DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.675
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.078431 ... ... 133.175 2.500 135.675 92000 0.013 0 0.013 ... ... 0.002982
0.079293 ... ... 131.175 2.500 133.675 94000 0.013 0 0.013 ... ... 0.003046
0.080145 ... ... 129.175 2.500 131.675 96000 0.013 0 0.013 ... ... 0.003111
0.080988 ... ... 127.175 2.500 129.675 98000 0.013 0 0.013 ... ... 0.003178
0.081822 ... ... 125.175 2.500 127.675 100000 0.013 0 0.013 ... ... 0.003246
0.082647 ... ... 123.175 2.500 125.675 102000 0.013 0 0.013 ... ... 0.003316
0.083464 ... ... 121.175 2.500 123.675 104000 0.013 0 0.013 ... ... 0.003388
0.084272 ... ... 119.175 2.500 121.675 106000 0.013 0 0.013 ... ... 0.003461
0.085073 ... ... 117.175 2.500 119.675 108000 0.013 0 0.013 ... ... 0.003537
0.085866 ... ... 115.175 2.500 117.675 110000 0.013 0 0.013 ... ... 0.003614
0.086652 ... ... 113.175 2.500 115.675 112000 0.025 0.012 0.013 ... ... 0.006105
0.08743 ... ... 111.175 2.500 113.675 114000 0.025 0 0.025 ... ... 0.006237
0.088201 ... ... 109.175 2.500 111.675 116000 0.025 0 0.025 ... ... 0.006373
0.088965 ... ... 107.175 2.500 109.675 118000 0.025 0 0.025 ... ... 0.006513
0.089723 ... ... 105.175 2.500 107.675 120000 0.025 0 0.025 ... ... 0.006656
0.090474 ... ... 103.175 2.500 105.675 122000 0.025 0 0.025 ... ... 0.006803
0.091219 ... ... 101.175 2.500 103.675 124000 0.050 0.025 0.025 ... ... 0.011654
0.091958 ... ... 99.175 2.500 101.675 126000 0.050 0.025 0.025 ... ... 0.011911
0.09269 ... ... 97.175 2.500 99.675 128000 0.050 0 0.050 ... ... 0.012175
0.093417 ... ... 95.175 2.500 97.675 130000 0.050 0 0.050 ... ... 0.012448
0.094138 ... ... 93.175 2.500 95.675 132000 0.050 0 0.050 ... ... 0.012729
0.094853 ... ... 91.175 2.500 93.675 134000 0.075 0.025 0.050 ... ... 0.017442
0.095563 ... ... 89.175 2.500 91.675 136000 0.075 0 0.075 ... ... 0.017837
0.096267 ... ... 87.175 2.500 89.675 138000 0.100 0.025 0.075 ... ... 0.022349
0.096967 ... ... 85.175 2.500 87.675 140000 0.100 0.025 0.075 ... ... 0.022861
0.097661 ... ... 83.175 2.500 85.675 142000 0.100 0 0.100 ... ... 0.023391
0.09835 ... ... 81.175 2.500 83.675 144000 0.125 0.025 0.100 ... ... 0.027928
0.099035 ... ... 79.175 2.500 81.675 146000 0.150 0.025 0.125 ... ... 0.032354
0.099714 ... ... 77.175 2.500 79.675 148000 0.150 0.025 0.125 ... ... 0.033116
0.100389 ... ... 75.175 2.500 77.675 150000 0.175 0.025 0.150 ... ... 0.037588
0.101059 ... ... 73.175 2.500 75.675 152000 0.200 0.050 0.150 ... ... 0.042033
0.101725 ... ... 71.175 2.500 73.675 154000 0.225 0.050 0.175 ... ... 0.046479
0.102386 ... ... 69.175 2.500 71.675 156000 0.250 0.050 0.200 ... ... 0.050948
0.104864 ... ... 67.175 2.525 69.700 158000 0.275 0.050 0.225 ... ... 0.055457
0.105583 ... ... 65.200 2.500 67.700 160000 0.300 0.050 0.250 ... ... 0.060023
0.108219 ... ... 63.200 2.525 65.725 162000 0.325 0.050 0.275 ... ... 0.064662
