DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 269.525
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.121083 ... ... 187.350 0.175 187.525 82000 0.013 0 0.013 ... ... 0.002807
0.122671 ... ... 185.350 0.175 185.525 84000 0.013 0 0.013 ... ... 0.00286
0.124237 ... ... 183.350 0.175 183.525 86000 0.013 0 0.013 ... ... 0.002915
0.125783 ... ... 181.350 0.175 181.525 88000 0.013 0 0.013 ... ... 0.00297
0.12731 ... ... 179.350 0.175 179.525 90000 0.013 0 0.013 ... ... 0.003026
0.128817 ... ... 177.350 0.175 177.525 92000 0.013 0 0.013 ... ... 0.003082
0.130306 ... ... 175.350 0.175 175.525 94000 0.013 0 0.013 ... ... 0.003139
0.131777 ... ... 173.350 0.175 173.525 96000 0.013 0 0.013 ... ... 0.003197
0.133232 ... ... 171.350 0.175 171.525 98000 0.013 0 0.013 ... ... 0.003256
0.134669 ... ... 169.350 0.175 169.525 100000 0.013 0 0.013 ... ... 0.003316
0.136091 ... ... 167.350 0.175 167.525 102000 0.013 0 0.013 ... ... 0.003376
0.137498 ... ... 165.350 0.175 165.525 104000 0.013 0 0.013 ... ... 0.003438
0.138889 ... ... 163.350 0.175 163.525 106000 0.013 0 0.013 ... ... 0.003501
0.140267 ... ... 161.350 0.175 161.525 108000 0.013 0 0.013 ... ... 0.003565
0.141629 ... ... 159.350 0.175 159.525 110000 0.013 0 0.013 ... ... 0.00363
0.142979 ... ... 157.350 0.175 157.525 112000 0.013 0 0.013 ... ... 0.003696
0.144315 ... ... 155.350 0.175 155.525 114000 0.013 0 0.013 ... ... 0.003763
0.145638 ... ... 153.350 0.175 153.525 116000 0.013 0 0.013 ... ... 0.003831
0.146949 ... ... 151.350 0.175 151.525 118000 0.013 0 0.013 ... ... 0.003901
0.148247 ... ... 149.350 0.175 149.525 120000 0.013 0 0.013 ... ... 0.003972
0.149534 ... ... 147.350 0.175 147.525 122000 0.013 0 0.013 ... ... 0.004044
0.150809 ... ... 145.350 0.175 145.525 124000 0.013 0 0.013 ... ... 0.004119
0.152072 ... ... 143.350 0.175 143.525 126000 0.013 0 0.013 ... ... 0.004194
0.153325 ... ... 141.350 0.175 141.525 128000 0.013 0 0.013 ... ... 0.004271
0.154567 ... ... 139.350 0.175 139.525 130000 0.013 0 0.013 ... ... 0.00435
0.155799 ... ... 137.350 0.175 137.525 132000 0.013 0 0.013 ... ... 0.00443
0.15702 ... ... 135.350 0.175 135.525 134000 0.013 0 0.013 ... ... 0.004512
0.158232 ... ... 133.350 0.175 133.525 136000 0.013 0 0.013 ... ... 0.004596
0.159434 ... ... 131.350 0.175 131.525 138000 0.013 0 0.013 ... ... 0.004682
0.160626 ... ... 129.350 0.175 129.525 140000 0.013 0 0.013 ... ... 0.00477
0.161809 ... ... 127.350 0.175 127.525 142000 0.013 0 0.013 ... ... 0.004861
0.162983 ... ... 125.350 0.175 125.525 144000 0.013 0 0.013 ... ... 0.004953
0.164148 ... ... 123.350 0.175 123.525 146000 0.013 0 0.013 ... ... 0.005049
