DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.750
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 120.500 0 120.500 94000 ... ... 0.013 ... 0.300 0.001107
0 ... ... 118.500 0 118.500 96000 ... ... 0.013 ... 0.300 0.001132
0 ... ... 116.500 0 116.500 98000 ... ... 0.013 ... 0.300 0.001158
0 ... ... 114.500 0 114.500 100000 ... ... 0.013 ... 0.300 0.001184
0 ... ... 112.500 0 112.500 102000 ... ... 0.013 ... 0.300 0.001212
0 ... ... 110.500 0 110.500 104000 ... ... 0.013 ... 0.300 0.00124
0 ... ... 108.500 0 108.500 106000 ... ... 0.013 ... 0.300 0.001268
0 ... ... 106.500 0 106.500 108000 ... ... 0.013 ... 0.300 0.001298
0 ... ... 104.500 0 104.500 110000 ... ... 0.013 ... 0.300 0.001328
0 ... ... 102.500 0 102.500 112000 ... ... 0.013 ... 0.300 0.00136
0 ... ... 100.500 0 100.500 114000 ... ... 0.013 ... 0.300 0.001392
0 ... ... 98.500 0 98.500 116000 ... ... 0.013 ... 0.300 0.001425
0 ... ... 96.500 0 96.500 118000 ... ... 0.013 ... 0.300 0.00146
0 ... ... 94.500 0 94.500 120000 ... ... 0.013 ... 0.300 0.001495
0 ... ... 92.500 0 92.500 122000 ... ... 0.013 ... 0.300 0.001532
0 ... ... 90.500 0 90.500 124000 ... ... 0.013 ... 0.300 0.00157
0 ... ... 88.500 0 88.500 126000 ... ... 0.013 ... 0.300 0.001609
0 ... ... 86.500 0 86.500 128000 ... ... 0.013 ... 0.300 0.00165
0 ... ... 84.500 0 84.500 130000 ... ... 0.013 ... 0.300 0.001693
0 ... ... 82.500 0 82.500 132000 ... ... 0.013 ... 0.300 0.001736
0 ... ... 80.500 0 80.500 134000 ... ... 0.013 ... 0.300 0.001782
0 ... ... 78.500 0 78.500 136000 ... ... 0.013 ... 0.300 0.00183
0 ... ... 76.500 0 76.500 138000 ... ... 0.013 ... 0.300 0.001879
0 ... ... 74.500 0 74.500 140000 ... ... 0.013 ... 0.300 0.001931
0 ... ... 72.500 0 72.500 142000 ... ... 0.013 ... 0.300 0.001985
0 ... ... 70.500 0 70.500 144000 ... ... 0.013 ... 0.300 0.002041
0 ... ... 68.500 0 68.500 146000 ... ... 0.013 ... 0.300 0.002101
0 ... ... 66.500 0 66.500 148000 ... ... 0.013 ... 0.300 0.002163
0 ... ... 64.500 0 64.500 150000 ... ... 0.013 ... 0.300 0.002228
0 ... ... 62.500 0 62.500 152000 ... ... 0.013 ... 0.300 0.002297
0 ... ... 60.500 0 60.500 154000 ... ... 0.013 ... 0.300 0.002369
0 ... ... 58.500 0 58.500 156000 ... ... 0.013 ... 0.300 0.002445
0 ... ... 56.500 0 56.500 158000 ... ... 0.013 ... 0.300 0.002526
0 ... ... 54.500 0 54.500 160000 ... ... 0.013 ... 0.300 0.002612
0 ... ... 52.500 0 52.500 162000 ... ... 0.013 ... 0.300 0.002703
0 ... ... 50.500 0 50.500 164000 ... ... 0.013 ... 0.300 0.002799
0 ... ... 48.500 0 48.500 166000 ... ... 0.013 ... 0.300 0.002903
0 ... ... 46.500 0 46.500 168000 ... ... 0.013 ... 0.300 0.003014
0 ... ... 44.500 0 44.500 170000 ... ... 0.013 ... 0.300 0.003132
0 ... ... 42.500 0 42.500 172000 ... ... 0.013 ... 0.300 0.003261
0 ... ... 40.500 0 40.500 174000 ... ... 0.013 ... 0.300 0.0034
0 ... ... 38.500 0 38.500 176000 ... ... 0.013 ... 0.300 0.00355
0 ... ... 36.500 0 36.500 178000 ... ... 0.013 ... 0.300 0.003713
0 ... ... 34.500 0 34.500 180000 ... ... 0.013 ... 0.300 0.003893
0 ... ... 32.500 0 32.500 182000 ... ... 0.013 ... 0.300 0.004091
