DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253.625
Expiration Date: 05/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.129244 ... ... 138.475 0.275 138.750 114000 0.025 0 0.025 ... ... 0.007004
0.129963 ... ... 136.475 0.275 136.750 116000 0.025 0 0.025 ... ... 0.007138
0.130648 ... ... 134.475 0.275 134.750 118000 0.025 0 0.025 ... ... 0.007276
0.131297 ... ... 132.475 0.275 132.750 120000 0.025 0 0.025 ... ... 0.007416
0.131909 ... ... 130.475 0.275 130.750 122000 0.025 0 0.025 ... ... 0.007559
0.132484 ... ... 128.475 0.275 128.750 124000 0.025 0 0.025 ... ... 0.007706
0.133021 ... ... 126.475 0.275 126.750 126000 0.025 0 0.025 ... ... 0.007856
0.133519 ... ... 124.475 0.275 124.750 128000 0.025 0 0.025 ... ... 0.008009
0.133975 ... ... 122.475 0.275 122.750 130000 0.025 0 0.025 ... ... 0.008165
0.134389 ... ... 120.475 0.275 120.750 132000 0.025 0 0.025 ... ... 0.008326
0.134758 ... ... 118.475 0.275 118.750 134000 0.050 0 0.050 ... ... 0.014271
0.135082 ... ... 116.475 0.275 116.750 136000 0.050 0 0.050 ... ... 0.01455
0.135358 ... ... 114.475 0.275 114.750 138000 0.050 0 0.050 ... ... 0.014837
0.135584 ... ... 112.475 0.275 112.750 140000 0.050 0 0.050 ... ... 0.015131
0.135757 ... ... 110.475 0.275 110.750 142000 0.050 0 0.050 ... ... 0.015433
0.135875 ... ... 108.475 0.275 108.750 144000 0.050 0 0.050 ... ... 0.015744
0.135936 ... ... 106.475 0.275 106.750 146000 0.050 0 0.050 ... ... 0.016063
0.135935 ... ... 104.475 0.275 104.750 148000 0.050 0 0.050 ... ... 0.01639
0.135869 ... ... 102.475 0.275 102.750 150000 0.050 0 0.050 ... ... 0.016728
0.135735 ... ... 100.475 0.275 100.750 152000 0.050 0 0.050 ... ... 0.017075
0.135528 ... ... 98.475 0.275 98.750 154000 0.050 0 0.050 ... ... 0.017434
0.135243 ... ... 96.475 0.275 96.750 156000 0.075 0 0.075 ... ... 0.023864
0.134875 ... ... 94.475 0.275 94.750 158000 0.075 0 0.075 ... ... 0.024367
0.134419 ... ... 92.475 0.275 92.750 160000 0.075 0 0.075 ... ... 0.024887
0.133866 ... ... 90.475 0.275 90.750 162000 0.075 0 0.075 ... ... 0.025424
0.133211 ... ... 88.475 0.275 88.750 164000 0.075 0 0.075 ... ... 0.025979
0.132444 ... ... 86.475 0.275 86.750 166000 0.100 0 0.100 ... ... 0.032514
0.131556 ... ... 84.475 0.275 84.750 168000 0.100 0 0.100 ... ... 0.033234
0.130537 ... ... 82.475 0.275 82.750 170000 0.100 0 0.100 ... ... 0.03398
0.129374 ... ... 80.475 0.275 80.750 172000 0.125 0 0.125 ... ... 0.04053
0.128053 ... ... 78.475 0.275 78.750 174000 0.125 0 0.125 ... ... 0.041455
0.126558 ... ... 76.475 0.275 76.750 176000 0.150 0 0.150 ... ... 0.047986
0.124872 ... ... 74.475 0.275 74.750 178000 0.150 0 0.150 ... ... 0.049105
0.122971 ... ... 72.475 0.275 72.750 180000 0.175 0 0.175 ... ... 0.055698
0.120832 ... ... 70.475 0.275 70.750 182000 0.200 0 0.200 ... ... 0.062248
