DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.251088 ... ... 126.350 4.150 130.500 94000 0.013 0 0.013 ... ... 0.005739
0.253865 ... ... 124.350 4.150 128.500 96000 0.013 0 0.013 ... ... 0.005864
0.256593 ... ... 122.350 4.150 126.500 98000 0.013 0 0.013 ... ... 0.005991
0.259272 ... ... 120.350 4.150 124.500 100000 0.013 0 0.013 ... ... 0.006122
0.261902 ... ... 118.350 4.150 122.500 102000 0.013 0 0.013 ... ... 0.006255
0.264483 ... ... 116.350 4.150 120.500 104000 0.013 0 0.013 ... ... 0.006392
0.267017 ... ... 114.350 4.150 118.500 106000 0.013 0 0.013 ... ... 0.006533
0.269504 ... ... 112.350 4.150 116.500 108000 0.013 0 0.013 ... ... 0.006677
0.271943 ... ... 110.350 4.150 114.500 110000 0.013 0 0.013 ... ... 0.006824
0.274335 ... ... 108.350 4.150 112.500 112000 0.013 0 0.013 ... ... 0.006975
0.27668 ... ... 106.350 4.150 110.500 114000 0.013 0 0.013 ... ... 0.007131
0.278978 ... ... 104.350 4.150 108.500 116000 0.013 0 0.013 ... ... 0.00729
0.281228 ... ... 102.350 4.150 106.500 118000 0.013 0 0.013 ... ... 0.007455
0.283431 ... ... 100.350 4.150 104.500 120000 0.013 0 0.013 ... ... 0.007625
0.285585 ... ... 98.350 4.150 102.500 122000 0.013 -0.013 0.025 ... ... 0.0078
0.28769 ... ... 96.350 4.150 100.500 124000 0.025 0 0.025 ... ... 0.013559
0.289746 ... ... 94.350 4.150 98.500 126000 0.025 0 0.025 ... ... 0.01387
0.291751 ... ... 92.350 4.150 96.500 128000 0.025 0 0.025 ... ... 0.01419
0.293704 ... ... 90.350 4.150 94.500 130000 0.025 -0.025 0.050 ... ... 0.01452
0.295604 ... ... 88.350 4.150 92.500 132000 0.050 0 0.050 ... ... 0.024826
0.297449 ... ... 86.350 4.150 90.500 134000 0.050 -0.025 0.075 ... ... 0.025403
0.299239 ... ... 84.350 4.150 88.500 136000 0.075 -0.025 0.100 ... ... 0.034787
0.30097 ... ... 82.350 4.150 86.500 138000 0.075 -0.025 0.100 ... ... 0.035601
0.302641 ... ... 80.350 4.150 84.500 140000 0.100 -0.025 0.125 ... ... 0.044594
0.304248 ... ... 78.350 4.150 82.500 142000 0.125 -0.050 0.175 ... ... 0.053234
0.30579 ... ... 76.350 4.150 80.500 144000 0.150 -0.050 0.200 ... ... 0.061663
0.307263 ... ... 74.350 4.150 78.500 146000 0.200 -0.050 0.250 ... ... 0.076421
0.308664 ... ... 72.350 4.150 76.500 148000 0.225 -0.075 0.300 ... ... 0.084473
0.309987 ... ... 70.350 4.150 74.500 150000 0.275 -0.075 0.350 ... ... 0.098353
0.311229 ... ... 68.350 4.150 72.500 152000 0.350 -0.075 0.425 ... ... 0.11709
0.312384 ... ... 66.350 4.150 70.500 154000 0.400 -0.100 0.500 ... ... 0.130071
0.313446 ... ... 64.350 4.150 68.500 156000 0.475 -0.125 0.600 ... ... 0.147607
0.314407 ... ... 62.375 4.125 66.500 158000 0.575 -0.125 0.700 ... ... 0.168944
0.315261 ... ... 60.425 4.075 64.500 160000 0.675 -0.150 0.825 ... ... 0.18944
0.3181 ... ... 58.500 4.025 62.525 162000 0.775 -0.200 0.975 ... ... 0.209342
0.325268 ... ... 56.600 4 60.600 164000 0.900 -0.225 1.125 ... ... 0.232272
0.33483 ... ... 54.725 3.975 58.700 166000 1.050 -0.250 1.300 ... ... 0.257686
0.344699 ... ... 52.900 3.900 56.800 168000 1.200 -0.275 1.475 ... ... 0.282183
0.359103 ... ... 51.100 3.850 54.950 170000 1.375 -0.325 1.700 ... ... 0.308697