0 ... ... 30.500 0 30.500 184000 ... ... 0.013 ... 0.300 0.004309
0 ... ... 28.500 0 28.500 186000 ... ... 0.013 ... 0.300 0.004553
0 ... ... 26.500 0 26.500 188000 ... ... 0.013 ... 0.300 0.004827
0 ... ... 24.500 0 24.500 190000 ... ... 0.013 ... 0.300 0.005137
0 ... ... 22.500 0 22.500 192000 ... ... 0.013 ... 0.300 0.005492
0 ... ... 20.500 0 20.500 194000 ... ... 0.013 ... 0.300 0.005903
0 ... ... 18.500 0 18.500 196000 ... ... 0.013 ... 0.300 0.006384
0 ... ... 16.500 0 16.500 198000 ... ... 0.013 ... 0.300 0.006958
0 ... ... 14.500 0 14.500 200000 ... ... 0.013 ... 0.300 0.007661
0 ... ... 12.500 0 12.500 202000 ... ... 0.013 ... 0.350 0.008536
0 ... ... 10.500 0 10.500 204000 ... ... 0.013 ... 0.400 0.009671
0 ... ... 8.500 0 8.500 206000 ... ... 0.013 ... 0.500 0.011208
0 ... ... 6.500 0 6.500 208000 ... ... 0.013 ... 0.700 0.013442
0 ... ... 4.525 0 4.525 210000 ... ... 0.025 ... 1 0.026552
0 ... ... 2.675 0 2.675 212000 ... ... 0.175 ... 1.675 0.094847
0.160484 ... 4.475 1.200 ... ... 214000 ... ... 0.700 ... 2.725 0.165975
0.14698 ... 2.700 0.375 ... ... 216000 ... ... 1.875 ... 4.075 0.15819
0.022236 ... 1.825 0.013 ... ... 218000 3.500 -0.125 3.625 ... ... 0.103881
0.016361 ... 1.275 0.013 ... ... 220000 5.500 0 5.500 ... ... 0.087353
0.013232 ... 0.925 0.013 ... ... 222000 7.500 0 7.500 ... ... 0.076851
0.011248 ... 0.725 0.013 ... ... 224000 9.500 0 9.500 ... ... 0.069446
0.009857 ... 0.600 0.013 ... ... 226000 11.500 0 11.500 ... ... 0.063879
0.008824 ... 0.525 0.013 ... ... 228000 13.500 0 13.500 ... ... 0.059513
0.008022 ... 0.475 0.013 ... ... 230000 15.500 0 15.500 ... ... 0.05598
0.007376 ... 0.425 0.013 ... ... 232000 17.500 0 17.500 ... ... 0.053052
0.006843 ... 0.400 0.013 ... ... 234000 19.500 0 19.500 ... ... 0.050581
0.006399 ... 0.375 0.013 ... ... 236000 21.500 0 21.500 ... ... 0.048464
0.006017 ... 0.350 0.013 ... ... 238000 23.500 0 23.500 ... ... 0.046628
0.00569 ... 0.325 0.013 ... ... 240000 25.500 0 25.500 ... ... 0.045018
0.005402 ... 0.325 0.013 ... ... 242000 27.500 0 27.500 ... ... 0.043596
0.005149 ... 0.300 0.013 ... ... 244000 29.500 0 29.500 ... ... 0.042328
0.004923 ... 0.300 0.013 ... ... 246000 31.500 0 31.500 ... ... 0.041191
0.004721 ... 0.300 0.013 ... ... 248000 33.500 0 33.500 ... ... 0.040166
0.004538 ... 0.300 0.013 ... ... 250000 35.500 0 35.500 ... ... 0.039237
0.004373 ... 0.300 0.013 ... ... 252000 37.500 0 37.500 ... ... 0.03839
0.004223 ... 0.300 0.013 ... ... 254000 39.500 0 39.500 ... ... 0.037617
0.004085 ... 0.300 0.013 ... ... 256000 41.500 0 41.500 ... ... 0.036906
0.003957 ... 0.300 0.013 ... ... 258000 43.500 0 43.500 ... ... 0.036252
0.00384 ... 0.300 0.013 ... ... 260000 45.500 0 45.500 ... ... 0.035648
0.003732 ... 0.300 0.013 ... ... 262000 47.500 0 47.500 ... ... 0.035089
0.003631 ... 0.300 0.013 ... ... 264000 49.500 0 49.500 ... ... 0.03457
0.003536 ... 0.300 0.013 ... ... 266000 51.500 0 51.500 ... ... 0.034086
0.003448 ... 0.300 0.013 ... ... 268000 53.500 0 53.500 ... ... 0.033636