0.165304 ... ... 121.350 0.175 121.525 148000 0.013 0 0.013 ... ... 0.005146
0.166452 ... ... 119.350 0.175 119.525 150000 0.013 0 0.013 ... ... 0.005245
0.167592 ... ... 117.350 0.175 117.525 152000 0.013 0 0.013 ... ... 0.005348
0.168723 ... ... 115.350 0.175 115.525 154000 0.013 0 0.013 ... ... 0.005453
0.169847 ... ... 113.350 0.175 113.525 156000 0.013 0 0.013 ... ... 0.005561
0.170963 ... ... 111.350 0.175 111.525 158000 0.013 0 0.013 ... ... 0.005673
0.172071 ... ... 109.350 0.175 109.525 160000 0.013 0 0.013 ... ... 0.005788
0.173171 ... ... 107.350 0.175 107.525 162000 0.013 0 0.013 ... ... 0.005906
0.174264 ... ... 105.350 0.175 105.525 164000 0.013 0 0.013 ... ... 0.006028
0.17535 ... ... 103.350 0.175 103.525 166000 0.013 0 0.013 ... ... 0.006153
0.176429 ... ... 101.350 0.175 101.525 168000 0.013 0 0.013 ... ... 0.006282
0.1775 ... ... 99.350 0.175 99.525 170000 0.013 0 0.013 ... ... 0.006415
0.178565 ... ... 97.350 0.175 97.525 172000 0.013 0 0.013 ... ... 0.006554
0.179624 ... ... 95.350 0.175 95.525 174000 0.013 0 0.013 ... ... 0.006697
0.180675 ... ... 93.350 0.175 93.525 176000 0.013 0 0.013 ... ... 0.006845
0.181721 ... ... 91.350 0.175 91.525 178000 0.013 0 0.013 ... ... 0.006997
0.182759 ... ... 89.350 0.175 89.525 180000 0.013 0 0.013 ... ... 0.007155
0.183792 ... ... 87.350 0.175 87.525 182000 0.013 0 0.013 ... ... 0.007319
0.184819 ... ... 85.350 0.175 85.525 184000 0.013 0 0.013 ... ... 0.007491
0.185839 ... ... 83.350 0.175 83.525 186000 0.013 0 0.013 ... ... 0.007669
0.186853 ... ... 81.350 0.175 81.525 188000 0.013 0 0.013 ... ... 0.007854
0.187862 ... ... 79.350 0.175 79.525 190000 0.013 0 0.013 ... ... 0.008047
0.188865 ... ... 77.350 0.175 77.525 192000 0.013 0 0.013 ... ... 0.008247
0.189862 ... ... 75.350 0.175 75.525 194000 0.013 0 0.013 ... ... 0.008456
0.190853 ... ... 73.350 0.175 73.525 196000 0.013 0 0.013 ... ... 0.008674
0.19184 ... ... 71.350 0.175 71.525 198000 0.013 0 0.013 ... ... 0.008903
0.19282 ... ... 69.350 0.175 69.525 200000 0.013 0 0.013 ... ... 0.009144
0.193796 ... ... 67.350 0.175 67.525 202000 0.013 0 0.013 ... ... 0.009396
0.194766 ... ... 65.350 0.175 65.525 204000 0.013 0 0.013 ... ... 0.00966
0.195731 ... ... 63.350 0.175 63.525 206000 0.013 0 0.013 ... ... 0.009938
0.196691 ... ... 61.350 0.175 61.525 208000 0.013 0 0.013 ... ... 0.010232
0.197646 ... ... 59.350 0.175 59.525 210000 0.025 0 0.025 ... ... 0.017729
0.198596 ... ... 57.350 0.175 57.525 212000 0.025 0 0.025 ... ... 0.018267
0.199541 ... ... 55.350 0.175 55.525 214000 0.025 0 0.025 ... ... 0.018837
0.200482 ... ... 53.350 0.175 53.525 216000 0.050 0 0.050 ... ... 0.032047
