DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 294
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.243891 ... ... 159.600 0.400 160 134000 0.013 -0.012 0.025 ... ... 0.005337
0.245849 ... ... 157.600 0.400 158 136000 0.013 -0.012 0.025 ... ... 0.005427
0.24779 ... ... 155.600 0.400 156 138000 0.025 0 0.025 ... ... 0.009169
0.249715 ... ... 153.600 0.400 154 140000 0.025 0 0.025 ... ... 0.009322
0.251625 ... ... 151.600 0.400 152 142000 0.025 0 0.025 ... ... 0.009477
0.253518 ... ... 149.600 0.400 150 144000 0.025 0 0.025 ... ... 0.009636
0.255397 ... ... 147.600 0.400 148 146000 0.025 0 0.025 ... ... 0.009797
0.257261 ... ... 145.600 0.400 146 148000 0.025 0 0.025 ... ... 0.009963
0.259111 ... ... 143.600 0.400 144 150000 0.025 0 0.025 ... ... 0.010131
0.260946 ... ... 141.600 0.400 142 152000 0.025 -0.025 0.050 ... ... 0.010304
0.262767 ... ... 139.600 0.400 140 154000 0.025 -0.025 0.050 ... ... 0.01048
0.264575 ... ... 137.600 0.400 138 156000 0.050 0 0.050 ... ... 0.017971
0.266369 ... ... 135.600 0.400 136 158000 0.050 0 0.050 ... ... 0.018275
0.26815 ... ... 133.600 0.400 134 160000 0.050 0 0.050 ... ... 0.018587
0.269919 ... ... 131.600 0.400 132 162000 0.050 -0.025 0.075 ... ... 0.018906
0.271675 ... ... 129.600 0.400 130 164000 0.075 0 0.075 ... ... 0.025886
0.273418 ... ... 127.600 0.400 128 166000 0.075 0 0.075 ... ... 0.026329
0.27515 ... ... 125.600 0.400 126 168000 0.075 -0.025 0.100 ... ... 0.026783
0.27687 ... ... 123.600 0.400 124 170000 0.100 0 0.100 ... ... 0.033498
0.278578 ... ... 121.600 0.400 122 172000 0.100 -0.025 0.125 ... ... 0.034077
0.280275 ... ... 119.600 0.400 120 174000 0.100 -0.025 0.125 ... ... 0.034671
0.28196 ... ... 117.600 0.400 118 176000 0.125 -0.025 0.150 ... ... 0.04129
0.283634 ... ... 115.600 0.400 116 178000 0.125 -0.025 0.150 ... ... 0.042015
0.285298 ... ... 113.600 0.400 114 180000 0.150 -0.025 0.175 ... ... 0.048531
0.286951 ... ... 111.600 0.400 112 182000 0.150 -0.025 0.175 ... ... 0.049389
0.288593 ... ... 109.600 0.400 110 184000 0.175 -0.025 0.200 ... ... 0.055869
0.290226 ... ... 107.600 0.400 108 186000 0.200 -0.025 0.225 ... ... 0.062248
0.291848 ... ... 105.600 0.400 106 188000 0.200 -0.050 0.250 ... ... 0.063363
0.29346 ... ... 103.600 0.400 104 190000 0.225 -0.025 0.250 ... ... 0.069796
0.295063 ... ... 101.600 0.400 102 192000 0.250 -0.025 0.275 ... ... 0.076194
0.296656 ... ... 99.600 0.400 100 194000 0.275 -0.025 0.300 ... ... 0.082581
0.298239 ... ... 97.600 0.400 98 196000 0.300 -0.025 0.325 ... ... 0.088978
0.299814 ... ... 95.600 0.400 96 198000 0.325 -0.050 0.375 ... ... 0.095402
0.301379 ... ... 93.600 0.400 94 200000 0.350 -0.050 0.400 ... ... 0.101866
0.302935 ... ... 91.600 0.400 92 202000 0.375 -0.050 0.425 ... ... 0.108386
0.304482 ... ... 89.600 0.400 90 204000 0.400 -0.050 0.450 ... ... 0.114973
0.30602 ... ... 87.600 0.400 88 206000 0.450 -0.050 0.500 ... ... 0.125997
0.30755 ... ... 85.600 0.400 86 208000 0.475 -0.050 0.525 ... ... 0.132707
0.309071 ... ... 83.600 0.400 84 210000 0.525 -0.050 0.575 ... ... 0.143679
0.310584 ... ... 81.600 0.400 82 212000 0.575 -0.050 0.625 ... ... 0.154601
