DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258.025
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
0.153223 ... ... 176.025 0 176.025 82000 0.013 0 0.013 ... ... 0.003286
0.155296 ... ... 174.025 0 174.025 84000 0.013 0 0.013 ... ... 0.003351
0.15734 ... ... 172.025 0 172.025 86000 0.013 0 0.013 ... ... 0.003416
0.159356 ... ... 170.025 0 170.025 88000 0.013 0 0.013 ... ... 0.003483
0.161347 ... ... 168.025 0 168.025 90000 0.013 0 0.013 ... ... 0.00355
0.163311 ... ... 166.025 0 166.025 92000 0.013 0 0.013 ... ... 0.003619
0.165252 ... ... 164.025 0 164.025 94000 0.013 0 0.013 ... ... 0.003688
0.167168 ... ... 162.025 0 162.025 96000 0.013 0 0.013 ... ... 0.003759
0.169062 ... ... 160.025 0 160.025 98000 0.013 0 0.013 ... ... 0.003831
0.170933 ... ... 158.025 0 158.025 100000 0.013 0 0.013 ... ... 0.003904
0.172783 ... ... 156.025 0 156.025 102000 0.013 0 0.013 ... ... 0.003979
0.174612 ... ... 154.025 0 154.025 104000 0.013 0 0.013 ... ... 0.004054
0.176421 ... ... 152.025 0 152.025 106000 0.013 0 0.013 ... ... 0.004131
0.178211 ... ... 150.025 0 150.025 108000 0.013 0 0.013 ... ... 0.004209
0.179982 ... ... 148.025 0 148.025 110000 0.013 0 0.013 ... ... 0.004289
0.181734 ... ... 146.025 0 146.025 112000 0.013 0 0.013 ... ... 0.004371
0.183469 ... ... 144.025 0 144.025 114000 0.013 0 0.013 ... ... 0.004454
0.185186 ... ... 142.025 0 142.025 116000 0.013 0 0.013 ... ... 0.004539
0.186887 ... ... 140.025 0 140.025 118000 0.013 0 0.013 ... ... 0.004626
0.188571 ... ... 138.025 0 138.025 120000 0.013 0 0.013 ... ... 0.004714
0.19024 ... ... 136.025 0 136.025 122000 0.013 0 0.013 ... ... 0.004804
0.191892 ... ... 134.025 0 134.025 124000 0.013 0 0.013 ... ... 0.004897
0.19353 ... ... 132.025 0 132.025 126000 0.013 0 0.013 ... ... 0.004991
0.195153 ... ... 130.025 0 130.025 128000 0.013 0 0.013 ... ... 0.005088
0.196761 ... ... 128.025 0 128.025 130000 0.013 0 0.013 ... ... 0.005187
0.198356 ... ... 126.025 0 126.025 132000 0.013 0 0.013 ... ... 0.005288
0.199937 ... ... 124.025 0 124.025 134000 0.013 0 0.013 ... ... 0.005392
0.201505 ... ... 122.025 0 122.025 136000 0.013 0 0.013 ... ... 0.005499
0.203059 ... ... 120.025 0 120.025 138000 0.013 0 0.013 ... ... 0.005608
0.204601 ... ... 118.025 0 118.025 140000 0.013 0 0.013 ... ... 0.00572
0.20613 ... ... 116.025 0 116.025 142000 0.013 0 0.013 ... ... 0.005835
0.207647 ... ... 114.025 0 114.025 144000 0.013 0 0.013 ... ... 0.005953
0.209153 ... ... 112.025 0 112.025 146000 0.013 0 0.013 ... ... 0.006075
0.210646 ... ... 110.025 0 110.025 148000 0.013 0 0.013 ... ... 0.006201
0.212129 ... ... 108.025 0 108.025 150000 0.013 0 0.013 ... ... 0.00633
0.2136 ... ... 106.025 0 106.025 152000 0.013 0 0.013 ... ... 0.006463
0.21506 ... ... 104.025 0 104.025 154000 0.013 0 0.013 ... ... 0.006599
0.216509 ... ... 102.025 0 102.025 156000 0.013 0 0.013 ... ... 0.00674
0.217948 ... ... 100.025 0 100.025 158000 0.013 0 0.013 ... ... 0.006885
0.219377 ... ... 98.025 0 98.025 160000 0.013 0 0.013 ... ... 0.007036
0.220796 ... ... 96.025 0 96.025 162000 0.013 0 0.013 ... ... 0.007191
0.222204 ... ... 94.025 0 94.025 164000 0.013 0 0.013 ... ... 0.007352