0.201417 ... ... 51.350 0.175 51.525 218000 0.075 0 0.075 ... ... 0.04386
0.202348 ... ... 49.350 0.175 49.525 220000 0.075 -0.025 0.100 ... ... 0.045272
0.203275 ... ... 47.350 0.175 47.525 222000 0.125 0 0.125 ... ... 0.065862
0.204197 ... ... 45.350 0.175 45.525 224000 0.150 0 0.150 ... ... 0.076587
0.205114 ... ... 43.350 0.175 43.525 226000 0.200 0 0.200 ... ... 0.094953
0.20962 ... ... 41.375 0.175 41.550 228000 0.250 -0.025 0.275 ... ... 0.112562
0.214427 ... ... 39.400 0.175 39.575 230000 0.325 -0.025 0.350 ... ... 0.136007
0.22695 ... ... 37.475 0.175 37.650 232000 0.425 0 0.425 ... ... 0.163886
0.243495 ... ... 35.575 0.175 35.750 234000 0.525 -0.025 0.550 ... ... 0.190254
0.26377 ... ... 33.700 0.175 33.875 236000 0.675 -0.025 0.700 ... ... 0.224313
0.287356 ... ... 31.875 0.150 32.025 238000 0.825 -0.025 0.850 ... ... 0.256223
0.316563 ... ... 30.075 0.150 30.225 240000 1.025 -0.025 1.050 ... ... 0.293264
0.347526 ... ... 28.300 0.150 28.450 242000 1.250 -0.025 1.275 ... ... 0.33076
0.381944 ... ... 26.575 0.150 26.725 244000 1.500 -0.050 1.550 ... ... 0.368356
0.416635 ... ... 24.900 0.125 25.025 246000 1.800 -0.050 1.850 ... ... 0.407754
0.45443 ... ... 23.275 0.125 23.400 248000 2.150 -0.050 2.200 ... ... 0.447699
0.490818 ... ... 21.675 0.125 21.800 250000 2.550 -0.050 2.600 ... ... 0.487153
0.52776 ... ... 20.150 0.125 20.275 252000 2.975 -0.075 3.050 ... ... 0.524186
0.562936 ... ... 18.675 0.125 18.800 254000 3.475 -0.075 3.550 ... ... 0.560491
0.595725 ... ... 17.275 0.100 17.375 256000 4.050 -0.050 4.100 ... ... 0.594766
0.62604 ... ... 15.925 0.100 16.025 258000 4.650 -0.075 4.725 ... ... 0.625084
0.65269 ... ... 14.625 0.100 14.725 260000 5.325 -0.100 5.425 ... ... 0.652168
0.675538 ... ... 13.400 0.100 13.500 262000 6.075 -0.075 6.150 ... ... 0.675294
0.693935 ... ... 12.250 0.075 12.325 264000 6.875 -0.100 6.975 ... ... 0.693847
0.707737 ... ... 11.150 0.075 11.225 266000 7.750 -0.100 7.850 ... ... 0.707718
0.716673 ... ... 10.125 0.075 10.200 268000 8.700 -0.100 8.800 ... ... 0.716673
0.720649 ... ... 9.175 0.050 9.225 270000 9.700 -0.100 9.800 ... ... 0.720648
0.719688 ... ... 8.275 0.050 8.325 272000 10.750 -0.125 10.875 ... ... 0.719684
0.713881 ... ... 7.425 0.050 7.475 274000 11.900 -0.125 12.025 ... ... 0.713951
0.703469 ... ... 6.675 0.025 6.700 276000 13.100 -0.125 13.225 ... ... 0.703673
0.688871 ... ... 5.950 0.050 6 278000 14.350 -0.125 14.475 ... ... 0.68909
0.670344 ... ... 5.300 0.050 5.350 280000 15.675 -0.125 15.800 ... ... 0.670816
0.648253 ... ... 4.700 0.050 4.750 282000 17.050 -0.125 17.175 ... ... 0.649116
0.623026 ... ... 4.175 0.025 4.200 284000 18.475 -0.125 18.600 ... ... 0.624445
