DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 263.300
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
0.080973 ... ... 163.750 5.550 169.300 94000 0.013 0 0.013 ... ... 0.002472
0.081851 ... ... 161.750 5.550 167.300 96000 0.013 0 0.013 ... ... 0.002519
0.082719 ... ... 159.750 5.550 165.300 98000 0.013 0 0.013 ... ... 0.002566
0.083578 ... ... 157.750 5.550 163.300 100000 0.013 0 0.013 ... ... 0.002614
0.084428 ... ... 155.750 5.550 161.300 102000 0.013 0 0.013 ... ... 0.002663
0.085269 ... ... 153.750 5.550 159.300 104000 0.013 0 0.013 ... ... 0.002713
0.086102 ... ... 151.750 5.550 157.300 106000 0.013 0 0.013 ... ... 0.002764
0.086926 ... ... 149.750 5.550 155.300 108000 0.013 0 0.013 ... ... 0.002815
0.087742 ... ... 147.750 5.550 153.300 110000 0.013 0 0.013 ... ... 0.002868
0.08855 ... ... 145.750 5.550 151.300 112000 0.013 0 0.013 ... ... 0.002921
0.089351 ... ... 143.750 5.550 149.300 114000 0.013 0 0.013 ... ... 0.002975
0.090145 ... ... 141.750 5.550 147.300 116000 0.013 0 0.013 ... ... 0.003031
0.090931 ... ... 139.750 5.550 145.300 118000 0.013 0 0.013 ... ... 0.003087
0.09171 ... ... 137.750 5.550 143.300 120000 0.013 0 0.013 ... ... 0.003145
0.092483 ... ... 135.750 5.550 141.300 122000 0.013 0 0.013 ... ... 0.003204
0.093248 ... ... 133.750 5.550 139.300 124000 0.013 0 0.013 ... ... 0.003264
0.094008 ... ... 131.750 5.550 137.300 126000 0.013 0 0.013 ... ... 0.003326
0.094761 ... ... 129.750 5.550 135.300 128000 0.013 0 0.013 ... ... 0.003388
0.095508 ... ... 127.750 5.550 133.300 130000 0.013 0 0.013 ... ... 0.003452
0.096249 ... ... 125.750 5.550 131.300 132000 0.013 0 0.013 ... ... 0.003518
0.096985 ... ... 123.750 5.550 129.300 134000 0.013 0 0.013 ... ... 0.003585
0.097714 ... ... 121.750 5.550 127.300 136000 0.013 0 0.013 ... ... 0.003654
0.098438 ... ... 119.750 5.550 125.300 138000 0.013 0 0.013 ... ... 0.003725
0.099157 ... ... 117.750 5.550 123.300 140000 0.013 0 0.013 ... ... 0.003798
0.09987 ... ... 115.750 5.550 121.300 142000 0.013 0 0.013 ... ... 0.003872
0.100578 ... ... 113.750 5.550 119.300 144000 0.013 0 0.013 ... ... 0.003948
0.101281 ... ... 111.750 5.550 117.300 146000 0.013 0 0.013 ... ... 0.004026
0.101979 ... ... 109.750 5.550 115.300 148000 0.013 0 0.013 ... ... 0.004107
0.102672 ... ... 107.750 5.550 113.300 150000 0.013 0 0.013 ... ... 0.004189
0.10336 ... ... 105.750 5.550 111.300 152000 0.013 0 0.013 ... ... 0.004274
0.104044 ... ... 103.750 5.550 109.300 154000 0.013 0 0.013 ... ... 0.004362
0.104723 ... ... 101.750 5.550 107.300 156000 0.013 0 0.013 ... ... 0.004452
0.105397 ... ... 99.750 5.550 105.300 158000 0.013 0 0.013 ... ... 0.004545