0.313888 ... ... 79.625 0.400 80.025 214000 0.625 -0.050 0.675 ... ... 0.16551
0.31544 ... ... 77.650 0.375 78.025 216000 0.675 -0.075 0.750 ... ... 0.176437
0.320759 ... ... 75.700 0.375 76.075 218000 0.750 -0.075 0.825 ... ... 0.191045
0.32434 ... ... 73.750 0.350 74.100 220000 0.800 -0.100 0.900 ... ... 0.20201
0.329967 ... ... 71.800 0.350 72.150 222000 0.875 -0.100 0.975 ... ... 0.216497
0.337722 ... ... 69.875 0.350 70.225 224000 0.975 -0.100 1.075 1.100 1.100 0.23417
0.345697 ... ... 67.975 0.325 68.300 226000 1.050 -0.125 1.175 ... ... 0.248476
0.353903 ... ... 66.050 0.325 66.375 228000 1.150 -0.125 1.275 ... ... 0.265821
0.364296 ... ... 64.175 0.300 64.475 230000 1.275 -0.125 1.400 ... ... 0.285863
0.37494 ... ... 62.300 0.275 62.575 232000 1.400 -0.125 1.525 ... ... 0.305569
0.387741 ... ... 60.425 0.275 60.700 234000 1.525 -0.125 1.650 ... ... 0.325028
0.402626 ... ... 58.575 0.275 58.850 236000 1.650 -0.150 1.800 ... ... 0.344311
0.417682 ... ... 56.750 0.250 57 238000 1.800 -0.150 1.950 ... ... 0.365802
0.434676 ... ... 54.925 0.250 55.175 240000 1.975 -0.150 2.125 ... ... 0.389197
0.451779 ... ... 53.100 0.250 53.350 242000 2.150 -0.150 2.300 ... ... 0.412161
0.470636 ... ... 51.325 0.225 51.550 244000 2.325 -0.175 2.500 ... ... 0.434786
0.491072 ... ... 49.550 0.225 49.775 246000 2.525 -0.200 2.725 ... ... 0.458963
0.511442 ... ... 47.775 0.225 48 248000 2.750 -0.200 2.950 ... ... 0.484426
0.533167 ... ... 46.050 0.200 46.250 250000 2.975 -0.200 3.175 ... ... 0.509355
0.556052 ... ... 44.325 0.200 44.525 252000 3.225 -0.200 3.425 ... ... 0.535299
0.578684 ... ... 42.625 0.175 42.800 254000 3.500 -0.200 3.700 ... ... 0.562016
0.603365 ... ... 40.950 0.175 41.125 256000 3.775 -0.225 4 ... ... 0.58805
0.627563 ... ... 39.275 0.175 39.450 258000 4.075 -0.250 4.325 ... ... 0.614623
0.652286 ... ... 37.650 0.150 37.800 260000 4.425 -0.225 4.650 ... ... 0.642536
0.677337 ... ... 36.050 0.125 36.175 262000 4.750 -0.275 5.025 ... ... 0.668531
0.702521 ... ... 34.450 0.125 34.575 264000 5.125 -0.275 5.400 ... ... 0.695461
0.72765 ... ... 32.900 0.100 33 266000 5.525 -0.300 5.825 ... ... 0.722121
0.753147 ... ... 31.375 0.100 31.475 268000 5.950 -0.325 6.275 ... ... 0.74833
0.777533 ... ... 29.875 0.075 29.950 270000 6.425 -0.300 6.725 6.900 6.575 0.774467
0.801778 ... ... 28.425 0.050 28.475 272000 6.900 -0.350 7.250 ... ... 0.799179
0.825491 ... ... 27 0.050 27.050 274000 7.425 -0.350 7.775 ... ... 0.823337
0.847998 ... ... 25.600 0.050 25.650 276000 8 -0.350 8.350 ... ... 0.846569
0.869154 ... ... 24.225 0.050 24.275 278000 8.600 -0.350 8.950 ... ... 0.86828
0.889015 ... ... 22.900 0.050 22.950 280000 9.225 -0.350 9.575 9.600 9.575 0.888351
0.907284 ... ... 21.625 0.050 21.675 282000 9.900 -0.350 10.250 10.225 10.225 0.906804
0.923602 ... ... 20.375 0.050 20.425 284000 10.625 -0.325 10.950 ... ... 0.923376
0.937859 ... ... 19.150 0.050 19.200 286000 11.375 -0.325 11.700 ... ... 0.937783
0.95 ... ... 18 0.050 18.050 288000 12.175 -0.325 12.500 ... ... 0.949962
0.959747 ... ... 16.850 0.075 16.925 290000 13 -0.325 13.325 ... ... 0.959735