0.595165 ... ... 3.675 0.025 3.700 286000 19.950 -0.150 20.100 ... ... 0.597332
0.565271 ... ... 3.225 0.025 3.250 288000 21.475 -0.150 21.625 ... ... 0.568398
0.534044 ... ... 2.825 0.025 2.850 290000 23.050 -0.150 23.200 ... ... 0.538362
0.502317 ... ... 2.475 0.025 2.500 292000 24.675 -0.150 24.825 ... ... 0.508055
0.469248 ... ... 2.150 0.025 2.175 294000 26.325 -0.175 26.500 ... ... 0.476709
0.435075 ... ... 1.875 0 1.875 296000 28.025 -0.175 28.200 ... ... 0.446572
0.402478 ... ... 1.625 0 1.625 298000 29.750 -0.175 29.925 ... ... 0.416542
0.370041 ... ... 1.400 0 1.400 300000 31.525 -0.175 31.700 ... ... 0.389499
0.338215 ... ... 1.200 0 1.200 302000 33.325 -0.150 33.475 ... ... 0.363947
0.307527 ... ... 1.025 0 1.025 304000 35.150 -0.150 35.300 ... ... 0.340373
0.278587 ... ... 0.875 0 0.875 306000 36.975 -0.175 37.150 ... ... 0.316127
0.252097 ... ... 0.750 0 0.750 308000 38.850 -0.175 39.025 ... ... 0.297798
0.228828 ... ... 0.625 0.025 0.650 310000 40.750 -0.175 40.925 ... ... 0.282867
0.204587 ... ... 0.550 0 0.550 312000 42.650 -0.175 42.825 ... ... 0.268079
0.178983 ... ... 0.450 0 0.450 314000 44.600 -0.150 44.750 ... ... 0.260718
0.157677 ... ... 0.375 0 0.375 316000 46.525 -0.175 46.700 ... ... 0.25005
0.141808 ... ... 0.325 0 0.325 318000 48.500 -0.175 48.675 ... ... 0.246958
0.125502 ... ... 0.275 0 0.275 320000 50.475 -0.175 50.650 ... ... 0.244075
0.108543 ... ... 0.225 0 0.225 322000 52.475 -0.175 52.650 ... ... 0.244831
0.098712 ... ... 0.175 0.025 0.200 324000 54.475 -0.175 54.650 ... ... 0.245583
0.080323 ... ... 0.150 0 0.150 326000 56.475 -0.175 56.650 ... ... 0.246333
0.069792 ... ... 0.125 0 0.125 328000 58.475 -0.175 58.650 ... ... 0.247081
0.058876 ... ... 0.100 0 0.100 330000 60.475 -0.175 60.650 ... ... 0.247826
0.057761 ... ... 0.100 0 0.100 332000 62.475 -0.175 62.650 ... ... 0.248568
0.046484 ... ... 0.075 0 0.075 334000 64.475 -0.175 64.650 ... ... 0.249308
0.034258 ... ... 0.050 0 0.050 336000 66.475 -0.175 66.650 ... ... 0.250046
0.033638 ... ... 0.050 0 0.050 338000 68.475 -0.175 68.650 ... ... 0.250781
0.033049 ... ... 0.050 0 0.050 340000 70.475 -0.175 70.650 ... ... 0.251514
0.019548 ... ... 0.025 0 0.025 342000 72.475 -0.175 72.650 ... ... 0.252244
0.019212 ... ... 0.025 0 0.025 344000 74.475 -0.175 74.650 ... ... 0.252972
0.018891 ... ... 0.025 0 0.025 346000 76.475 -0.175 76.650 ... ... 0.253698
0.018587 ... ... 0.025 0 0.025 348000 78.475 -0.175 78.650 ... ... 0.254421
0.018294 ... ... 0.025 0 0.025 350000 80.475 -0.175 80.650 ... ... 0.255142
0.010634 ... ... 0.013 0 0.013 352000 82.475 -0.175 82.650 ... ... 0.25586