0.106067 ... ... 97.750 5.550 103.300 160000 0.013 0 0.013 ... ... 0.004641
0.106733 ... ... 95.750 5.550 101.300 162000 0.013 0 0.013 ... ... 0.004739
0.107395 ... ... 93.750 5.550 99.300 164000 0.013 0 0.013 ... ... 0.004841
0.108052 ... ... 91.750 5.550 97.300 166000 0.013 0 0.013 ... ... 0.004946
0.108706 ... ... 89.750 5.550 95.300 168000 0.013 0 0.013 ... ... 0.005055
0.109355 ... ... 87.750 5.550 93.300 170000 0.013 0 0.013 ... ... 0.005168
0.11 ... ... 85.750 5.550 91.300 172000 0.013 0 0.013 ... ... 0.005285
0.110642 ... ... 83.750 5.550 89.300 174000 0.013 0 0.013 ... ... 0.005405
0.11128 ... ... 81.750 5.550 87.300 176000 0.013 0 0.013 ... ... 0.005531
0.111914 ... ... 79.750 5.550 85.300 178000 0.013 0 0.013 ... ... 0.005661
0.112545 ... ... 77.750 5.550 83.300 180000 0.013 0 0.013 ... ... 0.005797
0.113171 ... ... 75.750 5.550 81.300 182000 0.013 0 0.013 ... ... 0.005938
0.113795 ... ... 73.750 5.550 79.300 184000 0.013 0 0.013 ... ... 0.006086
0.114414 ... ... 71.750 5.550 77.300 186000 0.013 0 0.013 ... ... 0.006238
0.115031 ... ... 69.750 5.550 75.300 188000 0.013 0 0.013 ... ... 0.006398
0.115644 ... ... 67.750 5.550 73.300 190000 0.013 0 0.013 ... ... 0.006564
0.116254 ... ... 65.750 5.550 71.300 192000 0.013 0 0.013 ... ... 0.006739
0.11686 ... ... 63.750 5.550 69.300 194000 0.013 0 0.013 ... ... 0.006922
0.117463 ... ... 61.750 5.550 67.300 196000 0.013 0 0.013 ... ... 0.007115
0.118064 ... ... 59.750 5.550 65.300 198000 0.013 0 0.013 ... ... 0.007316
0.118661 ... ... 57.750 5.550 63.300 200000 0.013 0 0.013 ... ... 0.007529
0.119255 ... ... 55.750 5.550 61.300 202000 0.013 0 0.013 ... ... 0.007753
0.119846 ... ... 53.750 5.550 59.300 204000 0.013 0 0.013 ... ... 0.00799
0.120434 ... ... 51.750 5.550 57.300 206000 0.013 0 0.013 ... ... 0.008241
0.121019 ... ... 49.750 5.550 55.300 208000 0.013 0 0.013 ... ... 0.008504
0.121601 ... ... 47.750 5.550 53.300 210000 0.013 0 0.013 ... ... 0.008786
0.122181 ... ... 45.750 5.550 51.300 212000 0.013 0 0.013 ... ... 0.009087
0.122757 ... ... 43.750 5.550 49.300 214000 0.013 -0.013 0.025 ... ... 0.00941
0.123331 ... ... 41.750 5.550 47.300 216000 0.013 -0.013 0.025 ... ... 0.009751
0.123902 ... ... 39.750 5.550 45.300 218000 0.025 -0.025 0.050 ... ... 0.016914
0.12447 ... ... 37.750 5.550 43.300 220000 0.025 -0.050 0.075 ... ... 0.017556
0.125036 ... ... 35.750 5.550 41.300 222000 0.025 -0.075 0.100 ... ... 0.018252
0.125599 ... ... 33.750 5.550 39.300 224000 0.050 -0.075 0.125 ... ... 0.031066
0.12616 ... ... 31.800 5.500 37.300 226000 0.075 -0.100 0.175 ... ... 0.042646
0.126718 ... ... 29.850 5.450 35.300 228000 0.125 -0.125 0.250 ... ... 0.062079
