DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 172.925
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.058384 ... ... 102.500 2.425 104.925 68000 0.013 0 0.013 ... ... 0.002628
0.059251 ... ... 100.500 2.425 102.925 70000 0.013 0 0.013 ... ... 0.002702
0.060106 ... ... 98.500 2.425 100.925 72000 0.013 0 0.013 ... ... 0.002779
0.060948 ... ... 96.500 2.425 98.925 74000 0.013 0 0.013 ... ... 0.002857
0.061778 ... ... 94.500 2.425 96.925 76000 0.013 0 0.013 ... ... 0.002938
0.062596 ... ... 92.500 2.425 94.925 78000 0.013 0 0.013 ... ... 0.003022
0.063404 ... ... 90.500 2.425 92.925 80000 0.013 0 0.013 ... ... 0.003108
0.064201 ... ... 88.500 2.425 90.925 82000 0.013 0 0.013 ... ... 0.003196
0.064989 ... ... 86.500 2.425 88.925 84000 0.013 0 0.013 ... ... 0.003288
0.065766 ... ... 84.500 2.425 86.925 86000 0.013 0 0.013 ... ... 0.003383
0.066534 ... ... 82.500 2.425 84.925 88000 0.013 0 0.013 ... ... 0.003481
0.067293 ... ... 80.500 2.425 82.925 90000 0.013 0 0.013 ... ... 0.003583
0.068044 ... ... 78.500 2.425 80.925 92000 0.013 0 0.013 ... ... 0.003688
0.068786 ... ... 76.500 2.425 78.925 94000 0.013 0 0.013 ... ... 0.003798
0.06952 ... ... 74.500 2.425 76.925 96000 0.013 0 0.013 ... ... 0.003912
0.070246 ... ... 72.500 2.425 74.925 98000 0.013 0 0.013 ... ... 0.00403
0.070964 ... ... 70.500 2.425 72.925 100000 0.013 0 0.013 ... ... 0.004154
0.071675 ... ... 68.500 2.425 70.925 102000 0.013 0 0.013 ... ... 0.004284
0.072379 ... ... 66.500 2.425 68.925 104000 0.013 0 0.013 ... ... 0.004419
0.073076 ... ... 64.500 2.425 66.925 106000 0.013 0 0.013 ... ... 0.00456
0.073766 ... ... 62.500 2.425 64.925 108000 0.013 0 0.013 ... ... 0.004708
0.07445 ... ... 60.500 2.425 62.925 110000 0.013 0 0.013 ... ... 0.004864
0.075128 ... ... 58.500 2.425 60.925 112000 0.013 0 0.013 ... ... 0.005029
0.075799 ... ... 56.500 2.425 58.925 114000 0.013 0 0.013 ... ... 0.005202
0.076464 ... ... 54.500 2.425 56.925 116000 0.013 0 0.013 ... ... 0.005385
0.077123 ... ... 52.500 2.425 54.925 118000 0.013 0 0.013 ... ... 0.005579
0.077777 ... ... 50.500 2.425 52.925 120000 0.013 0 0.013 ... ... 0.005785
0.078425 ... ... 48.500 2.425 50.925 122000 0.013 -0.013 0.025 ... ... 0.006003
0.079068 ... ... 46.500 2.425 48.925 124000 0.025 0 0.025 ... ... 0.010441
0.079705 ... ... 44.500 2.425 46.925 126000 0.025 -0.025 0.050 ... ... 0.010848
0.080337 ... ... 42.500 2.425 44.925 128000 0.050 0 0.050 ... ... 0.018514
0.080965 ... ... 40.500 2.425 42.925 130000 0.050 -0.025 0.075 ... ... 0.019259
0.081587 ... ... 38.500 2.425 40.925 132000 0.075 -0.050 0.125 ... ... 0.026487