0.375807 ... ... 49.325 3.800 53.125 172000 1.575 -0.350 1.925 ... ... 0.336812
0.39465 ... ... 47.575 3.750 51.325 174000 1.800 -0.375 2.175 ... ... 0.366154
0.417275 ... ... 45.850 3.725 49.575 176000 2.050 -0.400 2.450 ... ... 0.396392
0.441399 ... ... 44.175 3.675 47.850 178000 2.300 -0.475 2.775 ... ... 0.425381
0.465166 ... ... 42.525 3.600 46.125 180000 2.600 -0.500 3.100 ... ... 0.456761
0.493127 ... ... 40.925 3.550 44.475 182000 2.925 -0.525 3.450 ... ... 0.488259
0.52024 ... ... 39.325 3.500 42.825 184000 3.250 -0.600 3.850 ... ... 0.51832
0.549105 ... ... 37.775 3.450 41.225 186000 3.625 -0.650 4.275 ... ... 0.549637
0.578043 ... ... 36.275 3.375 39.650 188000 4.025 -0.700 4.725 ... ... 0.580539
0.606868 ... ... 34.800 3.300 38.100 190000 4.450 -0.775 5.225 ... ... 0.610887
0.636284 ... ... 33.350 3.250 36.600 192000 4.925 -0.800 5.725 ... ... 0.641397
0.665051 ... ... 31.950 3.175 35.125 194000 5.400 -0.900 6.300 ... ... 0.670168
0.693709 ... ... 30.575 3.125 33.700 196000 5.925 -0.950 6.875 ... ... 0.698684
0.721292 ... ... 29.250 3.050 32.300 198000 6.500 -1 7.500 ... ... 0.72657
0.748199 ... ... 27.950 3 30.950 200000 7.075 -1.075 8.150 ... ... 0.752596
0.773706 ... ... 26.700 2.925 29.625 202000 7.700 -1.150 8.850 ... ... 0.777706
0.79776 ... ... 25.500 2.825 28.325 204000 8.375 -1.200 9.575 ... ... 0.801631
0.820571 ... ... 24.300 2.775 27.075 206000 9.075 -1.275 10.350 ... ... 0.823897
0.841705 ... ... 23.175 2.675 25.850 208000 9.800 -1.350 11.150 ... ... 0.844482
0.861286 ... ... 22.075 2.600 24.675 210000 10.575 -1.425 12 ... ... 0.863511
0.879147 ... ... 21 2.550 23.550 212000 11.375 -1.500 12.875 ... ... 0.880731
0.895004 ... ... 19.975 2.450 22.425 214000 12.225 -1.575 13.800 ... ... 0.896207
0.909088 ... ... 18.975 2.400 21.375 216000 13.100 -1.650 14.750 ... ... 0.909802
0.921185 ... ... 18.025 2.325 20.350 218000 14.025 -1.700 15.725 ... ... 0.921541
0.931308 ... ... 17.100 2.250 19.350 220000 14.975 -1.775 16.750 ... ... 0.931375
0.939455 ... ... 16.225 2.175 18.400 222000 15.950 -1.875 17.825 ... ... 0.939323
0.945629 ... ... 15.375 2.100 17.475 224000 16.975 -1.950 18.925 ... ... 0.945387
0.94985 ... ... 14.550 2.025 16.575 226000 18.050 -2 20.050 ... ... 0.949583
0.952127 ... ... 13.775 1.950 15.725 228000 19.125 -2.075 21.200 ... ... 0.951971
0.952511 ... ... 13.025 1.900 14.925 230000 20.250 -2.150 22.400 ... ... 0.952568
0.951045 ... ... 12.325 1.800 14.125 232000 21.425 -2.225 23.650 ... ... 0.95145
0.947794 ... ... 11.625 1.750 13.375 234000 22.600 -2.300 24.900 ... ... 0.948644
0.942806 ... ... 10.975 1.675 12.650 236000 23.850 -2.350 26.200 ... ... 0.944321
0.936229 ... ... 10.350 1.625 11.975 238000 25.100 -2.425 27.525 ... ... 0.938431
0.927955 ... ... 9.775 1.525 11.300 240000 26.375 -2.500 28.875 ... ... 0.931075
0.918284 ... ... 9.200 1.475 10.675 242000 27.700 -2.575 30.275 ... ... 0.922476
0.907194 ... ... 8.650 1.425 10.075 244000 29.050 -2.625 31.675 ... ... 0.91263
0.894762 ... ... 8.150 1.350 9.500 246000 30.425 -2.700 33.125 ... ... 0.901622