0.223603 ... ... 92.025 0 92.025 166000 0.013 0 0.013 ... ... 0.007519
0.224993 ... ... 90.025 0 90.025 168000 0.013 0 0.013 ... ... 0.007691
0.226373 ... ... 88.025 0 88.025 170000 0.013 0 0.013 ... ... 0.00787
0.227744 ... ... 86.025 0 86.025 172000 0.013 0 0.013 ... ... 0.008055
0.229106 ... ... 84.025 0 84.025 174000 0.013 0 0.013 ... ... 0.008249
0.23046 ... ... 82.025 0 82.025 176000 0.013 0 0.013 ... ... 0.00845
0.231804 ... ... 80.025 0 80.025 178000 0.013 0 0.013 ... ... 0.00866
0.23314 ... ... 78.025 0 78.025 180000 0.013 0 0.013 ... ... 0.008877
0.234467 ... ... 76.025 0 76.025 182000 0.013 0 0.013 ... ... 0.009103
0.235787 ... ... 74.025 0 74.025 184000 0.013 0 0.013 ... ... 0.00934
0.237098 ... ... 72.025 0 72.025 186000 0.013 0 0.013 ... ... 0.009587
0.238401 ... ... 70.025 0 70.025 188000 0.025 0 0.025 ... ... 0.016619
0.239697 ... ... 68.025 0 68.025 190000 0.025 0 0.025 ... ... 0.017068
0.240984 ... ... 66.025 0 66.025 192000 0.025 0 0.025 ... ... 0.01754
0.242264 ... ... 64.025 0 64.025 194000 0.025 0 0.025 ... ... 0.018036
0.243537 ... ... 62.025 0 62.025 196000 0.050 0 0.050 ... ... 0.03071
0.244803 ... ... 60.025 0 60.025 198000 0.075 0 0.075 ... ... 0.042007
0.246061 ... ... 58.025 0 58.025 200000 0.075 0 0.075 ... ... 0.043218
0.247312 ... ... 56.025 0 56.025 202000 0.100 0 0.100 ... ... 0.054167
0.248556 ... ... 54.025 0 54.025 204000 0.150 0 0.150 ... ... 0.073017
0.249793 ... ... 52.025 0 52.025 206000 0.175 0 0.175 ... ... 0.08307
0.251023 ... ... 50.025 0 50.025 208000 0.225 0 0.225 ... ... 0.100308
0.252246 ... ... 48.025 0 48.025 210000 0.300 0 0.300 ... ... 0.123242
0.256362 ... ... 46.050 0 46.050 212000 0.375 0 0.375 ... ... 0.144893
0.263651 ... ... 44.100 0 44.100 214000 0.450 0 0.450 ... ... 0.165759
0.274272 ... ... 42.175 0 42.175 216000 0.550 -0.025 0.575 ... ... 0.190943
0.288249 ... ... 40.275 0 40.275 218000 0.675 -0.025 0.700 ... ... 0.219512
0.305466 ... ... 38.400 0 38.400 220000 0.825 0 0.825 ... ... 0.250647
0.328304 ... ... 36.575 0 36.575 222000 1 0 1 ... ... 0.283656
0.353499 ... ... 34.775 0 34.775 224000 1.200 0 1.200 ... ... 0.317972
0.380646 ... ... 33 0 33 226000 1.425 0 1.425 ... ... 0.353128
0.411335 ... ... 31.275 0 31.275 228000 1.675 -0.025 1.700 ... ... 0.388726
0.442773 ... ... 29.600 -0.025 29.575 230000 1.975 -0.025 2 ... ... 0.4264
0.476154 ... ... 27.950 -0.025 27.925 232000 2.300 -0.025 2.325 ... ... 0.463347
0.510542 ... ... 26.325 0 26.325 234000 2.675 -0.025 2.700 ... ... 0.500807
0.543974 ... ... 24.775 -0.025 24.750 236000 3.100 -0.025 3.125 ... ... 0.537913
0.578111 ... ... 23.275 -0.025 23.250 238000 3.550 -0.025 3.575 ... ... 0.572976
0.610246 ... ... 21.800 -0.025 21.775 240000 4.075 0 4.075 ... ... 0.607508
0.64147 ... ... 20.400 -0.025 20.375 242000 4.625 -0.025 4.650 ... ... 0.639229
0.670396 ... ... 19.025 0 19.025 244000 5.225 -0.025 5.250 ... ... 0.668624
0.696311 ... ... 17.725 -0.025 17.700 246000 5.900 -0.025 5.925 ... ... 0.695626
0.719641 ... ... 16.475 -0.025 16.450 248000 6.625 0 6.625 ... ... 0.719361
0.739812 ... ... 15.300 -0.025 15.275 250000 7.375 -0.025 7.400 ... ... 0.739474
0.756262 ... ... 14.150 -0.025 14.125 252000 8.225 0 8.225 ... ... 0.75622