0.010471 ... ... 0.013 0 0.013 354000 84.475 -0.175 84.650 ... ... 0.256577
0.010313 ... ... 0.013 0 0.013 356000 86.475 -0.175 86.650 ... ... 0.257291
0.010161 ... ... 0.013 0 0.013 358000 88.475 -0.175 88.650 ... ... 0.258002
0.010016 ... ... 0.013 0 0.013 360000 90.475 -0.175 90.650 ... ... 0.258712
0.009876 ... ... 0.013 0 0.013 362000 92.475 -0.175 92.650 ... ... 0.25942
0.009741 ... ... 0.013 0 0.013 364000 94.475 -0.175 94.650 ... ... 0.260125
0.009612 ... ... 0.013 0 0.013 366000 96.475 -0.175 96.650 ... ... 0.260828
0.009488 ... ... 0.013 0 0.013 368000 98.475 -0.175 98.650 ... ... 0.261529
0.009366 ... ... 0.013 0 0.013 370000 100.475 -0.175 100.650 ... ... 0.262228
0.009249 ... ... 0.013 0 0.013 372000 102.475 -0.175 102.650 ... ... 0.262924
0.009137 ... ... 0.013 0 0.013 374000 104.475 -0.175 104.650 ... ... 0.263619
0.009028 ... ... 0.013 0 0.013 376000 106.475 -0.175 106.650 ... ... 0.264312
0.008923 ... ... 0.013 0 0.013 378000 108.475 -0.175 108.650 ... ... 0.265002
0.008821 ... ... 0.013 0 0.013 380000 110.475 -0.175 110.650 ... ... 0.265691
0.008723 ... ... 0.013 0 0.013 382000 112.475 -0.175 112.650 ... ... 0.266377
0.008628 ... ... 0.013 0 0.013 384000 114.475 -0.175 114.650 ... ... 0.267062
0.008536 ... ... 0.013 0 0.013 386000 116.475 -0.175 116.650 ... ... 0.267744
0.008446 ... ... 0.013 0 0.013 388000 118.475 -0.175 118.650 ... ... 0.268424
0.008358 ... ... 0.013 0 0.013 390000 120.475 -0.175 120.650 ... ... 0.269103
0.008273 ... ... 0.013 0 0.013 392000 122.475 -0.175 122.650 ... ... 0.269779
0.00819 ... ... 0.013 0 0.013 394000 124.475 -0.175 124.650 ... ... 0.270454
0.008109 ... ... 0.013 0 0.013 396000 126.475 -0.175 126.650 ... ... 0.271126
0.008031 ... ... 0.013 0 0.013 398000 128.475 -0.175 128.650 ... ... 0.271797
0.007955 ... ... 0.013 0 0.013 400000 130.475 -0.175 130.650 ... ... 0.272466
0.007882 ... ... 0.013 0 0.013 402000 132.475 -0.175 132.650 ... ... 0.273133
0.007811 ... ... 0.013 0 0.013 404000 134.475 -0.175 134.650 ... ... 0.273798
0.007742 ... ... 0.013 0 0.013 406000 136.475 -0.175 136.650 ... ... 0.274461
0.007675 ... ... 0.013 0 0.013 408000 138.475 -0.175 138.650 ... ... 0.275122
0.007608 ... ... 0.013 0 0.013 410000 140.475 -0.175 140.650 ... ... 0.275781
0.007543 ... ... 0.013 0 0.013 412000 142.475 -0.175 142.650 ... ... 0.276439
0.00748 ... ... 0.013 0 0.013 414000 144.475 -0.175 144.650 ... ... 0.277095
0.007418 ... ... 0.013 0 0.013 416000 146.475 -0.175 146.650 ... ... 0.277749
0.007357 ... ... 0.013 0 0.013 418000 148.475 -0.175 148.650 ... ... 0.278401
0.007299 ... ... 0.013 0 0.013 420000 150.475 -0.175 150.650 ... ... 0.279052

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.