0.967008 ... ... 15.775 0.050 15.825 292000 13.875 -0.325 14.200 ... ... 0.967008
0.971676 ... ... 14.725 0.050 14.775 294000 14.775 -0.350 15.125 ... ... 0.971676
0.973646 ... ... 13.725 0.050 13.775 296000 15.725 -0.350 16.075 ... ... 0.973646
0.972846 ... ... 12.750 0.050 12.800 298000 16.725 -0.350 17.075 16.800 16.800 0.972859
0.969219 ... ... 11.850 0.025 11.875 300000 17.750 -0.375 18.125 ... ... 0.969261
0.962689 ... ... 10.975 0 10.975 302000 18.825 -0.375 19.200 ... ... 0.962845
0.953275 ... ... 10.150 -0.025 10.125 304000 19.925 -0.425 20.350 ... ... 0.953538
0.941033 ... ... 9.375 -0.050 9.325 306000 21.100 -0.425 21.525 ... ... 0.941604
0.926068 ... ... 8.625 -0.050 8.575 308000 22.300 -0.450 22.750 ... ... 0.926877
0.908541 ... ... 7.950 -0.075 7.875 310000 23.550 -0.475 24.025 ... ... 0.909634
0.88867 ... ... 7.300 -0.075 7.225 312000 24.875 -0.475 25.350 ... ... 0.890494
0.866223 ... ... 6.700 -0.100 6.600 314000 26.200 -0.500 26.700 ... ... 0.868535
0.841831 ... ... 6.150 -0.125 6.025 316000 27.600 -0.500 28.100 ... ... 0.845303
0.815879 ... ... 5.625 -0.125 5.500 318000 29.050 -0.525 29.575 ... ... 0.820803
0.788821 ... ... 5.150 -0.125 5.025 320000 30.525 -0.525 31.050 ... ... 0.794657
0.760153 ... ... 4.725 -0.150 4.575 322000 32.050 -0.550 32.600 ... ... 0.767983
0.731204 ... ... 4.325 -0.150 4.175 324000 33.625 -0.525 34.150 ... ... 0.74135
0.701276 ... ... 3.950 -0.150 3.800 326000 35.225 -0.550 35.775 ... ... 0.714128
0.672102 ... ... 3.625 -0.150 3.475 328000 36.875 -0.525 37.400 ... ... 0.687948
0.641069 ... ... 3.300 -0.150 3.150 330000 38.525 -0.550 39.075 ... ... 0.660434
0.611668 ... ... 3.025 -0.150 2.875 332000 40.225 -0.525 40.750 ... ... 0.634794
0.582704 ... ... 2.750 -0.125 2.625 334000 41.950 -0.525 42.475 ... ... 0.609937
0.552271 ... ... 2.525 -0.150 2.375 336000 43.700 -0.525 44.225 ... ... 0.58617
0.522598 ... ... 2.300 -0.150 2.150 338000 45.475 -0.500 45.975 ... ... 0.563803
0.494084 ... ... 2.075 -0.125 1.950 340000 47.250 -0.525 47.775 ... ... 0.540944
0.467156 ... ... 1.900 -0.125 1.775 342000 49.075 -0.500 49.575 ... ... 0.522177
0.439157 ... ... 1.725 -0.125 1.600 344000 50.900 -0.475 51.375 ... ... 0.503282
0.413242 ... ... 1.575 -0.125 1.450 346000 52.725 -0.500 53.225 ... ... 0.484205
0.389914 ... ... 1.425 -0.100 1.325 348000 54.600 -0.475 55.075 ... ... 0.470158
0.365906 ... ... 1.275 -0.075 1.200 350000 56.475 -0.475 56.950 ... ... 0.45623
0.34107 ... ... 1.175 -0.100 1.075 352000 58.375 -0.450 58.825 ... ... 0.445126
0.319539 ... ... 1.050 -0.075 0.975 354000 60.275 -0.450 60.725 ... ... 0.434211
0.297378 ... ... 0.950 -0.075 0.875 356000 62.200 -0.450 62.650 ... ... 0.426256
0.27925 ... ... 0.875 -0.075 0.800 358000 64.150 -0.425 64.575 ... ... 0.421286
0.26075 ... ... 0.800 -0.075 0.725 360000 66.100 -0.425 66.525 ... ... 0.416517
0.247012 ... ... 0.725 -0.050 0.675 362000 68.050 -0.425 68.475 ... ... 0.411938
0.227765 ... ... 0.675 -0.075 0.600 364000 70.025 -0.425 70.450 ... ... 0.41023
0.21359 ... ... 0.625 -0.075 0.550 366000 72 -0.425 72.425 ... ... 0.408633
0.205054 ... ... 0.575 -0.050 0.525 368000 74 -0.400 74.400 ... ... 0.409726