0.131731 ... ... 27.925 5.400 33.325 230000 0.150 -0.200 0.350 ... ... 0.072588
0.141568 ... ... 26.050 5.325 31.375 232000 0.225 -0.250 0.475 ... ... 0.096888
0.15196 ... ... 24.200 5.225 29.425 234000 0.300 -0.325 0.625 ... ... 0.119405
0.171234 ... ... 22.400 5.125 27.525 236000 0.400 -0.425 0.825 ... ... 0.146033
0.19791 ... ... 20.650 5.025 25.675 238000 0.550 -0.500 1.050 ... ... 0.179776
0.226883 ... ... 18.950 4.900 23.850 240000 0.725 -0.625 1.350 ... ... 0.214378
0.257528 ... ... 17.300 4.750 22.050 242000 0.925 -0.775 1.700 ... ... 0.249444
0.293806 ... ... 15.725 4.600 20.325 244000 1.175 -0.925 2.100 ... ... 0.28701
0.331058 ... ... 14.225 4.425 18.650 246000 1.500 -1.100 2.600 ... ... 0.327329
0.368042 ... ... 12.800 4.225 17.025 248000 1.875 -1.275 3.150 ... ... 0.366445
0.404793 ... ... 11.450 4.025 15.475 250000 2.300 -1.475 3.775 ... ... 0.403517
0.439573 ... ... 10.200 3.800 14 252000 2.800 -1.700 4.500 ... ... 0.438606
0.471019 ... ... 9.025 3.575 12.600 254000 3.375 -1.925 5.300 ... ... 0.470333
0.498076 ... ... 7.950 3.325 11.275 256000 4.050 -2.150 6.200 ... ... 0.49795
0.520095 ... ... 6.950 3.100 10.050 258000 4.800 -2.400 7.200 ... ... 0.520019
0.53609 ... ... 6.025 2.875 8.900 260000 5.625 -2.650 8.275 ... ... 0.536057
0.54573 ... ... 5.225 2.600 7.825 262000 6.550 -2.875 9.425 ... ... 0.545733
0.548808 ... ... 4.475 2.375 6.850 264000 7.550 -3.125 10.675 ... ... 0.548808
0.545308 ... ... 3.825 2.125 5.950 266000 8.625 -3.375 12 ... ... 0.545318
0.535515 ... ... 3.250 1.900 5.150 268000 9.800 -3.600 13.400 ... ... 0.535538
0.519858 ... ... 2.725 1.700 4.425 270000 11.075 -3.800 14.875 ... ... 0.520138
0.498931 ... ... 2.275 1.500 3.775 272000 12.400 -4 16.400 ... ... 0.499374
0.474162 ... ... 1.900 1.325 3.225 274000 13.825 -4.175 18 ... ... 0.47478
0.445579 ... ... 1.575 1.150 2.725 276000 15.300 -4.375 19.675 ... ... 0.446385
0.41376 ... ... 1.300 0.975 2.275 278000 16.850 -4.525 21.375 ... ... 0.415918
0.380888 ... ... 1.050 0.850 1.900 280000 18.450 -4.675 23.125 ... ... 0.383546
0.347027 ... ... 0.850 0.725 1.575 282000 20.125 -4.800 24.925 ... ... 0.352019
0.313326 ... ... 0.675 0.625 1.300 284000 21.825 -4.925 26.750 ... ... 0.319226
0.278448 ... ... 0.550 0.500 1.050 286000 23.575 -5.025 28.600 ... ... 0.287967
0.24585 ... ... 0.425 0.425 0.850 288000 25.375 -5.125 30.500 ... ... 0.259789
0.217442 ... ... 0.350 0.350 0.700 290000 27.200 -5.200 32.400 ... ... 0.233063
0.186879 ... ... 0.275 0.275 0.550 292000 29.075 -5.275 34.350 ... ... 0.212095
0.163028 ... ... 0.200 0.250 0.450 294000 30.950 -5.350 36.300 ... ... 0.190641
0.137691 ... ... 0.175 0.175 0.350 296000 32.875 -5.400 38.275 ... ... 0.176919
