DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 134.675
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
0.022438 ... ... 76.775 1.825 78.600 56000 0.013 0 0.013 ... ... 0.001934
0.022761 ... ... 74.775 1.825 76.600 58000 0.013 0 0.013 ... ... 0.002004
0.023071 ... ... 72.775 1.825 74.600 60000 0.013 0 0.013 ... ... 0.002077
0.023369 ... ... 70.775 1.825 72.600 62000 0.013 0 0.013 ... ... 0.002153
0.023653 ... ... 68.775 1.825 70.600 64000 0.013 0 0.013 ... ... 0.002231
0.023925 ... ... 66.775 1.825 68.600 66000 0.013 0 0.013 ... ... 0.002314
0.024183 ... ... 64.775 1.825 66.600 68000 0.013 0 0.013 ... ... 0.002399
0.024427 ... ... 62.775 1.825 64.600 70000 0.013 0 0.013 ... ... 0.002489
0.024656 ... ... 60.775 1.825 62.600 72000 0.013 0 0.013 ... ... 0.002583
0.02487 ... ... 58.775 1.825 60.600 74000 0.013 0 0.013 ... ... 0.002682
0.025067 ... ... 56.775 1.825 58.600 76000 0.013 0 0.013 ... ... 0.002786
0.025247 ... ... 54.775 1.825 56.600 78000 0.013 0 0.013 ... ... 0.002895
0.025408 ... ... 52.775 1.825 54.600 80000 0.013 0 0.013 ... ... 0.003011
0.025548 ... ... 50.775 1.825 52.600 82000 0.013 0 0.013 ... ... 0.003134
0.025666 ... ... 48.775 1.825 50.600 84000 0.013 0 0.013 ... ... 0.003264
0.025759 ... ... 46.775 1.825 48.600 86000 0.013 0 0.013 ... ... 0.003403
0.025796 ... ... 45.775 1.825 47.600 87000 0.013 0 0.013 ... ... 0.003476
0.025826 ... ... 44.775 1.825 46.600 88000 0.013 0 0.013 ... ... 0.003551
0.025847 ... ... 43.775 1.825 45.600 89000 0.013 0 0.013 ... ... 0.003629
0.025861 ... ... 42.775 1.825 44.600 90000 0.013 0 0.013 ... ... 0.00371
0.025866 ... ... 41.775 1.825 43.600 91000 0.013 0 0.013 ... ... 0.003794
0.025862 ... ... 40.775 1.825 42.600 92000 0.013 0 0.013 ... ... 0.003881
0.025847 ... ... 39.775 1.825 41.600 93000 0.013 0 0.013 ... ... 0.003971
0.025822 ... ... 38.775 1.825 40.600 94000 0.013 0 0.013 ... ... 0.004064
0.025786 ... ... 37.775 1.825 39.600 95000 0.013 0 0.013 ... ... 0.004162
0.025737 ... ... 36.775 1.825 38.600 96000 0.013 0 0.013 ... ... 0.004264
0.025676 ... ... 35.775 1.825 37.600 97000 0.013 0 0.013 ... ... 0.00437
0.025599 ... ... 34.775 1.825 36.600 98000 0.013 0 0.013 ... ... 0.004481
0.025507 ... ... 33.775 1.825 35.600 99000 0.013 0 0.013 ... ... 0.004597
0.025397 ... ... 32.775 1.825 34.600 100000 0.013 0 0.013 ... ... 0.004718
0.025269 ... ... 31.775 1.825 33.600 101000 0.013 0 0.013 ... ... 0.004845
0.02512 ... ... 30.775 1.825 32.600 102000 0.013 0 0.013 ... ... 0.004979
0.024948 ... ... 29.775 1.825 31.600 103000 0.013 0 0.013 ... ... 0.005119
0.024751 ... ... 28.775 1.825 30.600 104000 0.013 0 0.013 ... ... 0.005267