0.190648 ... ... 0.525 -0.050 0.475 370000 76 -0.400 76.400 ... ... 0.410815
0.182152 ... ... 0.500 -0.050 0.450 372000 78 -0.400 78.400 ... ... 0.4119
0.173694 ... ... 0.450 -0.025 0.425 374000 80 -0.400 80.400 ... ... 0.412982
0.165261 ... ... 0.425 -0.025 0.400 376000 82 -0.400 82.400 ... ... 0.414061
0.156835 ... ... 0.400 -0.025 0.375 378000 84 -0.400 84.400 ... ... 0.415136
0.148397 ... ... 0.375 -0.025 0.350 380000 86 -0.400 86.400 ... ... 0.416207
0.139931 ... ... 0.375 -0.050 0.325 382000 88 -0.400 88.400 ... ... 0.417276
0.131408 ... ... 0.350 -0.050 0.300 384000 90 -0.400 90.400 ... ... 0.41834
0.122812 ... ... 0.325 -0.050 0.275 386000 92 -0.400 92.400 ... ... 0.419402
0.121427 ... ... 0.300 -0.025 0.275 388000 94 -0.400 94.400 ... ... 0.420459
0.112842 ... ... 0.300 -0.050 0.250 390000 96 -0.400 96.400 ... ... 0.421514
0.104116 ... ... 0.275 -0.050 0.225 392000 98 -0.400 98.400 ... ... 0.422565
0.102996 ... ... 0.250 -0.025 0.225 394000 100 -0.400 100.400 ... ... 0.423613
0.101911 ... ... 0.250 -0.025 0.225 396000 102 -0.400 102.400 ... ... 0.424658
0.093217 ... ... 0.225 -0.025 0.200 398000 104 -0.400 104.400 ... ... 0.425699
0.092265 ... ... 0.225 -0.025 0.200 400000 106 -0.400 106.400 ... ... 0.426738
0.08344 ... ... 0.225 -0.050 0.175 402000 108 -0.400 108.400 ... ... 0.427773
0.082612 ... ... 0.200 -0.025 0.175 404000 110 -0.400 110.400 ... ... 0.428805
0.081808 ... ... 0.200 -0.025 0.175 406000 112 -0.400 112.400 ... ... 0.429834
0.081028 ... ... 0.200 -0.025 0.175 408000 114 -0.400 114.400 ... ... 0.43086
0.072191 ... ... 0.175 -0.025 0.150 410000 116 -0.400 116.400 ... ... 0.431883
0.071519 ... ... 0.175 -0.025 0.150 412000 118 -0.400 118.400 ... ... 0.432903
0.070867 ... ... 0.175 -0.025 0.150 414000 120 -0.400 120.400 ... ... 0.43392
0.070233 ... ... 0.175 -0.025 0.150 416000 122 -0.400 122.400 ... ... 0.434933
0.061285 ... ... 0.150 -0.025 0.125 418000 124 -0.400 124.400 ... ... 0.435944
0.060749 ... ... 0.150 -0.025 0.125 420000 126 -0.400 126.400 ... ... 0.436952
0.060225 ... ... 0.150 -0.025 0.125 422000 128 -0.400 128.400 ... ... 0.437957
0.059716 ... ... 0.150 -0.025 0.125 424000 130 -0.400 130.400 ... ... 0.438959
0.059219 ... ... 0.150 -0.025 0.125 426000 132 -0.400 132.400 ... ... 0.439958
0.058735 ... ... 0.125 0 0.125 428000 134 -0.400 134.400 ... ... 0.440954
0.058264 ... ... 0.125 0 0.125 430000 136 -0.400 136.400 ... ... 0.441947
0.049308 ... ... 0.125 -0.025 0.100 432000 138 -0.400 138.400 ... ... 0.442938
0.048919 ... ... 0.125 -0.025 0.100 434000 140 -0.400 140.400 ... ... 0.443925
0.048538 ... ... 0.125 -0.025 0.100 436000 142 -0.400 142.400 ... ... 0.44491
0.048166 ... ... 0.125 -0.025 0.100 438000 144 -0.400 144.400 ... ... 0.445892
0.047803 ... ... 0.125 -0.025 0.100 440000 146 -0.400 146.400 ... ... 0.446871
0.047449 ... ... 0.100 0 0.100 442000 148 -0.400 148.400 ... ... 0.447847
0.047102 ... ... 0.100 0 0.100 444000 150 -0.400 150.400 ... ... 0.44882
0.046764 ... ... 0.100 0 0.100 446000 152 -0.400 152.400 ... ... 0.449791

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.