0.118425 ... ... 68.475 0.275 68.750 184000 0.200 -0.025 0.225 ... ... 0.063748
0.115714 ... ... 66.475 0.275 66.750 186000 0.225 0 0.225 ... ... 0.070471
0.112656 ... ... 64.475 0.275 64.750 188000 0.250 0 0.250 ... ... 0.077234
0.1092 ... ... 62.475 0.275 62.750 190000 0.275 0 0.275 ... ... 0.084063
0.105282 ... ... 60.475 0.275 60.750 192000 0.325 0 0.325 ... ... 0.095581
0.100821 ... ... 58.475 0.275 58.750 194000 0.350 0 0.350 ... ... 0.102549
0.100519 ... ... 56.500 0.275 56.775 196000 0.375 0 0.375 ... ... 0.10967
0.10014 ... ... 54.525 0.275 54.800 198000 0.425 0 0.425 ... ... 0.121215
0.099677 ... ... 52.550 0.275 52.825 200000 0.475 0 0.475 ... ... 0.132744
0.099118 ... ... 50.575 0.275 50.850 202000 0.525 0 0.525 ... ... 0.144322
0.104088 ... ... 48.625 0.275 48.900 204000 0.575 0 0.575 ... ... 0.156004
0.114744 ... ... 46.700 0.275 46.975 206000 0.650 0 0.650 ... ... 0.171439
0.120278 ... ... 44.775 0.250 45.025 208000 0.725 0 0.725 ... ... 0.186808
0.136581 ... ... 42.850 0.275 43.125 210000 0.800 0 0.800 ... ... 0.202202
0.152725 ... ... 40.950 0.275 41.225 212000 0.800 -0.100 0.900 0.800 0.800 0.208094
0.16886 ... ... 39.075 0.250 39.325 214000 1 -0.025 1.025 ... ... 0.239234
0.189387 ... ... 37.200 0.250 37.450 216000 1.125 -0.025 1.150 ... ... 0.260396
0.213602 ... ... 35.325 0.275 35.600 218000 1.275 0 1.275 ... ... 0.283833
0.237266 ... ... 33.525 0.225 33.750 220000 1.425 -0.025 1.450 1.500 1.500 0.306854
0.267122 ... ... 31.700 0.250 31.950 222000 1.600 -0.025 1.625 ... ... 0.331726
0.298671 ... ... 29.950 0.225 30.175 224000 1.800 -0.050 1.850 1.850 1.850 0.358067
0.331399 ... ... 28.200 0.225 28.425 226000 2.025 -0.050 2.075 ... ... 0.385511
0.364866 ... ... 26.475 0.225 26.700 228000 2.375 0.075 2.300 2.375 2.375 0.419622
0.400544 ... ... 24.800 0.225 25.025 230000 2.575 -0.025 2.600 2.575 2.575 0.443679
0.437247 ... ... 23.175 0.225 23.400 232000 2.950 -0.050 3 3 3 0.475652
0.472665 ... ... 21.575 0.225 21.800 234000 3.325 -0.050 3.375 3.500 3.250 0.505502
0.507695 ... ... 20.050 0.200 20.250 236000 3.525 -0.225 3.750 3.525 3.425 0.527894
0.541526 18.650 18.225 18.550 0.200 18.750 238000 4.225 -0.075 4.300 ... ... 0.563748
0.574085 ... ... 17.150 0.175 17.325 240000 4.550 -0.200 4.750 4.600 4.550 0.586973
0.603337 ... ... 15.725 0.200 15.925 242000 5.075 -0.275 5.350 5.075 5.075 0.612321
0.629568 ... ... 14.400 0.175 14.575 244000 5.700 -0.275 5.975 5.725 5.700 0.635969
0.652501 ... ... 13.125 0.175 13.300 246000 6.600 -0.050 6.650 6.600 6.600 0.657902
0.671309 ... ... 11.975 0.100 12.075 248000 7 -0.400 7.400 7 7 0.67306
0.685654 10.900 10.900 10.800 0.100 10.900 250000 7.650 -0.550 8.200 7.650 7.650 0.68615
0.695208 9.700 9.600 9.700 0.075 9.775 252000 8.800 -0.250 9.050 9.125 8.800 0.695324
0.699635 ... ... 8.700 0.025 8.725 254000 9.900 -0.050 9.950 9.900 9.900 0.699517