0.082204 ... ... 36.525 2.400 38.925 134000 0.125 -0.050 0.175 ... ... 0.038655
0.08555 ... ... 34.575 2.375 36.950 136000 0.175 -0.050 0.225 ... ... 0.049817
0.09185 ... ... 32.625 2.375 35 138000 0.225 -0.100 0.325 ... ... 0.060519
0.098477 ... ... 30.725 2.325 33.050 140000 0.325 -0.100 0.425 ... ... 0.078196
0.110583 ... ... 28.875 2.275 31.150 142000 0.425 -0.125 0.550 ... ... 0.094589
0.125086 ... ... 27.025 2.250 29.275 144000 0.550 -0.175 0.725 ... ... 0.112957
0.143602 ... ... 25.250 2.200 27.450 146000 0.725 -0.200 0.925 ... ... 0.135016
0.163234 ... ... 23.500 2.150 25.650 148000 0.925 -0.250 1.175 ... ... 0.157467
0.185164 ... ... 21.800 2.100 23.900 150000 1.150 -0.325 1.475 ... ... 0.180108
0.208425 ... ... 20.150 2.050 22.200 152000 1.450 -0.375 1.825 ... ... 0.205395
0.232193 ... ... 18.575 1.975 20.550 154000 1.800 -0.425 2.225 ... ... 0.230661
0.256592 ... ... 17.075 1.900 18.975 156000 2.200 -0.500 2.700 ... ... 0.255301
0.279887 ... ... 15.625 1.825 17.450 158000 2.650 -0.575 3.225 ... ... 0.278828
0.302133 ... ... 14.250 1.750 16 160000 3.175 -0.650 3.825 ... ... 0.301302
0.322256 ... ... 12.950 1.650 14.600 162000 3.775 -0.750 4.525 ... ... 0.321962
0.340436 ... ... 11.700 1.600 13.300 164000 4.450 -0.825 5.275 ... ... 0.340223
0.355666 ... ... 10.550 1.500 12.050 166000 5.175 -0.925 6.100 ... ... 0.355527
0.367897 ... ... 9.475 1.400 10.875 168000 6 -1 7 ... ... 0.367884
0.376872 9 9 8.475 1.300 9.775 170000 6.875 -1.100 7.975 ... ... 0.376866
0.382436 ... ... 7.550 1.200 8.750 172000 7.825 -1.200 9.025 ... ... 0.382437
0.384529 ... ... 6.700 1.100 7.800 174000 8.875 -1.275 10.150 ... ... 0.384529
0.383204 ... ... 5.900 1.050 6.950 176000 10 -1.350 11.350 ... ... 0.383212
0.378594 ... ... 5.200 0.950 6.150 178000 11.175 -1.475 12.650 ... ... 0.378611
0.370929 ... ... 4.575 0.850 5.425 180000 12.450 -1.525 13.975 ... ... 0.37107
0.360553 ... ... 4 0.775 4.775 182000 13.775 -1.625 15.400 ... ... 0.360766
0.347635 ... ... 3.475 0.700 4.175 184000 15.150 -1.700 16.850 ... ... 0.347921
0.332839 ... ... 3.025 0.625 3.650 186000 16.600 -1.775 18.375 ... ... 0.333192
0.316313 ... ... 2.600 0.575 3.175 188000 18.125 -1.825 19.950 ... ... 0.317257
0.298463 ... ... 2.250 0.500 2.750 190000 19.675 -1.900 21.575 ... ... 0.299594
0.279764 ... ... 1.925 0.450 2.375 192000 21.275 -1.975 23.250 ... ... 0.281074
0.260776 ... ... 1.650 0.400 2.050 194000 22.950 -2 24.950 ... ... 0.263246
0.240944 ... ... 1.400 0.350 1.750 196000 24.625 -2.075 26.700 ... ... 0.243764
0.221838 ... ... 1.175 0.325 1.500 198000 26.375 -2.100 28.475 ... ... 0.226337
