DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253.500
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
0.130905 ... ... 163 -3.500 159.500 94000 0.013 0 0.013 ... ... 0.003356
0.132377 ... ... 161 -3.500 157.500 96000 0.013 0 0.013 ... ... 0.003422
0.133833 ... ... 159 -3.500 155.500 98000 0.013 0 0.013 ... ... 0.003488
0.135271 ... ... 157 -3.500 153.500 100000 0.013 0 0.013 ... ... 0.003556
0.136694 ... ... 155 -3.500 151.500 102000 0.013 0 0.013 ... ... 0.003624
0.138102 ... ... 153 -3.500 149.500 104000 0.013 0 0.013 ... ... 0.003694
0.139494 ... ... 151 -3.500 147.500 106000 0.013 0 0.013 ... ... 0.003766
0.140872 ... ... 149 -3.500 145.500 108000 0.013 0 0.013 ... ... 0.003839
0.142237 ... ... 147 -3.500 143.500 110000 0.013 0 0.013 ... ... 0.003913
0.143587 ... ... 145 -3.500 141.500 112000 0.013 0 0.013 ... ... 0.003989
0.144924 ... ... 143 -3.500 139.500 114000 0.013 0 0.013 ... ... 0.004066
0.146248 ... ... 141 -3.500 137.500 116000 0.013 0 0.013 ... ... 0.004145
0.14756 ... ... 139 -3.500 135.500 118000 0.013 0 0.013 ... ... 0.004226
0.14886 ... ... 137 -3.500 133.500 120000 0.013 0 0.013 ... ... 0.004308
0.150147 ... ... 135 -3.500 131.500 122000 0.013 0 0.013 ... ... 0.004392
0.151424 ... ... 133 -3.500 129.500 124000 0.013 0 0.013 ... ... 0.004479
0.152688 ... ... 131 -3.500 127.500 126000 0.013 0 0.013 ... ... 0.004567
0.153942 ... ... 129 -3.500 125.500 128000 0.013 0 0.013 ... ... 0.004658
0.155186 ... ... 127 -3.500 123.500 130000 0.013 0 0.013 ... ... 0.004751
0.156418 ... ... 125 -3.500 121.500 132000 0.013 0 0.013 ... ... 0.004846
0.157641 ... ... 123 -3.500 119.500 134000 0.013 0 0.013 ... ... 0.004943
0.158854 ... ... 121 -3.500 117.500 136000 0.013 0 0.013 ... ... 0.005043
0.160057 ... ... 119 -3.500 115.500 138000 0.013 0 0.013 ... ... 0.005146
0.16125 ... ... 117 -3.500 113.500 140000 0.013 0 0.013 ... ... 0.005251
0.162434 ... ... 115 -3.500 111.500 142000 0.013 0 0.013 ... ... 0.00536
0.163609 ... ... 113 -3.500 109.500 144000 0.013 0 0.013 ... ... 0.005472
0.164775 ... ... 111 -3.500 107.500 146000 0.013 0 0.013 ... ... 0.005587
0.165933 ... ... 109 -3.500 105.500 148000 0.013 0 0.013 ... ... 0.005706
0.167082 ... ... 107 -3.500 103.500 150000 0.013 0 0.013 ... ... 0.005828
0.168223 ... ... 105 -3.500 101.500 152000 0.013 0 0.013 ... ... 0.005953
0.169355 ... ... 103 -3.500 99.500 154000 0.013 0 0.013 ... ... 0.006083
0.17048 ... ... 101 -3.500 97.500 156000 0.013 0 0.013 ... ... 0.006217
0.171596 ... ... 99 -3.500 95.500 158000 0.013 0 0.013 ... ... 0.006356
0.172705 ... ... 97 -3.500 93.500 160000 0.013 0 0.013 ... ... 0.0065