0.003366 ... 0.300 0.013 ... ... 270000 55.500 0 55.500 ... ... 0.033215
0.003289 ... 0.300 0.013 ... ... 272000 57.500 0 57.500 ... ... 0.03282
0.003216 ... 0.300 0.013 ... ... 274000 59.500 0 59.500 ... ... 0.032451
0.003147 ... 0.300 0.013 ... ... 276000 61.500 0 61.500 ... ... 0.032103
0.003082 ... 0.300 0.013 ... ... 278000 63.500 0 63.500 ... ... 0.031777
0.003021 ... 0.300 0.013 ... ... 280000 65.500 0 65.500 ... ... 0.03147
0.002963 ... 0.300 0.013 ... ... 282000 67.500 0 67.500 ... ... 0.03118
0.002908 ... 0.300 0.013 ... ... 284000 69.500 0 69.500 ... ... 0.030906
0.002856 ... 0.300 0.013 ... ... 286000 71.500 0 71.500 ... ... 0.030648
0.002806 ... 0.300 0.013 ... ... 288000 73.500 0 73.500 ... ... 0.030403
0.002758 ... 0.300 0.013 ... ... 290000 75.500 0 75.500 ... ... 0.030171
0.002713 ... 0.300 0.013 ... ... 292000 77.500 0 77.500 ... ... 0.029952
0.002669 ... 0.300 0.013 ... ... 294000 79.500 0 79.500 ... ... 0.029744
0.002628 ... 0.300 0.013 ... ... 296000 81.500 0 81.500 ... ... 0.029546
0.002587 ... 0.300 0.013 ... ... 298000 83.500 0 83.500 ... ... 0.029358
0.002549 ... 0.300 0.013 ... ... 300000 85.500 0 85.500 ... ... 0.02918
0.002513 ... 0.300 0.013 ... ... 302000 87.500 0 87.500 ... ... 0.02901
0.002478 ... 0.300 0.013 ... ... 304000 89.500 0 89.500 ... ... 0.028848
0.002444 ... 0.300 0.013 ... ... 306000 91.500 0 91.500 ... ... 0.028695
0.002412 ... 0.300 0.013 ... ... 308000 93.500 0 93.500 ... ... 0.028548
0.002381 ... 0.300 0.013 ... ... 310000 95.500 0 95.500 ... ... 0.028408
0.00235 ... 0.300 0.013 ... ... 312000 97.500 0 97.500 ... ... 0.028275
0.002321 ... 0.300 0.013 ... ... 314000 99.500 0 99.500 ... ... 0.028148
0.002293 ... 0.300 0.013 ... ... 316000 101.500 0 101.500 ... ... 0.028027
0.002265 ... 0.300 0.013 ... ... 318000 103.500 0 103.500 ... ... 0.027911
0.002239 ... 0.300 0.013 ... ... 320000 105.500 0 105.500 ... ... 0.027801
0.002214 ... 0.300 0.013 ... ... 322000 107.500 0 107.500 ... ... 0.027695
0.00219 ... 0.300 0.013 ... ... 324000 109.500 0 109.500 ... ... 0.027594
0.002166 ... 0.300 0.013 ... ... 326000 111.500 0 111.500 ... ... 0.027498
0.002143 ... 0.300 0.013 ... ... 328000 113.500 0 113.500 ... ... 0.027406
0.002121 ... 0.300 0.013 ... ... 330000 115.500 0 115.500 ... ... 0.027318
0.002099 ... 0.300 0.013 ... ... 332000 117.500 0 117.500 ... ... 0.027234
0.002078 ... 0.300 0.013 ... ... 334000 119.500 0 119.500 ... ... 0.027154
0.002057 ... 0.300 0.013 ... ... 336000 121.500 0 121.500 ... ... 0.027077
0.002038 ... 0.300 0.013 ... ... 338000 123.500 0 123.500 ... ... 0.027003
0.002018 ... 0.300 0.013 ... ... 340000 125.500 0 125.500 ... ... 0.026933
0.002 ... 0.300 0.013 ... ... 342000 127.500 0 127.500 ... ... 0.026866
0.001982 ... 0.300 0.013 ... ... 344000 129.500 0 129.500 ... ... 0.026802
0.001964 ... 0.300 0.013 ... ... 346000 131.500 0 131.500 ... ... 0.02674
0.001947 ... 0.300 0.013 ... ... 348000 133.500 0 133.500 ... ... 0.026682
0.00193 ... 0.300 0.013 ... ... 350000 135.500 0 135.500 ... ... 0.026625
0.001913 ... 0.300 0.013 ... ... 352000 137.500 0 137.500 ... ... 0.026572