0.698636 7.450 7.400 7.750 -0.025 7.725 256000 10.900 -0.025 10.925 10.900 10.900 0.699145
0.692074 ... ... 6.875 -0.050 6.825 258000 12 -0.300 12.300 ... ... 0.694252
0.680633 6.100 6.025 5.975 0.125 6.100 260000 13.125 -0.325 13.450 ... ... 0.68481
0.662402 5.150 5.150 5.300 -0.075 5.225 262000 14.325 -0.350 14.675 ... ... 0.671067
0.640116 4.525 4.500 4.575 -0.025 4.550 264000 15.625 -0.300 15.925 ... ... 0.653744
0.620268 4.225 4.225 3.925 0.300 4.225 266000 16.975 -0.325 17.300 ... ... 0.632935
0.5832 3.275 3.275 3.450 -0.050 3.400 268000 18.425 -0.300 18.725 ... ... 0.610227
0.549118 2.900 2.900 2.925 -0.025 2.900 270000 19.925 -0.300 20.225 ... ... 0.585564
0.514874 ... ... 2.575 -0.075 2.500 272000 21.475 -0.325 21.800 ... ... 0.559599
0.479655 ... ... 2.200 -0.050 2.150 274000 23.100 -0.325 23.425 ... ... 0.534167
0.44456 ... ... 1.875 -0.025 1.850 276000 24.775 -0.300 25.075 ... ... 0.509316
0.41085 ... ... 1.625 -0.025 1.600 278000 26.500 -0.300 26.800 ... ... 0.485875
0.377213 ... ... 1.375 0 1.375 280000 28.275 -0.275 28.550 ... ... 0.464656
0.344134 ... ... 1.200 -0.025 1.175 282000 30.075 -0.275 30.350 ... ... 0.444712
0.315662 ... ... 1.025 0 1.025 284000 31.900 -0.275 32.175 ... ... 0.426349
0.285861 ... ... 0.900 -0.025 0.875 286000 33.750 -0.300 34.050 ... ... 0.409849
0.262776 0.750 0.750 0.775 0 0.775 288000 35.650 -0.275 35.925 ... ... 0.39741
0.239115 ... ... 0.700 -0.025 0.675 290000 37.550 -0.300 37.850 ... ... 0.385345
0.219498 ... ... 0.600 0 0.600 292000 39.475 -0.275 39.750 ... ... 0.375656
0.199533 ... ... 0.550 -0.025 0.525 294000 41.400 -0.300 41.700 ... ... 0.366344
0.184508 ... ... 0.475 0 0.475 296000 43.350 -0.275 43.625 ... ... 0.359447
0.169438 ... ... 0.425 0 0.425 298000 45.325 -0.275 45.600 ... ... 0.354934
0.154218 ... ... 0.400 -0.025 0.375 300000 47.300 -0.275 47.575 ... ... 0.35071
0.14496 ... ... 0.350 0 0.350 302000 49.275 -0.275 49.550 ... ... 0.346749
0.129463 ... ... 0.325 -0.025 0.300 304000 51.250 -0.275 51.525 ... ... 0.343027
0.120299 ... ... 0.300 -0.025 0.275 306000 53.250 -0.275 53.525 ... ... 0.341463
0.111188 ... ... 0.275 -0.025 0.250 308000 55.250 -0.275 55.525 ... ... 0.34004
0.102085 ... ... 0.250 -0.025 0.225 310000 57.250 -0.275 57.525 ... ... 0.338745
0.100184 ... ... 0.225 0 0.225 312000 59.250 -0.275 59.525 ... ... 0.337566
0.091249 ... ... 0.200 0 0.200 314000 61.250 -0.275 61.525 ... ... 0.336494
0.082206 ... ... 0.200 -0.025 0.175 316000 63.250 -0.275 63.525 ... ... 0.33552
0.080786 ... ... 0.175 0 0.175 318000 65.250 -0.275 65.525 ... ... 0.334635
0.079436 ... ... 0.175 0 0.175 320000 67.250 -0.275 67.525 ... ... 0.333833
0.070571 ... ... 0.150 0 0.150 322000 69.250 -0.275 69.525 ... ... 0.333107
0.069443 ... ... 0.150 0 0.150 324000 71.250 -0.275 71.525 ... ... 0.332452