0.173807 ... ... 95 -3.500 91.500 162000 0.013 0 0.013 ... ... 0.006649
0.174901 ... ... 93 -3.500 89.500 164000 0.013 0 0.013 ... ... 0.006803
0.175987 ... ... 91 -3.500 87.500 166000 0.013 0 0.013 ... ... 0.006963
0.177067 ... ... 89 -3.500 85.500 168000 0.013 0 0.013 ... ... 0.007129
0.17814 ... ... 87 -3.500 83.500 170000 0.013 0 0.013 ... ... 0.007302
0.179206 ... ... 85 -3.500 81.500 172000 0.013 0 0.013 ... ... 0.007481
0.180265 ... ... 83 -3.500 79.500 174000 0.013 0 0.013 ... ... 0.007669
0.181318 ... ... 81 -3.500 77.500 176000 0.013 0 0.013 ... ... 0.007863
0.182364 ... ... 79 -3.500 75.500 178000 0.013 0 0.013 ... ... 0.008066
0.183403 ... ... 77 -3.500 73.500 180000 0.013 0 0.013 ... ... 0.008278
0.184437 ... ... 75 -3.500 71.500 182000 0.013 0 0.013 ... ... 0.008499
0.185464 ... ... 73 -3.500 69.500 184000 0.013 0 0.013 ... ... 0.008732
0.186485 ... ... 71 -3.500 67.500 186000 0.013 0 0.013 ... ... 0.008978
0.1875 ... ... 69 -3.500 65.500 188000 0.013 0 0.013 ... ... 0.009234
0.18851 ... ... 67 -3.500 63.500 190000 0.013 0 0.013 ... ... 0.009503
0.189513 ... ... 65 -3.500 61.500 192000 0.025 0.013 0.013 ... ... 0.016473
0.190511 ... ... 63 -3.500 59.500 194000 0.025 0 0.025 ... ... 0.016966
0.191504 ... ... 61 -3.500 57.500 196000 0.025 0 0.025 ... ... 0.017486
0.19249 ... ... 59 -3.500 55.500 198000 0.050 0.025 0.025 ... ... 0.029766
0.193472 ... ... 57 -3.500 53.500 200000 0.050 0 0.050 ... ... 0.0307
0.194448 ... ... 55 -3.500 51.500 202000 0.075 0.025 0.050 ... ... 0.042031
0.195419 ... ... 53 -3.500 49.500 204000 0.100 0.025 0.075 ... ... 0.052743
0.196385 ... ... 51 -3.500 47.500 206000 0.125 0.025 0.100 ... ... 0.063158
0.197345 ... ... 49 -3.500 45.500 208000 0.175 0.025 0.150 ... ... 0.081065
0.198301 ... ... 47 -3.500 43.500 210000 0.225 0.050 0.175 ... ... 0.097998
0.202664 ... ... 45 -3.475 41.525 212000 0.300 0.075 0.225 ... ... 0.120483
0.210758 ... ... 43.025 -3.450 39.575 214000 0.375 0.075 0.300 ... ... 0.141805
0.226031 ... ... 41.075 -3.400 37.675 216000 0.475 0.100 0.375 ... ... 0.167354
0.241652 ... ... 39.150 -3.375 35.775 218000 0.600 0.125 0.475 ... ... 0.196103
0.263739 ... ... 37.250 -3.325 33.925 220000 0.750 0.150 0.600 ... ... 0.2272
0.285749 ... ... 35.375 -3.300 32.075 222000 0.925 0.175 0.750 ... ... 0.259961
0.315454 ... ... 33.550 -3.250 30.300 224000 1.125 0.225 0.900 ... ... 0.293839
0.346341 ... ... 31.750 -3.200 28.550 226000 1.375 0.275 1.100 ... ... 0.330843
0.378 ... ... 29.975 -3.150 26.825 228000 1.650 0.325 1.325 ... ... 0.367449