0.110959 ... ... 61.225 2.525 63.750 164000 0.350 0.050 0.300 0.425 0.400 0.069387
0.11381 ... ... 59.250 2.525 61.775 166000 0.400 0.050 0.350 ... ... 0.077146
0.118758 ... ... 57.275 2.550 59.825 168000 0.450 0.075 0.375 ... ... 0.084864
0.121889 ... ... 55.300 2.550 57.850 170000 0.475 0.050 0.425 ... ... 0.089878
0.127166 ... ... 53.350 2.550 55.900 172000 0.525 0.050 0.475 ... ... 0.097732
0.132623 ... ... 51.400 2.550 53.950 174000 0.575 0.050 0.525 ... ... 0.105649
0.138276 ... ... 49.450 2.550 52 176000 0.650 0.075 0.575 ... ... 0.116133
0.146099 ... ... 47.525 2.550 50.075 178000 0.725 0.075 0.650 ... ... 0.126563
0.15411 ... ... 45.600 2.550 48.150 180000 0.800 0.075 0.725 0.900 0.900 0.136999
0.164192 ... ... 43.700 2.550 46.250 182000 0.875 0.075 0.800 ... ... 0.147492
0.174416 ... ... 41.800 2.550 44.350 184000 0.975 0.075 0.900 ... ... 0.160133
0.184816 ... ... 39.900 2.550 42.450 186000 1.075 0.075 1 0.925 0.925 0.172742
0.197087 ... ... 38.050 2.525 40.575 188000 1.175 0.050 1.125 1.275 1.025 0.185386
0.209479 ... ... 36.200 2.500 38.700 190000 1.325 0.050 1.275 1.425 1.250 0.201566
0.225021 ... ... 34.375 2.500 36.875 192000 1.450 0 1.450 1.625 1.300 0.215906
0.239066 ... ... 32.575 2.450 35.025 194000 1.625 0 1.625 1.625 1.475 0.233273
0.25584 ... ... 30.800 2.425 33.225 196000 1.800 -0.050 1.850 ... ... 0.250354
0.273636 ... ... 29.050 2.400 31.450 198000 2.025 -0.075 2.100 ... ... 0.269728
0.292228 28.850 28.850 27.325 2.375 29.700 200000 2.250 -0.125 2.375 2.600 2.125 0.288579
0.311399 ... ... 25.650 2.325 27.975 202000 2.525 -0.150 2.675 2.500 2.500 0.309013
0.330936 ... ... 24 2.275 26.275 204000 2.800 -0.225 3.025 3.150 3.150 0.328733
0.351365 ... ... 22.425 2.200 24.625 206000 3.150 -0.250 3.400 3.100 3.100 0.350125
0.372163 22.200 22.200 20.875 2.150 23.025 208000 3.525 -0.325 3.850 3.800 3.450 0.371048
0.392325 ... ... 19.350 2.100 21.450 210000 3.925 -0.400 4.325 4.400 3.925 0.391341
0.412102 19.100 18.975 17.900 2.025 19.925 212000 4.400 -0.450 4.850 4.550 4.550 0.411683
0.431056 17.350 17.350 16.500 1.950 18.450 214000 4.900 -0.525 5.425 5.375 5.375 0.430694
0.44878 ... ... 15.150 1.875 17.025 216000 5.450 -0.625 6.075 6.150 5.500 0.448485
0.464905 ... ... 13.875 1.775 15.650 218000 6.075 -0.675 6.750 6.950 6.950 0.46485
0.479086 13.575 13.575 12.650 1.675 14.325 220000 6.725 -0.775 7.500 7.525 6.725 0.479039
0.491005 12.300 12.300 11.475 1.575 13.050 222000 7.425 -0.900 8.325 ... ... 0.490974
0.500388 ... ... 10.350 1.500 11.850 224000 8.200 -1 9.200 9.100 8.150 0.500373
0.506875 10.375 10.100 9.300 1.375 10.675 226000 9.025 -1.100 10.125 9.875 9.200 0.506876
0.510241 ... ... 8.300 1.275 9.575 228000 9.900 -1.200 11.100 ... ... 0.510241
0.510233 7.950 7.950 7.375 1.175 8.550 230000 10.850 -1.300 12.150 ... ... 0.510233
0.506658 6.100 6.100 6.525 1.050 7.575 232000 11.875 -1.400 13.275 12.625 12.625 0.506695
