925 61.475 ... ... 0.478084
0.336127 ... ... 1.200 -0.075 1.125 348000 64.300 0.950 63.350 ... ... 0.469207
0.316019 ... ... 1.100 -0.075 1.025 350000 66.225 0.950 65.275 ... ... 0.462828
0.295317 ... ... 1 -0.075 0.925 352000 68.150 0.950 67.200 ... ... 0.456643
0.278428 ... ... 0.900 -0.050 0.850 354000 70.100 0.975 69.125 ... ... 0.452948
0.256439 ... ... 0.825 -0.075 0.750 356000 72.050 0.975 71.075 ... ... 0.449412
0.243525 ... ... 0.750 -0.050 0.700 358000 74.025 0.975 73.050 ... ... 0.448279
0.225334 ... ... 0.675 -0.050 0.625 360000 76 0.975 75.025 ... ... 0.447235
0.211978 ... ... 0.600 -0.025 0.575 362000 78 1 77 ... ... 0.448441
0.192703 ... ... 0.550 -0.050 0.500 364000 80 1 79 ... ... 0.449643
0.178618 ... ... 0.500 -0.050 0.450 366000 82 1 81 ... ... 0.450841
0.170421 ... ... 0.450 -0.025 0.425 368000 84 1 83 ... ... 0.452035
0.155843 ... ... 0.400 -0.025 0.375 370000 86 1 85 ... ... 0.453224
0.140745 ... ... 0.375 -0.050 0.325 372000 88 1 87 ... ... 0.45441
0.132187 ... ... 0.325 -0.025 0.300 374000 90 1 89 ... ... 0.455591
0.123553 ... ... 0.300 -0.025 0.275 376000 92 1 91 ... ... 0.456769
0.114814 ... ... 0.275 -0.025 0.250 378000 94 1 93 ... ... 0.457942
0.105931 ... ... 0.250 -0.025 0.225 380000 96 1 95 ... ... 0.459112
0.096869 ... ... 0.225 -0.025 0.200 382000 98 1 97 ... ... 0.460278
0.087581 ... ... 0.200 -0.025 0.175 384000 100 1 99 ... ... 0.461439
0.077999 ... ... 0.175 -0.025 0.150 386000 102 1 101 ... ... 0.462597
0.07717 ... ... 0.150 0 0.150 388000 104 1 103 ... ... 0.463751
0.067321 ... ... 0.150 -0.025 0.125 390000 106 1 105 ... ... 0.464902
0.066627 ... ... 0.125 0 0.125 392000 108 1 107 ... ... 0.466048
0.056379 ... ... 0.100 0 0.100 394000 110 1 109 ... ... 0.467191
0.055809 ... ... 0.100 0 0.100 396000 112 1 111 ... ... 0.46833
0.044985 ... ... 0.100 -0.025 0.075 398000 114 1 113 ... ... 0.469466
0.044538 ... ... 0.075 0 0.075 400000 116 1 115 ... ... 0.470598
0.044104 ... ... 0.075 0 0.075 402000 118 1 117 ... ... 0.471726
0.032485 ... ... 0.075 -0.025 0.050 404000 120 1 119 ... ... 0.47285
0.032174 ... ... 0.050 0 0.050 406000 122 1 121 ... ... 0.473971
0.031872 ... ... 0.050 0 0.050 408000 124 1 123 ... ... 0.475088
0.031577 ... ... 0.050 0 0.050 410000 126 1 125 ... ... 0.476201
0.018582 ... ... 0.050 -0.025 0.025 412000 128 1 127 ... ... 0.477311
0.018411 ... ... 0.025 0 0.025 414000 130 1 129 ... ... 0.478418
0.018244 ... ... 0.025 0 0.025 416000 132 1 131 ... ... 0.479521
0.01808 ... ... 0.025 0 0.025 418000 134 1 133 ... ... 0.48062
0.01792 ... ... 0.025 0 0.025 420000 136 1 135 ... ... 0.481716
0.017764 ... ... 0.025 0 0.025 422000 138 1 137 ... ... 0.482809
0.017613 ... ... 0.025 0 0.025 424000 140 1 139 ... ... 0.483899
0.017465 ... ... 0.025 0 0.025 426000 142 1 141 ... ... 0.484985
0.017321 ... ... 0.025 0 0.025 428000 144 1 143 ... ... 0.486067
0.017181 ... ... 0.025 0 0.025 430000 146 1 145 ... ... 0.487147
0.009951 ... ... 0.025 -0.013 0.013 432000 148 1 147 ... ... 0.488223

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.