0.413377 ... ... 28.250 -3.075 25.175 230000 1.975 0.375 1.600 ... ... 0.405207
0.447843 ... ... 26.575 -3.025 23.550 232000 2.325 0.425 1.900 ... ... 0.441601
0.482366 ... ... 24.950 -2.975 21.975 234000 2.725 0.475 2.250 ... ... 0.477738
0.516126 ... ... 23.350 -2.900 20.450 236000 3.200 0.575 2.625 ... ... 0.51376
0.54914 ... ... 21.800 -2.800 19 238000 3.725 0.650 3.075 ... ... 0.547617
0.579734 ... ... 20.325 -2.725 17.600 240000 4.275 0.725 3.550 ... ... 0.578274
0.607464 ... ... 18.900 -2.650 16.250 242000 4.925 0.825 4.100 ... ... 0.606979
0.632213 ... ... 17.525 -2.550 14.975 244000 5.600 0.900 4.700 ... ... 0.631735
0.653186 ... ... 16.200 -2.450 13.750 246000 6.350 1 5.350 ... ... 0.652963
0.670246 ... ... 14.950 -2.350 12.600 248000 7.175 1.100 6.075 ... ... 0.670166
0.683009 ... ... 13.750 -2.250 11.500 250000 8.050 1.200 6.850 ... ... 0.682993
0.691376 ... ... 12.625 -2.150 10.475 252000 9 1.300 7.700 ... ... 0.691376
0.695242 ... ... 11.575 -2.050 9.525 254000 10.025 1.400 8.625 ... ... 0.69524
0.694655 ... ... 10.575 -1.925 8.650 256000 11.100 1.500 9.600 ... ... 0.694652
0.689763 ... ... 9.650 -1.825 7.825 258000 12.250 1.625 10.625 ... ... 0.689775
0.680738 ... ... 8.775 -1.725 7.050 260000 13.450 1.725 11.725 ... ... 0.680811
0.66797 ... ... 7.950 -1.600 6.350 262000 14.725 1.850 12.875 ... ... 0.668179
0.651413 ... ... 7.200 -1.525 5.675 264000 16.025 1.925 14.100 ... ... 0.65186
0.632296 ... ... 6.500 -1.400 5.100 266000 17.400 2.050 15.350 ... ... 0.632689
0.61014 ... ... 5.850 -1.300 4.550 268000 18.850 2.175 16.675 ... ... 0.611445
0.585712 ... ... 5.250 -1.200 4.050 270000 20.325 2.250 18.075 ... ... 0.587687
0.559566 ... ... 4.750 -1.150 3.600 272000 21.850 2.325 19.525 ... ... 0.562392
0.532342 ... ... 4.275 -1.075 3.200 274000 23.425 2.400 21.025 ... ... 0.536209
0.503506 ... ... 3.850 -1.025 2.825 276000 25.025 2.450 22.575 ... ... 0.508651
0.474734 ... ... 3.450 -0.950 2.500 278000 26.675 2.525 24.150 ... ... 0.481358
0.445207 ... ... 3.100 -0.900 2.200 280000 28.375 2.600 25.775 ... ... 0.455195
0.417178 ... ... 2.775 -0.825 1.950 282000 30.100 2.675 27.425 ... ... 0.429269
0.389512 ... ... 2.475 -0.750 1.725 284000 31.850 2.750 29.100 ... ... 0.403941
0.360141 ... ... 2.200 -0.700 1.500 286000 33.625 2.800 30.825 ... ... 0.3796
0.334198 ... ... 1.950 -0.625 1.325 288000 35.425 2.850 32.575 ... ... 0.356654
0.306931 ... ... 1.725 -0.575 1.150 290000 37.250 2.925 34.325 ... ... 0.33553
0.284683 ... ... 1.525 -0.500 1.025 292000 39.100 2.975 36.125 ... ... 0.316651
0.258046 ... ... 1.350 -0.475 0.875 294000 40.975 3.050 37.925 ... ... 0.300415