0.499503 6.600 6.325 5.725 0.975 6.700 234000 12.975 -1.500 14.475 ... ... 0.499578
0.488673 ... ... 5 0.875 5.875 236000 14.125 -1.600 15.725 ... ... 0.48879
0.474609 4.675 4.450 4.350 0.800 5.150 238000 15.375 -1.700 17.075 ... ... 0.474767
0.457204 4.350 3.850 3.775 0.700 4.475 240000 16.700 -1.775 18.475 ... ... 0.457769
0.43708 3.750 3.625 3.275 0.600 3.875 242000 18.075 -1.875 19.950 19.575 19.525 0.437804
0.414886 3.025 2.900 2.825 0.525 3.350 244000 19.550 -1.950 21.500 ... ... 0.416437
0.391477 2.725 2.725 2.450 0.450 2.900 246000 21.050 -2.025 23.075 22.275 22.175 0.392497
0.366855 2.400 2.375 2.100 0.400 2.500 248000 22.650 -2.075 24.725 ... ... 0.369045
0.341654 2.050 1.900 1.825 0.325 2.150 250000 24.275 -2.150 26.425 ... ... 0.344158
0.316632 1.700 1.650 1.575 0.275 1.850 252000 25.975 -2.200 28.175 ... ... 0.320894
0.290911 1.575 1.425 1.350 0.225 1.575 254000 27.700 -2.250 29.950 ... ... 0.297406
0.268776 ... ... 1.175 0.200 1.375 256000 29.475 -2.300 31.775 ... ... 0.275887
0.245279 1.125 1.075 1.025 0.150 1.175 258000 31.275 -2.350 33.625 ... ... 0.255233
0.225113 1.025 1.025 0.900 0.125 1.025 260000 33.125 -2.350 35.475 ... ... 0.238139
0.206727 ... ... 0.800 0.100 0.900 262000 34.975 -2.400 37.375 ... ... 0.220633
0.190608 0.725 0.725 0.700 0.100 0.800 264000 36.875 -2.400 39.275 ... ... 0.207853
0.174073 ... ... 0.625 0.075 0.700 266000 38.775 -2.425 41.200 ... ... 0.195098
0.160383 0.575 0.575 0.550 0.075 0.625 268000 40.700 -2.425 43.125 ... ... 0.185148
0.146444 0.525 0.525 0.500 0.050 0.550 270000 42.625 -2.450 45.075 ... ... 0.17534
0.135968 0.450 0.450 0.450 0.050 0.500 272000 44.575 -2.450 47.025 ... ... 0.168615
0.125457 0.400 0.400 0.425 0.025 0.450 274000 46.525 -2.450 48.975 ... ... 0.1621
0.114843 0.375 0.375 0.375 0.025 0.400 276000 48.475 -2.475 50.950 ... ... 0.15577
0.108384 0.350 0.350 0.350 0.025 0.375 278000 50.450 -2.475 52.925 ... ... 0.152639
0.102028 ... ... 0.325 0.025 0.350 280000 52.425 -2.475 54.900 ... ... 0.149668
0.095751 ... ... 0.300 0.025 0.325 282000 54.400 -2.475 56.875 ... ... 0.146845
0.089527 ... ... 0.275 0.025 0.300 284000 56.375 -2.475 58.850 ... ... 0.144158
0.083335 ... ... 0.250 0.025 0.275 286000 58.350 -2.500 60.850 ... ... 0.141596
0.077147 0.225 0.225 0.225 0.025 0.250 288000 60.350 -2.475 62.825 ... ... 0.141992
0.070937 ... ... 0.200 0.025 0.225 290000 62.325 -2.500 64.825 ... ... 0.139629
0.064672 ... ... 0.200 0 0.200 292000 64.325 -2.500 66.825 ... ... 0.140108
0.063621 ... ... 0.175 0.025 0.200 294000 66.325 -2.500 68.825 ... ... 0.140586
0.057382 ... ... 0.175 0 0.175 296000 68.325 -2.500 70.825 ... ... 0.141062
0.056494 ... ... 0.150 0.025 0.175 298000 70.325 -2.500 72.825 ... ... 0.141537
0.050224 ... ... 0.150 0 0.150 300000 72.325 -2.500 74.825 ... ... 0.142009
0.049482 ... ... 0.150 0 0.150 302000 74.325 -2.500 76.825 ... ... 0.142481