0.769071 ... ... 13.075 -0.025 13.050 254000 9.100 -0.025 9.125 ... ... 0.769049
0.778018 ... ... 12.050 -0.025 12.025 256000 10.025 -0.025 10.050 ... ... 0.778015
0.783062 ... ... 11.075 -0.025 11.050 258000 11.025 -0.025 11.050 ... ... 0.783062
0.7842 ... ... 10.175 -0.025 10.150 260000 12.075 -0.025 12.100 ... ... 0.784199
0.781483 ... ... 9.300 -0.025 9.275 262000 13.200 -0.025 13.225 ... ... 0.781531
0.77505 ... ... 8.500 -0.025 8.475 264000 14.350 -0.025 14.375 ... ... 0.775158
0.765063 ... ... 7.750 -0.025 7.725 266000 15.575 -0.025 15.600 ... ... 0.76537
0.751733 ... ... 7.050 -0.025 7.025 268000 16.825 -0.025 16.850 ... ... 0.752185
0.735324 ... ... 6.400 -0.025 6.375 270000 18.150 -0.025 18.175 ... ... 0.736225
0.716158 ... ... 5.800 -0.025 5.775 272000 19.500 -0.025 19.525 ... ... 0.717319
0.69462 ... ... 5.250 -0.025 5.225 274000 20.925 -0.025 20.950 ... ... 0.696561
0.670499 ... ... 4.725 -0.025 4.700 276000 22.375 -0.025 22.400 ... ... 0.673497
0.644688 ... ... 4.250 -0.025 4.225 278000 23.875 -0.025 23.900 ... ... 0.649035
0.617758 ... ... 3.825 -0.025 3.800 280000 25.400 -0.025 25.425 ... ... 0.622822
0.589206 ... ... 3.425 -0.025 3.400 282000 26.975 -0.025 27 ... ... 0.596133
0.560561 ... ... 3.075 -0.025 3.050 284000 28.600 -0.025 28.625 ... ... 0.569673
0.531074 ... ... 2.725 0 2.725 286000 30.250 -0.025 30.275 ... ... 0.542762
0.501007 ... ... 2.425 0 2.425 288000 31.925 -0.025 31.950 ... ... 0.515693
0.470652 ... ... 2.175 -0.025 2.150 290000 33.650 0 33.650 ... ... 0.490583
0.440335 ... ... 1.925 -0.025 1.900 292000 35.375 -0.025 35.400 ... ... 0.464356
0.410432 ... ... 1.700 -0.025 1.675 294000 37.150 0 37.150 ... ... 0.441158
0.384154 ... ... 1.500 0 1.500 296000 38.950 0 38.950 ... ... 0.419557
0.353618 ... ... 1.325 -0.025 1.300 298000 40.750 -0.025 40.775 ... ... 0.397453
0.327712 ... ... 1.175 -0.025 1.150 300000 42.600 0 42.600 ... ... 0.380002
0.300561 ... ... 1.025 -0.025 1 302000 44.450 -0.025 44.475 ... ... 0.362471
0.275862 ... ... 0.900 -0.025 0.875 304000 46.325 -0.025 46.350 ... ... 0.347655
0.254292 ... ... 0.775 0 0.775 306000 48.225 -0.025 48.250 ... ... 0.335818
0.231937 ... ... 0.675 0 0.675 308000 50.150 0 50.150 ... ... 0.327121
0.213537 ... ... 0.600 0 0.600 310000 52.075 -0.025 52.100 ... ... 0.318691
0.194608 ... ... 0.525 0 0.525 312000 54.025 -0.025 54.050 ... ... 0.313463
0.174968 ... ... 0.450 0 0.450 314000 56 0 56 ... ... 0.311374
0.154372 ... ... 0.400 -0.025 0.375 316000 57.975 0 57.975 ... ... 0.309435
0.139139 ... ... 0.350 -0.025 0.325 318000 59.975 0 59.975 ... ... 0.310397
0.130225 ... ... 0.300 0 0.300 320000 61.975 0 61.975 ... ... 0.311356
0.114261 ... ... 0.250 0 0.250 322000 63.975 0 63.975 ... ... 0.312311
0.105104 ... ... 0.225 0 0.225 324000 65.975 0 65.975 ... ... 0.313263
0.087849 ... ... 0.175 0 0.175 326000 67.975 0 67.975 ... ... 0.314212
0.078057 ... ... 0.150 0 0.150 328000 69.975 0 69.975 ... ... 0.315156
0.067963 ... ... 0.150 -0.025 0.125 330000 71.975 0 71.975 ... ... 0.316098
0.066916 ... ... 0.125 0 0.125 332000 73.975 0 73.975 ... ... 0.317036
0.056559 ... ... 0.100 0 0.100 334000 75.975 0 75.975 ... ... 0.31797