0.237656 ... ... 1.175 -0.400 0.775 296000 42.875 3.125 39.750 ... ... 0.287158
0.216602 ... ... 1.025 -0.350 0.675 298000 44.775 3.175 41.600 ... ... 0.27405
0.194646 ... ... 0.900 -0.325 0.575 300000 46.700 3.225 43.475 ... ... 0.264231
0.176512 ... ... 0.775 -0.275 0.500 302000 48.625 3.275 45.350 ... ... 0.254645
0.157702 ... ... 0.675 -0.250 0.425 304000 50.575 3.325 47.250 ... ... 0.248511
0.14373 ... ... 0.575 -0.200 0.375 306000 52.525 3.350 49.175 ... ... 0.242621
0.123296 ... ... 0.500 -0.200 0.300 308000 54.500 3.400 51.100 ... ... 0.240147
0.11469 ... ... 0.425 -0.150 0.275 310000 56.500 3.450 53.050 ... ... 0.240918
0.099288 ... ... 0.375 -0.150 0.225 312000 58.500 3.475 55.025 ... ... 0.241686
0.090433 ... ... 0.325 -0.125 0.200 314000 60.500 3.500 57 ... ... 0.242451
0.073624 ... ... 0.275 -0.125 0.150 316000 62.500 3.500 59 ... ... 0.243214
0.064043 ... ... 0.225 -0.100 0.125 318000 64.500 3.500 61 ... ... 0.243973
0.06294 ... ... 0.200 -0.075 0.125 320000 66.500 3.500 63 ... ... 0.244731
0.05316 ... ... 0.175 -0.075 0.100 322000 68.500 3.500 65 ... ... 0.245485
0.04281 ... ... 0.150 -0.075 0.075 324000 70.500 3.500 67 ... ... 0.246237
0.042109 ... ... 0.125 -0.050 0.075 326000 72.500 3.500 69 ... ... 0.246986
0.031044 ... ... 0.100 -0.050 0.050 328000 74.500 3.500 71 ... ... 0.247733
0.030551 ... ... 0.100 -0.050 0.050 330000 76.500 3.500 73 ... ... 0.248478
0.030079 ... ... 0.075 -0.025 0.050 332000 78.500 3.500 75 ... ... 0.24922
0.017782 ... ... 0.075 -0.050 0.025 334000 80.500 3.500 77 ... ... 0.249959
0.017511 ... ... 0.050 -0.025 0.025 336000 82.500 3.500 79 ... ... 0.250696
0.017252 ... ... 0.050 -0.025 0.025 338000 84.500 3.500 81 ... ... 0.25143
0.017004 ... ... 0.050 -0.025 0.025 340000 86.500 3.500 83 ... ... 0.252162
0.016765 ... ... 0.025 0 0.025 342000 88.500 3.500 85 ... ... 0.252892
0.016536 ... ... 0.025 0 0.025 344000 90.500 3.500 87 ... ... 0.253619
0.009609 ... ... 0.025 -0.013 0.013 346000 92.500 3.500 89 ... ... 0.254344
0.009479 ... ... 0.025 -0.013 0.013 348000 94.500 3.500 91 ... ... 0.255066
0.009355 ... ... 0.025 -0.013 0.013 350000 96.500 3.500 93 ... ... 0.255786
0.009235 ... ... 0.025 -0.013 0.013 352000 98.500 3.500 95 ... ... 0.256504
0.009118 ... ... 0.013 0 0.013 354000 100.500 3.500 97 ... ... 0.25722
0.009005 ... ... 0.013 0 0.013 356000 102.500 3.500 99 ... ... 0.257933
0.008896 ... ... 0.013 0 0.013 358000 104.500 3.500 101 ... ... 0.258644
0.008791 ... ... 0.013 0 0.013 360000 106.500 3.500 103 ... ... 0.259353
0.00869 ... ... 0.013 0 0.013 362000 108.500 3.500 105 ... ... 0.260059
