DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 288.875
Expiration Date: 04/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.284508 ... ... 151.500 -0.625 150.875 138000 0.050 0 0.050 ... ... 0.017138
0.286744 ... ... 149.500 -0.625 148.875 140000 0.050 0 0.050 ... ... 0.017425
0.288962 ... ... 147.500 -0.625 146.875 142000 0.050 0 0.050 ... ... 0.017718
0.291162 ... ... 145.500 -0.625 144.875 144000 0.050 0 0.050 ... ... 0.018017
0.293343 ... ... 143.500 -0.625 142.875 146000 0.075 0 0.075 ... ... 0.024689
0.295507 ... ... 141.500 -0.625 140.875 148000 0.075 0 0.075 ... ... 0.025103
0.297654 ... ... 139.500 -0.625 138.875 150000 0.075 0 0.075 ... ... 0.025526
0.299784 ... ... 137.500 -0.625 136.875 152000 0.100 0 0.100 ... ... 0.031943
0.301897 ... ... 135.500 -0.625 134.875 154000 0.100 0 0.100 ... ... 0.032481
0.303994 ... ... 133.500 -0.625 132.875 156000 0.125 0.025 0.100 ... ... 0.038697
0.306076 ... ... 131.500 -0.625 130.875 158000 0.125 0 0.125 ... ... 0.03935
0.308141 ... ... 129.500 -0.625 128.875 160000 0.150 0.025 0.125 ... ... 0.04546
0.310192 ... ... 127.500 -0.625 126.875 162000 0.150 0 0.150 ... ... 0.04623
0.312228 ... ... 125.500 -0.625 124.875 164000 0.175 0 0.175 ... ... 0.052297
0.314249 ... ... 123.500 -0.625 122.875 166000 0.200 0.025 0.175 ... ... 0.058265
0.316256 ... ... 121.500 -0.625 120.875 168000 0.200 0 0.200 ... ... 0.059258
0.318249 ... ... 119.500 -0.625 118.875 170000 0.225 0 0.225 ... ... 0.065261
0.320228 ... ... 117.500 -0.625 116.875 172000 0.250 0 0.250 ... ... 0.071222
0.322194 ... ... 115.500 -0.625 114.875 174000 0.275 0.025 0.250 ... ... 0.077165
0.324146 ... ... 113.500 -0.625 112.875 176000 0.300 0.025 0.275 ... ... 0.083108
0.326085 ... ... 111.500 -0.625 110.875 178000 0.325 0.025 0.300 ... ... 0.089062
0.328011 ... ... 109.500 -0.625 108.875 180000 0.350 0 0.350 ... ... 0.095043
0.329924 ... ... 107.500 -0.625 106.875 182000 0.375 0 0.375 ... ... 0.101062
0.331826 ... ... 105.500 -0.625 104.875 184000 0.400 0 0.400 ... ... 0.107127
0.333715 ... ... 103.500 -0.625 102.875 186000 0.450 0.025 0.425 ... ... 0.11737
0.335592 ... ... 101.500 -0.625 100.875 188000 0.475 0.025 0.450 ... ... 0.123514
0.337457 ... ... 99.500 -0.625 98.875 190000 0.525 0.025 0.500 ... ... 0.13367
0.339311 ... ... 97.500 -0.625 96.875 192000 0.575 0.025 0.550 ... ... 0.143757
0.341154 ... ... 95.500 -0.625 94.875 194000 0.625 0.025 0.600 ... ... 0.153808
0.342985 ... ... 93.500 -0.625 92.875 196000 0.675 0.025 0.650 ... ... 0.163848
0.344805 ... ... 91.500 -0.625 90.875 198000 0.725 0.025 0.700 ... ... 0.173903
0.346614 ... ... 89.500 -0.625 88.875 200000 0.800 0.050 0.750 ... ... 0.18737
0.349972 ... ... 87.525 -0.625 86.900 202000 0.875 0.050 0.825 ... ... 0.2007
0.353399 ... ... 85.550 -0.625 84.925 204000 0.925 0.025 0.900 ... ... 0.210793
0.358513 ... ... 83.575 -0.600 82.975 206000 1.025 0.050 0.975 ... ... 0.227121
0.363762 ... ... 81.625 -0.600 81.025 208000 1.100 0.050 1.050 ... ... 0.240285
0.369154 ... ... 79.675 -0.600 79.075 210000 1.175 0.050 1.125 ... ... 0.253457
0.376365 ... ... 77.750 -0.600 77.150 212000 1.275 0.050 1.225 ... ... 0.269427