0.881401 ... ... 7.675 1.300 8.975 248000 31.825 -2.750 34.575 ... ... 0.889547
0.86661 ... ... 7.200 1.250 8.450 250000 33.275 -2.800 36.075 ... ... 0.876835
0.85076 ... ... 6.775 1.175 7.950 252000 34.725 -2.875 37.600 ... ... 0.862975
0.833958 ... ... 6.350 1.125 7.475 254000 36.225 -2.925 39.150 ... ... 0.848803
0.816904 ... ... 5.950 1.100 7.050 256000 37.725 -2.975 40.700 ... ... 0.833613
0.798635 ... ... 5.600 1.025 6.625 258000 39.250 -3.050 42.300 ... ... 0.817915
0.779797 ... ... 5.250 0.975 6.225 260000 40.825 -3.100 43.925 ... ... 0.80245
0.760537 ... ... 4.900 0.950 5.850 262000 42.400 -3.150 45.550 ... ... 0.786194
0.740118 ... ... 4.600 0.875 5.475 264000 44 -3.200 47.200 ... ... 0.76984
0.720414 ... ... 4.300 0.850 5.150 266000 45.625 -3.250 48.875 ... ... 0.753535
0.699719 ... ... 4.025 0.800 4.825 268000 47.275 -3.300 50.575 ... ... 0.737432
0.679113 ... ... 3.750 0.775 4.525 270000 48.950 -3.325 52.275 ... ... 0.721683
0.657526 ... ... 3.525 0.700 4.225 272000 50.625 -3.400 54.025 ... ... 0.705463
0.636235 ... ... 3.275 0.675 3.950 274000 52.325 -3.425 55.750 ... ... 0.689787
0.615454 ... ... 3.075 0.625 3.700 276000 54.050 -3.475 57.525 ... ... 0.674809
0.595409 ... ... 2.850 0.625 3.475 278000 55.775 -3.525 59.300 ... ... 0.659529
0.574656 ... ... 2.675 0.575 3.250 280000 57.550 -3.550 61.100 ... ... 0.646351
0.553116 ... ... 2.500 0.525 3.025 282000 59.325 -3.600 62.925 ... ... 0.633054
0.532614 ... ... 2.325 0.500 2.825 284000 61.100 -3.650 64.750 ... ... 0.619619
0.513416 ... ... 2.150 0.500 2.650 286000 62.900 -3.675 66.575 ... ... 0.607397
0.493658 ... ... 2 0.475 2.475 288000 64.725 -3.700 68.425 ... ... 0.596508
0.473265 ... ... 1.875 0.425 2.300 290000 66.550 -3.750 70.300 ... ... 0.585631
0.454556 ... ... 1.750 0.400 2.150 292000 68.400 -3.775 72.175 ... ... 0.576225
0.435319 ... ... 1.625 0.375 2 294000 70.250 -3.825 74.075 ... ... 0.566881
0.418131 ... ... 1.500 0.375 1.875 296000 72.125 -3.850 75.975 ... ... 0.559114
0.397766 ... ... 1.400 0.325 1.725 298000 74.025 -3.875 77.900 ... ... 0.55298
0.382501 ... ... 1.300 0.325 1.625 300000 75.900 -3.925 79.825 ... ... 0.54543
0.363934 ... ... 1.200 0.300 1.500 302000 77.825 -3.950 81.775 ... ... 0.541086
0.347971 ... ... 1.125 0.275 1.400 304000 79.750 -3.975 83.725 ... ... 0.536868
0.331648 ... ... 1.050 0.250 1.300 306000 81.675 -4.025 85.700 ... ... 0.532771
0.314907 ... ... 0.975 0.225 1.200 308000 83.625 -4.050 87.675 ... ... 0.530335
0.301321 ... ... 0.900 0.225 1.125 310000 85.575 -4.075 89.650 ... ... 0.528
0.287506 ... ... 0.825 0.225 1.050 312000 87.525 -4.125 91.650 ... ... 0.525762
0.273423 ... ... 0.775 0.200 0.975 314000 89.525 -4.125 93.650 ... ... 0.526629
0.259029 ... ... 0.725 0.175 0.900 316000 91.500 -4.150 95.650 ... ... 0.526037
0.244274 ... ... 0.650 0.175 0.825 318000 93.500 -4.150 97.650 ... ... 0.526965
0.233497 ... ... 0.600 0.175 0.775 320000 95.500 -4.150 99.650 ... ... 0.527908
0.222587 ... ... 0.575 0.150 0.725 322000 97.500 -4.150 101.650 ... ... 0.528865
0.211515 ... ... 0.525 0.150 0.675 324000 99.500 -4.150 103.650 ... ... 0.529834