0.045569 ... ... 0.075 0 0.075 336000 77.975 0 77.975 ... ... 0.318901
0.044897 ... ... 0.075 0 0.075 338000 79.975 0 79.975 ... ... 0.319829
0.033099 ... ... 0.075 -0.025 0.050 340000 81.975 0 81.975 ... ... 0.320754
0.032625 ... ... 0.050 0 0.050 342000 83.975 0 83.975 ... ... 0.321676
0.032169 ... ... 0.050 0 0.050 344000 85.975 0 85.975 ... ... 0.322594
0.031731 ... ... 0.050 0 0.050 346000 87.975 0 87.975 ... ... 0.32351
0.018742 ... ... 0.025 0 0.025 348000 89.975 0 89.975 ... ... 0.324422
0.01849 ... ... 0.025 0 0.025 350000 91.975 0 91.975 ... ... 0.325331
0.018245 ... ... 0.025 0 0.025 352000 93.975 0 93.975 ... ... 0.326237
0.018009 ... ... 0.025 0 0.025 354000 95.975 0 95.975 ... ... 0.327139
0.017782 ... ... 0.025 0 0.025 356000 97.975 0 97.975 ... ... 0.328039
0.017564 ... ... 0.025 0 0.025 358000 99.975 0 99.975 ... ... 0.328936
0.010202 ... ... 0.013 0 0.013 360000 101.975 0 101.975 ... ... 0.32983
0.010077 ... ... 0.013 0 0.013 362000 103.975 0 103.975 ... ... 0.330721
0.009958 ... ... 0.013 0 0.013 364000 105.975 0 105.975 ... ... 0.331609
0.009842 ... ... 0.013 0 0.013 366000 107.975 0 107.975 ... ... 0.332494
0.009731 ... ... 0.013 0 0.013 368000 109.975 0 109.975 ... ... 0.333377
0.009623 ... ... 0.013 0 0.013 370000 111.975 0 111.975 ... ... 0.334256
0.009518 ... ... 0.013 0 0.013 372000 113.975 0 113.975 ... ... 0.335133
0.009417 ... ... 0.013 0 0.013 374000 115.975 0 115.975 ... ... 0.336006
0.009318 ... ... 0.013 0 0.013 376000 117.975 0 117.975 ... ... 0.336877
0.009222 ... ... 0.013 0 0.013 378000 119.975 0 119.975 ... ... 0.337745
0.009128 ... ... 0.013 0 0.013 380000 121.975 0 121.975 ... ... 0.338611
0.009037 ... ... 0.013 0 0.013 382000 123.975 0 123.975 ... ... 0.339473
0.008948 ... ... 0.013 0 0.013 384000 125.975 0 125.975 ... ... 0.340333
0.008863 ... ... 0.013 0 0.013 386000 127.975 0 127.975 ... ... 0.34119
0.008779 ... ... 0.013 0 0.013 388000 129.975 0 129.975 ... ... 0.342045
0.008698 ... ... 0.013 0 0.013 390000 131.975 0 131.975 ... ... 0.342896
0.00862 ... ... 0.013 0 0.013 392000 133.975 0 133.975 ... ... 0.343745
0.008544 ... ... 0.013 0 0.013 394000 135.975 0 135.975 ... ... 0.344592
0.00847 ... ... 0.013 0 0.013 396000 137.975 0 137.975 ... ... 0.345436
0.008397 ... ... 0.013 0 0.013 398000 139.975 0 139.975 ... ... 0.346277
0.008326 ... ... 0.013 0 0.013 400000 141.975 0 141.975 ... ... 0.347116
0.008256 ... ... 0.013 0 0.013 402000 143.975 0 143.975 ... ... 0.347952
0.008188 ... ... 0.013 0 0.013 404000 145.975 0 145.975 ... ... 0.348786
0.008122 ... ... 0.013 0 0.013 406000 147.975 0 147.975 ... ... 0.349617
0.008058 ... ... 0.013 0 0.013 408000 149.975 0 149.975 ... ... 0.350446
0.007995 ... ... 0.013 0 0.013 410000 151.975 0 151.975 ... ... 0.351272
0.007933 ... ... 0.013 0 0.013 412000 153.975 0 153.975 ... ... 0.352096
0.007873 ... ... 0.013 0 0.013 414000 155.975 0 155.975 ... ... 0.352918
0.007815 ... ... 0.013 0 0.013 416000 157.975 0 157.975 ... ... 0.353737
0.007758 ... ... 0.013 0 0.013 418000 159.975 0 159.975 ... ... 0.354553
0.007702 ... ... 0.013 0 0.013 420000 161.975 0 161.975 ... ... 0.355367

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.