0.202654 ... ... 1 0.275 1.275 200000 28.125 -2.150 30.275 ... ... 0.207686
0.183663 ... ... 0.850 0.225 1.075 202000 29.925 -2.200 32.125 ... ... 0.191003
0.165179 ... ... 0.700 0.200 0.900 204000 31.750 -2.225 33.975 ... ... 0.175264
0.147576 ... ... 0.600 0.150 0.750 206000 33.600 -2.250 35.850 ... ... 0.160836
0.131308 ... ... 0.500 0.125 0.625 208000 35.475 -2.300 37.775 ... ... 0.148111
0.116897 ... ... 0.400 0.125 0.525 210000 37.375 -2.300 39.675 ... ... 0.137476
0.104919 ... ... 0.325 0.125 0.450 212000 39.300 -2.325 41.625 ... ... 0.12927
0.092468 ... ... 0.275 0.100 0.375 214000 41.225 -2.350 43.575 ... ... 0.121126
0.079319 ... ... 0.225 0.075 0.300 216000 43.175 -2.350 45.525 ... ... 0.11572
0.069477 ... ... 0.175 0.075 0.250 218000 45.125 -2.400 47.525 ... ... 0.110462
0.059182 ... ... 0.150 0.050 0.200 220000 47.100 -2.400 49.500 ... ... 0.108069
0.053212 ... ... 0.125 0.050 0.175 222000 49.075 -2.425 51.500 ... ... 0.105809
0.047169 ... ... 0.100 0.050 0.150 224000 51.075 -2.425 53.500 ... ... 0.106283
0.040993 ... ... 0.075 0.050 0.125 226000 53.075 -2.425 55.500 ... ... 0.106755
0.034595 ... ... 0.075 0.025 0.100 228000 55.075 -2.425 57.500 ... ... 0.107225
0.027853 ... ... 0.050 0.025 0.075 230000 57.075 -2.425 59.500 ... ... 0.107693
0.027316 ... ... 0.050 0.025 0.075 232000 59.075 -2.425 61.500 ... ... 0.108159
0.020153 ... ... 0.050 0 0.050 234000 61.075 -2.425 63.500 ... ... 0.108622
0.01978 ... ... 0.025 0.025 0.050 236000 63.075 -2.425 65.500 ... ... 0.109084
0.019427 ... ... 0.025 0.025 0.050 238000 65.075 -2.425 67.500 ... ... 0.109544
0.019092 ... ... 0.025 0.025 0.050 240000 67.075 -2.425 69.500 ... ... 0.110001
0.01131 ... ... 0.025 0 0.025 242000 69.075 -2.425 71.500 ... ... 0.110457
0.011121 ... ... 0.025 0 0.025 244000 71.075 -2.425 73.500 ... ... 0.110911
0.01094 ... ... 0.025 0 0.025 246000 73.075 -2.425 75.500 ... ... 0.111363
0.010767 ... ... 0.025 0 0.025 248000 75.075 -2.425 77.500 ... ... 0.111812
0.010601 ... ... 0.025 0 0.025 250000 77.075 -2.425 79.500 ... ... 0.112261
0.010442 ... ... 0.025 0 0.025 252000 79.075 -2.425 81.500 ... ... 0.112707
0.010291 ... ... 0.025 0 0.025 254000 81.075 -2.425 83.500 ... ... 0.113151
0.010146 ... ... 0.025 0 0.025 256000 83.075 -2.425 85.500 ... ... 0.113594
0.010007 ... ... 0.025 0 0.025 258000 85.075 -2.425 87.500 ... ... 0.114035
0.009874 ... ... 0.025 0 0.025 260000 87.075 -2.425 89.500 ... ... 0.114474
0.009746 ... ... 0.025 0 0.025 262000 89.075 -2.425 91.500 ... ... 0.114911
0.009622 ... ... 0.025 0 0.025 264000 91.075 -2.425 93.500 ... ... 0.115347
0.009503 ... ... 0.025 0 0.025 266000 93.075 -2.425 95.500 ... ... 0.115781