0.008593 ... ... 0.013 0 0.013 364000 110.500 3.500 107 ... ... 0.260764
0.008498 ... ... 0.013 0 0.013 366000 112.500 3.500 109 ... ... 0.261466
0.008407 ... ... 0.013 0 0.013 368000 114.500 3.500 111 ... ... 0.262166
0.008318 ... ... 0.013 0 0.013 370000 116.500 3.500 113 ... ... 0.262864
0.008231 ... ... 0.013 0 0.013 372000 118.500 3.500 115 ... ... 0.263559
0.008147 ... ... 0.013 0 0.013 374000 120.500 3.500 117 ... ... 0.264253
0.008064 ... ... 0.013 0 0.013 376000 122.500 3.500 119 ... ... 0.264944
0.007985 ... ... 0.013 0 0.013 378000 124.500 3.500 121 ... ... 0.265634
0.007907 ... ... 0.013 0 0.013 380000 126.500 3.500 123 ... ... 0.266321
0.007832 ... ... 0.013 0 0.013 382000 128.500 3.500 125 ... ... 0.267006
0.007759 ... ... 0.013 0 0.013 384000 130.500 3.500 127 ... ... 0.267689
0.007688 ... ... 0.013 0 0.013 386000 132.500 3.500 129 ... ... 0.268371
0.00762 ... ... 0.013 0 0.013 388000 134.500 3.500 131 ... ... 0.26905
0.007553 ... ... 0.013 0 0.013 390000 136.500 3.500 133 ... ... 0.269727
0.007488 ... ... 0.013 0 0.013 392000 138.500 3.500 135 ... ... 0.270402
0.007424 ... ... 0.013 0 0.013 394000 140.500 3.500 137 ... ... 0.271076
0.007361 ... ... 0.013 0 0.013 396000 142.500 3.500 139 ... ... 0.271747
0.0073 ... ... 0.013 0 0.013 398000 144.500 3.500 141 ... ... 0.272416
0.007241 ... ... 0.013 0 0.013 400000 146.500 3.500 143 ... ... 0.273084
0.007183 ... ... 0.013 0 0.013 402000 148.500 3.500 145 ... ... 0.27375
0.007126 ... ... 0.013 0 0.013 404000 150.500 3.500 147 ... ... 0.274413
0.007071 ... ... 0.013 0 0.013 406000 152.500 3.500 149 ... ... 0.275075
0.007017 ... ... 0.013 0 0.013 408000 154.500 3.500 151 ... ... 0.275735
0.006965 ... ... 0.013 0 0.013 410000 156.500 3.500 153 ... ... 0.276393
0.006913 ... ... 0.013 0 0.013 412000 158.500 3.500 155 ... ... 0.27705
0.006863 ... ... 0.013 0 0.013 414000 160.500 3.500 157 ... ... 0.277704
0.006814 ... ... 0.013 0 0.013 416000 162.500 3.500 159 ... ... 0.278357
0.006765 ... ... 0.013 0 0.013 418000 164.500 3.500 161 ... ... 0.279008
0.006718 ... ... 0.013 0 0.013 420000 166.500 3.500 163 ... ... 0.279657
0.006671 ... ... 0.013 0 0.013 422000 168.500 3.500 165 ... ... 0.280304
0.006625 ... ... 0.013 0 0.013 424000 170.500 3.500 167 ... ... 0.28095
0.006581 ... ... 0.013 0 0.013 426000 172.500 3.500 169 ... ... 0.281593
0.006538 ... ... 0.013 0 0.013 428000 174.500 3.500 171 ... ... 0.282235
0.006495 ... ... 0.013 0 0.013 430000 176.500 3.500 173 ... ... 0.282876
0.006454 ... ... 0.013 0 0.013 432000 178.500 3.500 175 ... ... 0.283514

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.