0.200256 ... ... 0.475 0.150 0.625 326000 101.500 -4.150 105.650 ... ... 0.530816
0.188775 ... ... 0.450 0.125 0.575 328000 103.500 -4.150 107.650 ... ... 0.531809
0.177032 ... ... 0.425 0.100 0.525 330000 105.500 -4.150 109.650 ... ... 0.532812
0.170318 ... ... 0.375 0.125 0.500 332000 107.500 -4.150 111.650 ... ... 0.533824
0.15815 ... ... 0.350 0.100 0.450 334000 109.500 -4.150 113.650 ... ... 0.534845
0.151284 ... ... 0.325 0.100 0.425 336000 111.500 -4.150 115.650 ... ... 0.535874
0.144375 ... ... 0.300 0.100 0.400 338000 113.500 -4.150 117.650 ... ... 0.53691
0.137409 ... ... 0.275 0.100 0.375 340000 115.500 -4.150 119.650 ... ... 0.537953
0.124254 ... ... 0.250 0.075 0.325 342000 117.500 -4.150 121.650 ... ... 0.539002
0.116968 ... ... 0.250 0.050 0.300 344000 119.500 -4.150 123.650 ... ... 0.540056
0.116039 ... ... 0.225 0.075 0.300 346000 121.500 -4.150 125.650 ... ... 0.541116
0.108702 ... ... 0.200 0.075 0.275 348000 123.500 -4.150 127.650 ... ... 0.54218
0.101223 ... ... 0.200 0.050 0.250 350000 125.500 -4.150 129.650 ... ... 0.543249
0.093575 ... ... 0.175 0.050 0.225 352000 127.500 -4.150 131.650 ... ... 0.544321
0.085724 ... ... 0.150 0.050 0.200 354000 129.500 -4.150 133.650 ... ... 0.545397
0.085077 ... ... 0.150 0.050 0.200 356000 131.500 -4.150 135.650 ... ... 0.546476
0.077045 ... ... 0.125 0.050 0.175 358000 133.500 -4.150 137.650 ... ... 0.547557
0.076476 ... ... 0.125 0.050 0.175 360000 135.500 -4.150 139.650 ... ... 0.548641
0.068208 ... ... 0.125 0.025 0.150 362000 137.500 -4.150 141.650 ... ... 0.549727
0.067714 ... ... 0.100 0.050 0.150 364000 139.500 -4.150 143.650 ... ... 0.550815
0.059136 ... ... 0.100 0.025 0.125 366000 141.500 -4.150 145.650 ... ... 0.551905
0.058715 ... ... 0.100 0.025 0.125 368000 143.500 -4.150 147.650 ... ... 0.552996
0.049722 ... ... 0.075 0.025 0.100 370000 145.500 -4.150 149.650 ... ... 0.554088
0.049374 ... ... 0.075 0.025 0.100 372000 147.500 -4.150 151.650 ... ... 0.555182
0.049034 ... ... 0.075 0.025 0.100 374000 149.500 -4.150 153.650 ... ... 0.556276
0.048701 ... ... 0.075 0.025 0.100 376000 151.500 -4.150 155.650 ... ... 0.557371
0.039259 ... ... 0.050 0.025 0.075 378000 153.500 -4.150 157.650 ... ... 0.558466
0.038996 ... ... 0.050 0.025 0.075 380000 155.500 -4.150 159.650 ... ... 0.559561
0.038738 ... ... 0.050 0.025 0.075 382000 157.500 -4.150 161.650 ... ... 0.560657
0.038486 ... ... 0.050 0.025 0.075 384000 159.500 -4.150 163.650 ... ... 0.561753
0.028323 ... ... 0.050 0 0.050 386000 161.500 -4.150 165.650 ... ... 0.562849
0.02814 ... ... 0.050 0 0.050 388000 163.500 -4.150 167.650 ... ... 0.563944
0.02796 ... ... 0.050 0 0.050 390000 165.500 -4.150 169.650 ... ... 0.565039
0.027783 ... ... 0.025 0.025 0.050 392000 167.500 -4.150 171.650 ... ... 0.566133
0.02761 ... ... 0.025 0.025 0.050 394000 169.500 -4.150 173.650 ... ... 0.567227
0.027441 ... ... 0.025 0.025 0.050 396000 171.500 -4.150 175.650 ... ... 0.56832
0.016102 ... ... 0.025 0 0.025 398000 173.500 -4.150 177.650 ... ... 0.569412

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.