0.116295 ... ... 0.125 0.150 0.275 298000 34.800 -5.450 40.250 ... ... 0.1634
0.100176 ... ... 0.100 0.125 0.225 300000 36.750 -5.500 42.250 ... ... 0.154459
0.083379 ... ... 0.075 0.100 0.175 302000 38.725 -5.525 44.250 ... ... 0.150246
0.065406 ... ... 0.050 0.075 0.125 304000 40.700 -5.550 46.250 ... ... 0.146321
0.054936 ... ... 0.050 0.050 0.100 306000 42.700 -5.550 48.250 ... ... 0.146801
0.044053 ... ... 0.025 0.050 0.075 308000 44.700 -5.550 50.250 ... ... 0.147279
0.032402 ... ... 0.025 0.025 0.050 310000 46.700 -5.550 52.250 ... ... 0.147755
0.031562 ... ... 0.025 0.025 0.050 312000 48.700 -5.550 54.250 ... ... 0.14823
0.018691 ... ... 0.025 0 0.025 314000 50.700 -5.550 56.250 ... ... 0.148703
0.018228 ... ... 0.013 0.013 0.025 316000 52.700 -5.550 58.250 ... ... 0.149175
0.017794 ... ... 0.013 0.013 0.025 318000 54.700 -5.550 60.250 ... ... 0.149645
0.017387 ... ... 0.013 0.013 0.025 320000 56.700 -5.550 62.250 ... ... 0.150114
0.010111 ... ... 0.013 0 0.013 322000 58.700 -5.550 64.250 ... ... 0.150581
0.009887 ... ... 0.013 0 0.013 324000 60.700 -5.550 66.250 ... ... 0.151047
0.009674 ... ... 0.013 0 0.013 326000 62.700 -5.550 68.250 ... ... 0.151511
0.009473 ... ... 0.013 0 0.013 328000 64.700 -5.550 70.250 ... ... 0.151974
0.009285 ... ... 0.013 0 0.013 330000 66.700 -5.550 72.250 ... ... 0.152435
0.009107 ... ... 0.013 0 0.013 332000 68.700 -5.550 74.250 ... ... 0.152895
0.008938 ... ... 0.013 0 0.013 334000 70.700 -5.550 76.250 ... ... 0.153353
0.008775 ... ... 0.013 0 0.013 336000 72.700 -5.550 78.250 ... ... 0.15381
0.008619 ... ... 0.013 0 0.013 338000 74.700 -5.550 80.250 ... ... 0.154266
0.008471 ... ... 0.013 0 0.013 340000 76.700 -5.550 82.250 ... ... 0.15472
0.00833 ... ... 0.013 0 0.013 342000 78.700 -5.550 84.250 ... ... 0.155173
0.008195 ... ... 0.013 0 0.013 344000 80.700 -5.550 86.250 ... ... 0.155624
0.008067 ... ... 0.013 0 0.013 346000 82.700 -5.550 88.250 ... ... 0.156074
0.007943 ... ... 0.013 0 0.013 348000 84.700 -5.550 90.250 ... ... 0.156523
0.007824 ... ... 0.013 0 0.013 350000 86.700 -5.550 92.250 ... ... 0.15697
0.00771 ... ... 0.013 0 0.013 352000 88.700 -5.550 94.250 ... ... 0.157416
0.0076 ... ... 0.013 0 0.013 354000 90.700 -5.550 96.250 ... ... 0.157861
0.007495 ... ... 0.013 0 0.013 356000 92.700 -5.550 98.250 ... ... 0.158305
0.007394 ... ... 0.013 0 0.013 358000 94.700 -5.550 100.250 ... ... 0.158747
0.007296 ... ... 0.013 0 0.013 360000 96.700 -5.550 102.250 ... ... 0.159188
0.007202 ... ... 0.013 0 0.013 362000 98.700 -5.550 104.250 ... ... 0.159627
0.00711 ... ... 0.013 0 0.013 364000 100.700 -5.550 106.250 ... ... 0.160066