0.024525 ... ... 27.775 1.825 29.600 105000 0.013 0 0.013 ... ... 0.005423
0.024267 ... ... 26.775 1.825 28.600 106000 0.013 0 0.013 ... ... 0.005588
0.023974 ... ... 25.775 1.825 27.600 107000 0.013 0 0.013 ... ... 0.005762
0.02364 ... ... 24.775 1.825 26.600 108000 0.013 0 0.013 ... ... 0.005947
0.02326 ... ... 23.775 1.825 25.600 109000 0.013 0 0.013 ... ... 0.006143
0.022827 ... ... 22.775 1.825 24.600 110000 0.013 0 0.013 ... ... 0.006354
0.022334 ... ... 21.775 1.825 23.600 111000 0.013 0 0.013 ... ... 0.006579
0.021769 ... ... 20.775 1.825 22.600 112000 0.013 0 0.013 ... ... 0.006819
0.021119 ... ... 19.775 1.825 21.600 113000 0.013 0 0.013 ... ... 0.007076
0.02037 ... ... 18.775 1.825 20.600 114000 0.013 0 0.013 ... ... 0.007356
0.019501 ... ... 17.775 1.825 19.600 115000 0.013 -0.013 0.025 ... ... 0.007658
0.018482 ... ... 16.775 1.825 18.600 116000 0.013 -0.013 0.025 ... ... 0.007986
0.017279 ... ... 15.775 1.825 17.600 117000 0.025 -0.025 0.050 ... ... 0.013598
0.015838 ... ... 14.800 1.800 16.600 118000 0.025 -0.025 0.050 ... ... 0.014215
0.014081 ... ... 13.825 1.775 15.600 119000 0.050 -0.050 0.100 ... ... 0.023615
0.022028 ... ... 12.850 1.775 14.625 120000 0.075 -0.050 0.125 ... ... 0.031936
0.029328 ... ... 11.900 1.750 13.650 121000 0.100 -0.075 0.175 ... ... 0.039817
0.042842 ... ... 10.975 1.725 12.700 122000 0.150 -0.100 0.250 ... ... 0.052673
0.054934 ... ... 10.075 1.675 11.750 123000 0.200 -0.125 0.325 ... ... 0.064517
0.070682 ... ... 9.175 1.650 10.825 124000 0.275 -0.175 0.450 ... ... 0.079477
0.088472 ... ... 8.325 1.600 9.925 125000 0.350 -0.250 0.600 ... ... 0.093381
0.107162 ... ... 7.500 1.550 9.050 126000 0.475 -0.300 0.775 ... ... 0.111616
0.125959 ... ... 6.725 1.475 8.200 127000 0.625 -0.350 0.975 ... ... 0.129867
0.144284 ... ... 5.975 1.400 7.375 128000 0.825 -0.400 1.225 ... ... 0.14893
0.16275 ... ... 5.275 1.325 6.600 129000 1.025 -0.500 1.525 ... ... 0.16535
0.179928 ... ... 4.625 1.250 5.875 130000 1.300 -0.575 1.875 ... ... 0.181811
0.194396 ... ... 4.025 1.150 5.175 131000 1.600 -0.675 2.275 ... ... 0.195658
0.206538 ... ... 3.475 1.075 4.550 132000 1.950 -0.750 2.700 ... ... 0.207033
0.215169 ... ... 2.975 0.975 3.950 133000 2.350 -0.850 3.200 ... ... 0.21538
0.220322 ... ... 2.525 0.875 3.400 134000 2.800 -0.950 3.750 ... ... 0.220356
0.221799 ... ... 2.125 0.800 2.925 135000 3.325 -1.025 4.350 ... ... 0.221804
0.219616 ... ... 1.775 0.700 2.475 136000 3.875 -1.125 5 ... ... 0.219778
0.213927 ... ... 1.475 0.600 2.075 137000 4.475 -1.200 5.675 ... ... 0.214471