0.068368 ... ... 0.150 0 0.150 326000 73.250 -0.275 73.525 ... ... 0.331863
0.059544 ... ... 0.125 0 0.125 328000 75.250 -0.275 75.525 ... ... 0.331334
0.05866 ... ... 0.125 0 0.125 330000 77.250 -0.275 77.525 ... ... 0.330861
0.057814 ... ... 0.125 0 0.125 332000 79.250 -0.275 79.525 ... ... 0.33044
0.057001 ... ... 0.125 0 0.125 334000 81.250 -0.275 81.525 ... ... 0.330068
0.048198 ... ... 0.100 0 0.100 336000 83.250 -0.275 83.525 ... ... 0.329742
0.047545 ... ... 0.100 0 0.100 338000 85.250 -0.275 85.525 ... ... 0.329458
0.046918 ... ... 0.100 0 0.100 340000 87.250 -0.275 87.525 ... ... 0.329214
0.046313 ... ... 0.100 0 0.100 342000 89.250 -0.275 89.525 ... ... 0.329008
0.045729 ... ... 0.100 0 0.100 344000 91.250 -0.275 91.525 ... ... 0.328836
0.045167 ... ... 0.100 0 0.100 346000 93.250 -0.275 93.525 ... ... 0.328698
0.044625 ... ... 0.100 0 0.100 348000 95.250 -0.275 95.525 ... ... 0.32859
0.044102 ... ... 0.100 0 0.100 350000 97.250 -0.275 97.525 ... ... 0.328512
0.035551 ... ... 0.075 0 0.075 352000 99.250 -0.275 99.525 ... ... 0.32846
0.035144 ... ... 0.075 0 0.075 354000 101.250 -0.275 101.525 ... ... 0.328435
0.034751 ... ... 0.075 0 0.075 356000 103.250 -0.275 103.525 ... ... 0.328434
0.034373 ... ... 0.075 0 0.075 358000 105.250 -0.275 105.525 ... ... 0.328456
0.034006 ... ... 0.075 0 0.075 360000 107.250 -0.275 107.525 ... ... 0.328499
0.03365 ... ... 0.075 0 0.075 362000 109.250 -0.275 109.525 ... ... 0.328563
0.033304 ... ... 0.075 0 0.075 364000 111.250 -0.275 111.525 ... ... 0.328647
0.032969 ... ... 0.075 0 0.075 366000 113.250 -0.275 113.525 ... ... 0.328749
0.032644 ... ... 0.075 0 0.075 368000 115.250 -0.275 115.525 ... ... 0.328868
0.032328 ... ... 0.075 0 0.075 370000 117.250 -0.275 117.525 ... ... 0.329004
0.032022 ... ... 0.075 0 0.075 372000 119.250 -0.275 119.525 ... ... 0.329156
0.031724 ... ... 0.075 0 0.075 374000 121.250 -0.275 121.525 ... ... 0.329323
0.023367 ... ... 0.050 0 0.050 376000 123.250 -0.275 123.525 ... ... 0.329504
0.023152 ... ... 0.050 0 0.050 378000 125.250 -0.275 125.525 ... ... 0.329698
0.022943 ... ... 0.050 0 0.050 380000 127.250 -0.275 127.525 ... ... 0.329906
0.02274 ... ... 0.050 0 0.050 382000 129.250 -0.275 129.525 ... ... 0.330125
0.022542 ... ... 0.050 0 0.050 384000 131.250 -0.275 131.525 ... ... 0.330356
0.02235 ... ... 0.050 0 0.050 386000 133.250 -0.275 133.525 ... ... 0.330598
0.022162 ... ... 0.050 0 0.050 388000 135.250 -0.275 135.525 ... ... 0.330851
0.021979 ... ... 0.050 0 0.050 390000 137.250 -0.275 137.525 ... ... 0.331113
0.021801 ... ... 0.050 0 0.050 392000 139.250 -0.275 139.525 ... ... 0.331385
0.021628 ... ... 0.050 0 0.050 394000 141.250 -0.275 141.525 ... ... 0.331667
0.021458 ... ... 0.050 0 0.050 396000 143.250 -0.275 143.525 ... ... 0.331957

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.