0.009389 ... ... 0.025 0 0.025 268000 95.075 -2.425 97.500 ... ... 0.116213
0.009279 ... ... 0.025 0 0.025 270000 97.075 -2.425 99.500 ... ... 0.116643
0.009173 ... ... 0.025 0 0.025 272000 99.075 -2.425 101.500 ... ... 0.117072
0.00907 ... ... 0.025 0 0.025 274000 101.075 -2.425 103.500 ... ... 0.117499
0.008971 ... ... 0.025 0 0.025 276000 103.075 -2.425 105.500 ... ... 0.117925
0.008874 ... ... 0.013 0.013 0.025 278000 105.075 -2.425 107.500 ... ... 0.118349
0.005158 ... ... 0.013 0 0.013 280000 107.075 -2.425 109.500 ... ... 0.118771
0.005103 ... ... 0.013 0 0.013 282000 109.075 -2.425 111.500 ... ... 0.119192
0.00505 ... ... 0.013 0 0.013 284000 111.075 -2.425 113.500 ... ... 0.119612
0.004998 ... ... 0.013 0 0.013 286000 113.075 -2.425 115.500 ... ... 0.120029
0.004949 ... ... 0.013 0 0.013 288000 115.075 -2.425 117.500 ... ... 0.120446
0.0049 ... ... 0.013 0 0.013 290000 117.075 -2.425 119.500 ... ... 0.12086
0.004854 ... ... 0.013 0 0.013 292000 119.075 -2.425 121.500 ... ... 0.121274
0.004809 ... ... 0.013 0 0.013 294000 121.075 -2.425 123.500 ... ... 0.121685
0.004765 ... ... 0.013 0 0.013 296000 123.075 -2.425 125.500 ... ... 0.122096
0.004722 ... ... 0.013 0 0.013 298000 125.075 -2.425 127.500 ... ... 0.122505
0.004681 ... ... 0.013 0 0.013 300000 127.075 -2.425 129.500 ... ... 0.122912
0.004641 ... ... 0.013 0 0.013 302000 129.075 -2.425 131.500 ... ... 0.123318
0.004601 ... ... 0.013 0 0.013 304000 131.075 -2.425 133.500 ... ... 0.123723
0.004562 ... ... 0.013 0 0.013 306000 133.075 -2.425 135.500 ... ... 0.124126
0.004525 ... ... 0.013 0 0.013 308000 135.075 -2.425 137.500 ... ... 0.124528
0.004489 ... ... 0.013 0 0.013 310000 137.075 -2.425 139.500 ... ... 0.124929
0.004453 ... ... 0.013 0 0.013 312000 139.075 -2.425 141.500 ... ... 0.125328
0.004419 ... ... 0.013 0 0.013 314000 141.075 -2.425 143.500 ... ... 0.125726
0.004385 ... ... 0.013 0 0.013 316000 143.075 -2.425 145.500 ... ... 0.126122
0.004352 ... ... 0.013 0 0.013 318000 145.075 -2.425 147.500 ... ... 0.126517
0.00432 ... ... 0.013 0 0.013 320000 147.075 -2.425 149.500 ... ... 0.126911
0.004289 ... ... 0.013 0 0.013 322000 149.075 -2.425 151.500 ... ... 0.127303
0.004258 ... ... 0.013 0 0.013 324000 151.075 -2.425 153.500 ... ... 0.127695
0.004228 ... ... 0.013 0 0.013 326000 153.075 -2.425 155.500 ... ... 0.128085
0.004199 ... ... 0.013 0 0.013 328000 155.075 -2.425 157.500 ... ... 0.128473
0.00417 ... ... 0.013 0 0.013 330000 157.075 -2.425 159.500 ... ... 0.128861
0.004142 ... ... 0.013 0 0.013 332000 159.075 -2.425 161.500 ... ... 0.129247