0.383765 ... ... 75.825 -0.600 75.225 214000 1.375 0.050 1.325 ... ... 0.285288
0.393039 ... ... 73.900 -0.575 73.325 216000 1.475 0.050 1.425 ... ... 0.301083
0.402528 ... ... 72 -0.575 71.425 218000 1.600 0.075 1.525 ... ... 0.319306
0.413889 ... ... 70.125 -0.575 69.550 220000 1.700 0.050 1.650 ... ... 0.334999
0.423832 ... ... 68.250 -0.600 67.650 222000 1.825 0.050 1.775 ... ... 0.353019
0.437263 ... ... 66.375 -0.575 65.800 224000 1.975 0.050 1.925 ... ... 0.373129
0.45088 ... ... 64.525 -0.575 63.950 226000 2.100 0.025 2.075 ... ... 0.390937
0.464698 ... ... 62.675 -0.575 62.100 228000 2.275 0.050 2.225 ... ... 0.412732
0.480244 ... ... 60.850 -0.575 60.275 230000 2.425 0.025 2.400 ... ... 0.432331
0.497414 ... ... 59.050 -0.575 58.475 232000 2.600 0.025 2.575 ... ... 0.45366
0.514672 ... ... 57.250 -0.575 56.675 234000 2.800 0.025 2.775 ... ... 0.476495
0.533395 ... ... 55.475 -0.575 54.900 236000 3.025 0.050 2.975 ... ... 0.500611
0.553443 ... ... 53.700 -0.550 53.150 238000 3.250 0.050 3.200 ... ... 0.524284
0.573425 ... ... 51.950 -0.550 51.400 240000 3.475 0.050 3.425 ... ... 0.547585
0.595705 ... ... 50.225 -0.525 49.700 242000 3.750 0.075 3.675 ... ... 0.573215
0.617725 ... ... 48.525 -0.525 48 244000 4.025 0.100 3.925 ... ... 0.598246
0.640544 ... ... 46.825 -0.500 46.325 246000 4.350 0.125 4.225 ... ... 0.625012
0.66494 ... ... 45.150 -0.450 44.700 248000 4.675 0.150 4.525 ... ... 0.650983
0.688779 ... ... 43.500 -0.425 43.075 250000 5.025 0.175 4.850 ... ... 0.67719
0.712914 ... ... 41.875 -0.400 41.475 252000 5.375 0.200 5.175 ... ... 0.702604
0.737179 ... ... 40.275 -0.375 39.900 254000 5.775 0.225 5.550 ... ... 0.728856
0.760759 ... ... 38.700 -0.375 38.325 256000 6.175 0.225 5.950 ... ... 0.754153
0.784887 ... ... 37.150 -0.350 36.800 258000 6.625 0.275 6.350 ... ... 0.779816
0.808686 ... ... 35.625 -0.325 35.300 260000 7.075 0.275 6.800 ... ... 0.804382
0.832013 ... ... 34.150 -0.325 33.825 262000 7.550 0.275 7.275 ... ... 0.828403
0.854731 ... ... 32.675 -0.300 32.375 264000 8.075 0.325 7.750 ... ... 0.85216
0.876707 ... ... 31.250 -0.300 30.950 266000 8.600 0.300 8.300 ... ... 0.874631
0.898103 ... ... 29.850 -0.275 29.575 268000 9.175 0.325 8.850 ... ... 0.896467
0.918166 ... ... 28.500 -0.300 28.200 270000 9.750 0.300 9.450 ... ... 0.9169
0.937118 ... ... 27.175 -0.325 26.850 272000 10.375 0.300 10.075 ... ... 0.936363
0.95499 ... ... 25.875 -0.325 25.550 274000 11.025 0.300 10.725 ... ... 0.954456
0.971325 ... ... 24.600 -0.350 24.250 276000 11.700 0.275 11.425 ... ... 0.971079
0.986278 ... ... 23.375 -0.375 23 278000 12.400 0.250 12.150 ... ... 0.986134
0.999647 ... ... 22.175 -0.375 21.800 280000 13.125 0.225 12.900 ... ... 0.999521
1.011201 ... ... 21 -0.400 20.600 282000 13.900 0.225 13.675 ... ... 1.01117
1.020923 ... ... 19.850 -0.400 19.450 284000 14.700 0.200 14.500 ... ... 1.020916
1.028667 ... ... 18.750 -0.400 18.350 286000 15.525 0.200 15.325 ... ... 1.02867
1.034327 ... ... 17.675 -0.400 17.275 288000 16.400 0.200 16.200 ... ... 1.034335
1.037821 ... ... 16.625 -0.400 16.225 290000 17.325 0.200 17.125 17.650 17.200 1.037819