0.007022 ... ... 0.013 0 0.013 366000 102.700 -5.550 108.250 ... ... 0.160503
0.006937 ... ... 0.013 0 0.013 368000 104.700 -5.550 110.250 ... ... 0.160939
0.006855 ... ... 0.013 0 0.013 370000 106.700 -5.550 112.250 ... ... 0.161374
0.006776 ... ... 0.013 0 0.013 372000 108.700 -5.550 114.250 ... ... 0.161807
0.0067 ... ... 0.013 0 0.013 374000 110.700 -5.550 116.250 ... ... 0.162239
0.006626 ... ... 0.013 0 0.013 376000 112.700 -5.550 118.250 ... ... 0.162671
0.006554 ... ... 0.013 0 0.013 378000 114.700 -5.550 120.250 ... ... 0.1631
0.006484 ... ... 0.013 0 0.013 380000 116.700 -5.550 122.250 ... ... 0.163529
0.006416 ... ... 0.013 0 0.013 382000 118.700 -5.550 124.250 ... ... 0.163957
0.006349 ... ... 0.013 0 0.013 384000 120.700 -5.550 126.250 ... ... 0.164383
0.006285 ... ... 0.013 0 0.013 386000 122.700 -5.550 128.250 ... ... 0.164808
0.006222 ... ... 0.013 0 0.013 388000 124.700 -5.550 130.250 ... ... 0.165232
0.006162 ... ... 0.013 0 0.013 390000 126.700 -5.550 132.250 ... ... 0.165655
0.006103 ... ... 0.013 0 0.013 392000 128.700 -5.550 134.250 ... ... 0.166077
0.006046 ... ... 0.013 0 0.013 394000 130.700 -5.550 136.250 ... ... 0.166498
0.005991 ... ... 0.013 0 0.013 396000 132.700 -5.550 138.250 ... ... 0.166917
0.005937 ... ... 0.013 0 0.013 398000 134.700 -5.550 140.250 ... ... 0.167336
0.005885 ... ... 0.013 0 0.013 400000 136.700 -5.550 142.250 ... ... 0.167753
0.005834 ... ... 0.013 0 0.013 402000 138.700 -5.550 144.250 ... ... 0.168169
0.005783 ... ... 0.013 0 0.013 404000 140.700 -5.550 146.250 ... ... 0.168585
0.005734 ... ... 0.013 0 0.013 406000 142.700 -5.550 148.250 ... ... 0.168999
0.005686 ... ... 0.013 0 0.013 408000 144.700 -5.550 150.250 ... ... 0.169412
0.00564 ... ... 0.013 0 0.013 410000 146.700 -5.550 152.250 ... ... 0.169824
0.005594 ... ... 0.013 0 0.013 412000 148.700 -5.550 154.250 ... ... 0.170235
0.00555 ... ... 0.013 0 0.013 414000 150.700 -5.550 156.250 ... ... 0.170645
0.005506 ... ... 0.013 0 0.013 416000 152.700 -5.550 158.250 ... ... 0.171054
0.005464 ... ... 0.013 0 0.013 418000 154.700 -5.550 160.250 ... ... 0.171461
0.005423 ... ... 0.013 0 0.013 420000 156.700 -5.550 162.250 ... ... 0.171868
0.005382 ... ... 0.013 0 0.013 422000 158.700 -5.550 164.250 ... ... 0.172274
0.005343 ... ... 0.013 0 0.013 424000 160.700 -5.550 166.250 ... ... 0.172679
0.005305 ... ... 0.013 0 0.013 426000 162.700 -5.550 168.250 ... ... 0.173083
0.005266 ... ... 0.013 0 0.013 428000 164.700 -5.550 170.250 ... ... 0.173486
0.005229 ... ... 0.013 0 0.013 430000 166.700 -5.550 172.250 ... ... 0.173887
0.005193 ... ... 0.013 0 0.013 432000 168.700 -5.550 174.250 ... ... 0.174288

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.