0.001897 ... 0.300 0.013 ... ... 354000 139.500 0 139.500 ... ... 0.026521
0.001882 ... 0.300 0.013 ... ... 356000 141.500 0 141.500 ... ... 0.026472
0.001867 ... 0.300 0.013 ... ... 358000 143.500 0 143.500 ... ... 0.026425
0.001852 ... 0.300 0.013 ... ... 360000 145.500 0 145.500 ... ... 0.026381
0.001838 ... 0.300 0.013 ... ... 362000 147.500 0 147.500 ... ... 0.026338
0.001824 ... 0.300 0.013 ... ... 364000 149.500 0 149.500 ... ... 0.026298
0.00181 ... 0.300 0.013 ... ... 366000 151.500 0 151.500 ... ... 0.026259
0.001797 ... 0.300 0.013 ... ... 368000 153.500 0 153.500 ... ... 0.026222
0.001784 ... 0.300 0.013 ... ... 370000 155.500 0 155.500 ... ... 0.026187
0.001771 ... 0.300 0.013 ... ... 372000 157.500 0 157.500 ... ... 0.026154
0.001758 ... 0.300 0.013 ... ... 374000 159.500 0 159.500 ... ... 0.026122
0.001746 ... 0.300 0.013 ... ... 376000 161.500 0 161.500 ... ... 0.026092
0.001734 ... 0.300 0.013 ... ... 378000 163.500 0 163.500 ... ... 0.026063
0.001722 ... 0.300 0.013 ... ... 380000 165.500 0 165.500 ... ... 0.026036
0.001711 ... 0.300 0.013 ... ... 382000 167.500 0 167.500 ... ... 0.026011
0.001699 ... 0.300 0.013 ... ... 384000 169.500 0 169.500 ... ... 0.025986
0.001688 ... 0.300 0.013 ... ... 386000 171.500 0 171.500 ... ... 0.025963
0.001677 ... 0.300 0.013 ... ... 388000 173.500 0 173.500 ... ... 0.025942
0.001667 ... 0.300 0.013 ... ... 390000 175.500 0 175.500 ... ... 0.025921
0.001657 ... 0.300 0.013 ... ... 392000 177.500 0 177.500 ... ... 0.025902
0.001646 ... 0.300 0.013 ... ... 394000 179.500 0 179.500 ... ... 0.025884
0.001637 ... 0.300 0.013 ... ... 396000 181.500 0 181.500 ... ... 0.025867
0.001627 ... 0.300 0.013 ... ... 398000 183.500 0 183.500 ... ... 0.025851
0.001617 ... 0.300 0.013 ... ... 400000 185.500 0 185.500 ... ... 0.025836
0.001608 ... 0.300 0.013 ... ... 402000 187.500 0 187.500 ... ... 0.025823
0.001599 ... 0.300 0.013 ... ... 404000 189.500 0 189.500 ... ... 0.02581
0.00159 ... 0.300 0.013 ... ... 406000 191.500 0 191.500 ... ... 0.025798
0.001581 ... 0.300 0.013 ... ... 408000 193.500 0 193.500 ... ... 0.025787
0.001572 ... 0.300 0.013 ... ... 410000 195.500 0 195.500 ... ... 0.025777
0.001563 ... 0.300 0.013 ... ... 412000 197.500 0 197.500 ... ... 0.025768
0.001555 ... 0.300 0.013 ... ... 414000 199.500 0 199.500 ... ... 0.025759
0.001547 ... 0.300 0.013 ... ... 416000 201.500 0 201.500 ... ... 0.025752
0.001539 ... 0.300 0.013 ... ... 418000 203.500 0 203.500 ... ... 0.025745
0.001531 ... 0.300 0.013 ... ... 420000 205.500 0 205.500 ... ... 0.025739
0.001523 ... 0.300 0.013 ... ... 422000 207.500 0 207.500 ... ... 0.025734
0.001515 ... 0.300 0.013 ... ... 424000 209.500 0 209.500 ... ... 0.02573
0.001508 ... 0.300 0.013 ... ... 426000 211.500 0 211.500 ... ... 0.025726
0.0015 ... 0.300 0.013 ... ... 428000 213.500 0 213.500 ... ... 0.025723
0.001493 ... 0.300 0.013 ... ... 430000 215.500 0 215.500 ... ... 0.025721
0.001486 ... 0.300 0.013 ... ... 432000 217.500 0 217.500 ... ... 0.025719

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.