1.039062 ... ... 15.600 -0.400 15.200 292000 18.250 0.200 18.050 ... ... 1.039061
1.03797 ... ... 14.625 -0.400 14.225 294000 19.225 0.200 19.025 ... ... 1.037984
1.034475 ... ... 13.675 -0.400 13.275 296000 20.225 0.225 20 ... ... 1.034525
1.02849 ... ... 12.750 -0.400 12.350 298000 21.275 0.225 21.050 ... ... 1.028671
1.020025 ... ... 11.875 -0.400 11.475 300000 22.350 0.225 22.125 ... ... 1.020348
1.009118 ... ... 11.025 -0.375 10.650 302000 23.475 0.250 23.225 ... ... 1.009639
0.995641 ... ... 10.225 -0.375 9.850 304000 24.625 0.250 24.375 ... ... 0.996431
0.980076 ... ... 9.450 -0.325 9.125 306000 25.850 0.275 25.575 ... ... 0.981207
0.961754 ... ... 8.750 -0.350 8.400 308000 27.100 0.275 26.825 ... ... 0.963666
0.941704 ... ... 8.075 -0.325 7.750 310000 28.400 0.300 28.100 ... ... 0.944226
0.919916 ... ... 7.450 -0.300 7.150 312000 29.750 0.325 29.425 ... ... 0.923156
0.896082 ... ... 6.875 -0.300 6.575 314000 31.125 0.325 30.800 ... ... 0.900174
0.870996 ... ... 6.325 -0.275 6.050 316000 32.575 0.350 32.225 ... ... 0.876771
0.845079 ... ... 5.825 -0.250 5.575 318000 34.075 0.375 33.700 ... ... 0.852864
0.81881 ... ... 5.375 -0.225 5.150 320000 35.600 0.375 35.225 ... ... 0.828008
0.791618 ... ... 4.975 -0.225 4.750 322000 37.175 0.400 36.775 ... ... 0.803418
0.763692 ... ... 4.600 -0.225 4.375 324000 38.775 0.425 38.350 ... ... 0.778486
0.736624 ... ... 4.250 -0.200 4.050 326000 40.400 0.425 39.975 ... ... 0.753436
0.709548 ... ... 3.925 -0.175 3.750 328000 42.075 0.425 41.650 ... ... 0.729879
0.68273 ... ... 3.650 -0.175 3.475 330000 43.775 0.450 43.325 ... ... 0.706913
0.656454 ... ... 3.375 -0.150 3.225 332000 45.500 0.475 45.025 ... ... 0.684792
0.631014 ... ... 3.125 -0.125 3 334000 47.250 0.475 46.775 ... ... 0.663771
0.604642 ... ... 2.925 -0.150 2.775 336000 49.025 0.500 48.525 ... ... 0.644092
0.579452 ... ... 2.700 -0.125 2.575 338000 50.800 0.500 50.300 ... ... 0.624133
0.555782 ... ... 2.525 -0.125 2.400 340000 52.600 0.500 52.100 ... ... 0.605812
0.531449 ... ... 2.325 -0.100 2.225 342000 54.425 0.525 53.900 ... ... 0.589351
0.50904 ... ... 2.175 -0.100 2.075 344000 56.250 0.525 55.725 ... ... 0.572853
0.486083 ... ... 2.025 -0.100 1.925 346000 58.100 0.525 57.575 ... ... 0.558465
0.465479 ... ... 1.875 -0.075 1.800 348000 59.950 0.525 59.425 ... ... 0.544133
0.444478 ... ... 1.750 -0.075 1.675 350000 61.825 0.550 61.275 ... ... 0.53212
0.423003 ... ... 1.625 -0.075 1.550 352000 63.725 0.575 63.150 ... ... 0.522541
0.404424 ... ... 1.500 -0.050 1.450 354000 65.625 0.575 65.050 ... ... 0.513153
0.381937 ... ... 1.400 -0.075 1.325 356000 67.525 0.575 66.950 ... ... 0.503944
0.36631 ... ... 1.300 -0.050 1.250 358000 69.450 0.575 68.875 ... ... 0.497261
0.346643 ... ... 1.225 -0.075 1.150 360000 71.375 0.575 70.800 ... ... 0.490764
0.330583 ... ... 1.125 -0.050 1.075 362000 73.300 0.575 72.725 ... ... 0.484444
0.314306 ... ... 1.050 -0.050 1 364000 75.250 0.575 74.675 ... ... 0.480648
0.302147 ... ... 1 -0.050 0.950 366000 77.225 0.600 76.625 ... ... 0.479323
0.28547 ... ... 0.925 -0.050 0.875 368000 79.175 0.600 78.575 ... ... 0.4758