0.004115 ... ... 0.013 0 0.013 334000 161.075 -2.425 163.500 ... ... 0.129632
0.004088 ... ... 0.013 0 0.013 336000 163.075 -2.425 165.500 ... ... 0.130016
0.004062 ... ... 0.013 0 0.013 338000 165.075 -2.425 167.500 ... ... 0.130399
0.004037 ... ... 0.013 0 0.013 340000 167.075 -2.425 169.500 ... ... 0.13078
0.004012 ... ... 0.013 0 0.013 342000 169.075 -2.425 171.500 ... ... 0.13116
0.003988 ... ... 0.013 0 0.013 344000 171.075 -2.425 173.500 ... ... 0.131539
0.003964 ... ... 0.013 0 0.013 346000 173.075 -2.425 175.500 ... ... 0.131917
0.00394 ... ... 0.013 0 0.013 348000 175.075 -2.425 177.500 ... ... 0.132294
0.003917 ... ... 0.013 0 0.013 350000 177.075 -2.425 179.500 ... ... 0.132669
0.003894 ... ... 0.013 0 0.013 352000 179.075 -2.425 181.500 ... ... 0.133044
0.003872 ... ... 0.013 0 0.013 354000 181.075 -2.425 183.500 ... ... 0.133417
0.00385 ... ... 0.013 0 0.013 356000 183.075 -2.425 185.500 ... ... 0.133789
0.003829 ... ... 0.013 0 0.013 358000 185.075 -2.425 187.500 ... ... 0.134161
0.003808 ... ... 0.013 0 0.013 360000 187.075 -2.425 189.500 ... ... 0.134531
0.003787 ... ... 0.013 0 0.013 362000 189.075 -2.425 191.500 ... ... 0.134899
0.003767 ... ... 0.013 0 0.013 364000 191.075 -2.425 193.500 ... ... 0.135267
0.003747 ... ... 0.013 0 0.013 366000 193.075 -2.425 195.500 ... ... 0.135634
0.003728 ... ... 0.013 0 0.013 368000 195.075 -2.425 197.500 ... ... 0.136
0.003709 ... ... 0.013 0 0.013 370000 197.075 -2.425 199.500 ... ... 0.136364
0.00369 ... ... 0.013 0 0.013 372000 199.075 -2.425 201.500 ... ... 0.136728
0.003672 ... ... 0.013 0 0.013 374000 201.075 -2.425 203.500 ... ... 0.13709
0.003654 ... ... 0.013 0 0.013 376000 203.075 -2.425 205.500 ... ... 0.137452
0.003636 ... ... 0.013 0 0.013 378000 205.075 -2.425 207.500 ... ... 0.137812
0.003618 ... ... 0.013 0 0.013 380000 207.075 -2.425 209.500 ... ... 0.138171
0.003601 ... ... 0.013 0 0.013 382000 209.075 -2.425 211.500 ... ... 0.13853
0.003584 ... ... 0.013 0 0.013 384000 211.075 -2.425 213.500 ... ... 0.138887
0.003568 ... ... 0.013 0 0.013 386000 213.075 -2.425 215.500 ... ... 0.139243
0.003551 ... ... 0.013 0 0.013 388000 215.075 -2.425 217.500 ... ... 0.139599
0.003535 ... ... 0.013 0 0.013 390000 217.075 -2.425 219.500 ... ... 0.139953
0.003519 ... ... 0.013 0 0.013 392000 219.075 -2.425 221.500 ... ... 0.140307
0.003504 ... ... 0.013 0 0.013 394000 221.075 -2.425 223.500 ... ... 0.140659
0.003488 ... ... 0.013 0 0.013 396000 223.075 -2.425 225.500 ... ... 0.141011
0.003473 ... ... 0.013 0 0.013 398000 225.075 -2.425 227.500 ... ... 0.141361

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.