0.048773 ... ... 0.125 0.025 0.150 304000 76.325 -2.500 78.825 ... ... 0.14295
0.042499 ... ... 0.125 0 0.125 306000 78.325 -2.500 80.825 ... ... 0.143418
0.041912 ... ... 0.125 0 0.125 308000 80.325 -2.500 82.825 ... ... 0.143885
0.041349 ... ... 0.100 0.025 0.125 310000 82.325 -2.500 84.825 ... ... 0.144349
0.034975 ... ... 0.100 0 0.100 312000 84.325 -2.500 86.825 ... ... 0.144813
0.034521 ... ... 0.100 0 0.100 314000 86.325 -2.500 88.825 ... ... 0.145274
0.034083 ... ... 0.100 0 0.100 316000 88.325 -2.500 90.825 ... ... 0.145735
0.033662 ... ... 0.100 0 0.100 318000 90.325 -2.500 92.825 ... ... 0.146194
0.027137 ... ... 0.075 0 0.075 320000 92.325 -2.500 94.825 ... ... 0.146651
0.026811 ... ... 0.075 0 0.075 322000 94.325 -2.500 96.825 ... ... 0.147107
0.026496 ... ... 0.075 0 0.075 324000 96.325 -2.500 98.825 ... ... 0.147561
0.026192 ... ... 0.075 0 0.075 326000 98.325 -2.500 100.825 ... ... 0.148014
0.025899 ... ... 0.075 0 0.075 328000 100.325 -2.500 102.825 ... ... 0.148466
0.025616 ... ... 0.075 0 0.075 330000 102.325 -2.500 104.825 ... ... 0.148916
0.025342 ... ... 0.075 0 0.075 332000 104.325 -2.500 106.825 ... ... 0.149364
0.025076 ... ... 0.075 0 0.075 334000 106.325 -2.500 108.825 ... ... 0.149812
0.01848 ... ... 0.050 0 0.050 336000 108.325 -2.500 110.825 ... ... 0.150258
0.018289 ... ... 0.050 0 0.050 338000 110.325 -2.500 112.825 ... ... 0.150702
0.018105 ... ... 0.050 0 0.050 340000 112.325 -2.500 114.825 ... ... 0.151146
0.017925 ... ... 0.050 0 0.050 342000 114.325 -2.500 116.825 ... ... 0.151587
0.017752 ... ... 0.050 0 0.050 344000 116.325 -2.500 118.825 ... ... 0.152028
0.017583 ... ... 0.050 0 0.050 346000 118.325 -2.500 120.825 ... ... 0.152467
0.017418 ... ... 0.050 0 0.050 348000 120.325 -2.500 122.825 ... ... 0.152905
0.017258 ... ... 0.050 0 0.050 350000 122.325 -2.500 124.825 ... ... 0.153342
0.017103 ... ... 0.050 0 0.050 352000 124.325 -2.500 126.825 ... ... 0.153777
0.016952 ... ... 0.050 0 0.050 354000 126.325 -2.500 128.825 ... ... 0.154211
0.016806 ... ... 0.050 0 0.050 356000 128.325 -2.500 130.825 ... ... 0.154644
0.016663 ... ... 0.050 0 0.050 358000 130.325 -2.500 132.825 ... ... 0.155075
0.016525 ... ... 0.050 0 0.050 360000 132.325 -2.500 134.825 ... ... 0.155505
0.016389 ... ... 0.050 0 0.050 362000 134.325 -2.500 136.825 ... ... 0.155934
0.016258 ... ... 0.050 0 0.050 364000 136.325 -2.500 138.825 ... ... 0.156362
0.016129 ... ... 0.050 0 0.050 366000 138.325 -2.500 140.825 ... ... 0.156788
0.016003 ... ... 0.050 0 0.050 368000 140.325 -2.500 142.825 ... ... 0.157214
0.01588 ... ... 0.050 0 0.050 370000 142.325 -2.500 144.825 ... ... 0.157638
0.01576 ... ... 0.050 0 0.050 372000 144.325 -2.500 146.825 ... ... 0.158061
0.015643 ... ... 0.050 0 0.050 374000 146.325 -2.500 148.825 ... ... 0.158483

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.