0.273128 ... ... 0.875 -0.050 0.825 370000 81.150 0.600 80.550 ... ... 0.474684
0.260711 ... ... 0.825 -0.050 0.775 372000 83.150 0.625 82.525 ... ... 0.475875
0.253084 ... ... 0.775 -0.025 0.750 374000 85.125 0.600 84.525 ... ... 0.474885
0.240588 ... ... 0.725 -0.025 0.700 376000 87.125 0.625 86.500 ... ... 0.476116
0.227942 ... ... 0.700 -0.050 0.650 378000 89.125 0.625 88.500 ... ... 0.477343
0.220399 ... ... 0.650 -0.025 0.625 380000 91.125 0.625 90.500 ... ... 0.478566
0.212901 ... ... 0.625 -0.025 0.600 382000 93.125 0.625 92.500 ... ... 0.479786
0.205441 ... ... 0.600 -0.025 0.575 384000 95.125 0.625 94.500 ... ... 0.481001
0.198008 ... ... 0.550 0 0.550 386000 97.125 0.625 96.500 ... ... 0.482213
0.190596 ... ... 0.525 0 0.525 388000 99.125 0.625 98.500 ... ... 0.48342
0.183191 ... ... 0.500 0 0.500 390000 101.125 0.625 100.500 ... ... 0.484624
0.175788 ... ... 0.475 0 0.475 392000 103.125 0.625 102.500 ... ... 0.485823
0.168372 ... ... 0.475 -0.025 0.450 394000 105.125 0.625 104.500 ... ... 0.487019
0.160936 ... ... 0.450 -0.025 0.425 396000 107.125 0.625 106.500 ... ... 0.488211
0.153466 ... ... 0.425 -0.025 0.400 398000 109.125 0.625 108.500 ... ... 0.489399
0.15209 ... ... 0.400 0 0.400 400000 111.125 0.625 110.500 ... ... 0.490583
0.144658 ... ... 0.400 -0.025 0.375 402000 113.125 0.625 112.500 ... ... 0.491764
0.137162 ... ... 0.375 -0.025 0.350 404000 115.125 0.625 114.500 ... ... 0.492941
0.135984 ... ... 0.350 0 0.350 406000 117.125 0.625 116.500 ... ... 0.494114
0.128489 ... ... 0.350 -0.025 0.325 408000 119.125 0.625 118.500 ... ... 0.495283
0.127415 ... ... 0.325 0 0.325 410000 121.125 0.625 120.500 ... ... 0.496449
0.119899 ... ... 0.325 -0.025 0.300 412000 123.125 0.625 122.500 ... ... 0.497611
0.118926 ... ... 0.300 0 0.300 414000 125.125 0.625 124.500 ... ... 0.498769
0.111359 ... ... 0.300 -0.025 0.275 416000 127.125 0.625 126.500 ... ... 0.499924
0.110478 ... ... 0.275 0 0.275 418000 129.125 0.625 128.500 ... ... 0.501076
0.102839 ... ... 0.275 -0.025 0.250 420000 131.125 0.625 130.500 ... ... 0.502223
0.102045 ... ... 0.275 -0.025 0.250 422000 133.125 0.625 132.500 ... ... 0.503368
0.101271 ... ... 0.250 0 0.250 424000 135.125 0.625 134.500 ... ... 0.504509
0.093593 ... ... 0.250 -0.025 0.225 426000 137.125 0.625 136.500 ... ... 0.505646
0.092899 ... ... 0.250 -0.025 0.225 428000 139.125 0.625 138.500 ... ... 0.506779
0.09222 ... ... 0.225 0 0.225 430000 141.125 0.625 140.500 ... ... 0.50791
0.084464 ... ... 0.225 -0.025 0.200 432000 143.125 0.625 142.500 ... ... 0.509037
0.08386 ... ... 0.225 -0.025 0.200 434000 145.125 0.625 144.500 ... ... 0.51016
0.08327 ... ... 0.200 0 0.200 436000 147.125 0.625 146.500 ... ... 0.51128
0.082693 ... ... 0.200 0 0.200 438000 149.125 0.625 148.500 ... ... 0.512397
0.074867 ... ... 0.200 -0.025 0.175 440000 151.125 0.625 150.500 ... ... 0.513511
0.074358 ... ... 0.175 0 0.175 442000 153.125 0.625 152.500 ... ... 0.514621
0.07386 ... ... 0.175 0 0.175 444000 155.125 0.625 154.500 ... ... 0.515728
0.073374 ... ... 0.175 0 0.175 446000 157.125 0.625 156.500 ... ... 0.516832

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.