0.205385 ... ... 1.200 0.550 1.750 138000 5.125 -1.275 6.400 ... ... 0.20625
0.19411 ... ... 0.975 0.475 1.450 139000 5.825 -1.350 7.175 ... ... 0.195682
0.180242 ... ... 0.800 0.375 1.175 140000 6.550 -1.425 7.975 ... ... 0.182829
0.165014 ... ... 0.625 0.325 0.950 141000 7.325 -1.500 8.825 ... ... 0.168899
0.149683 ... ... 0.500 0.275 0.775 142000 8.150 -1.525 9.675 ... ... 0.155081
0.133922 ... ... 0.400 0.225 0.625 143000 8.975 -1.600 10.575 ... ... 0.139471
0.118333 ... ... 0.300 0.200 0.500 144000 9.850 -1.625 11.475 ... ... 0.125649
0.100752 ... ... 0.225 0.150 0.375 145000 10.750 -1.650 12.400 ... ... 0.112956
0.087402 ... ... 0.175 0.125 0.300 146000 11.650 -1.700 13.350 ... ... 0.099379
0.072893 ... ... 0.125 0.100 0.225 147000 12.575 -1.725 14.300 ... ... 0.087775
0.061429 ... ... 0.100 0.075 0.175 148000 13.525 -1.750 15.275 ... ... 0.079026
0.048993 ... ... 0.075 0.050 0.125 149000 14.475 -1.775 16.250 ... ... 0.070127
0.041425 ... ... 0.050 0.050 0.100 150000 15.450 -1.800 17.250 ... ... 0.065024
0.033535 ... ... 0.050 0.025 0.075 151000 16.425 -1.800 18.225 ... ... 0.060075
0.025011 ... ... 0.025 0.025 0.050 152000 17.425 -1.800 19.225 ... ... 0.059319
0.02419 ... ... 0.025 0.025 0.050 153000 18.400 -1.825 20.225 ... ... 0.054721
0.014668 ... ... 0.025 0 0.025 154000 19.400 -1.825 21.225 ... ... 0.054262
0.01421 ... ... 0.013 0.013 0.025 155000 20.400 -1.825 22.225 ... ... 0.053854
0.013786 ... ... 0.013 0.013 0.025 156000 21.400 -1.825 23.225 ... ... 0.053491
0.008163 ... ... 0.013 0 0.013 157000 22.400 -1.825 24.225 ... ... 0.053168
0.007932 ... ... 0.013 0 0.013 158000 23.400 -1.825 25.225 ... ... 0.05288
0.007717 ... ... 0.013 0 0.013 159000 24.400 -1.825 26.225 ... ... 0.052622
0.007515 ... ... 0.013 0 0.013 160000 25.400 -1.825 27.225 ... ... 0.052392
0.007328 ... ... 0.013 0 0.013 161000 26.400 -1.825 28.225 ... ... 0.052187
0.007154 ... ... 0.013 0 0.013 162000 27.400 -1.825 29.225 ... ... 0.052003
0.006989 ... ... ... ... 0.013 163000 28.400 ... ... ... ... 0.051839
0.006833 ... ... 0.013 0 0.013 164000 29.400 -1.825 31.225 ... ... 0.051694
0.006686 ... ... ... ... 0.013 165000 30.400 ... ... ... ... 0.051564
0.006547 ... ... 0.013 0 0.013 166000 31.400 -1.825 33.225 ... ... 0.051449
0.006293 ... ... 0.013 0 0.013 168000 33.400 -1.825 35.225 ... ... 0.05126
0.006062 ... ... 0.013 0 0.013 170000 35.400 -1.825 37.225 ... ... 0.051115
0.005853 ... ... 0.013 0 0.013 172000 37.400 -1.825 39.225 ... ... 0.051009
0.005663 ... ... 0.013 0 0.013 174000 39.400 -1.825 41.225 ... ... 0.050935
0.005488 ... ... 0.013 0 0.013 176000 41.400 -1.825 43.225 ... ... 0.050889
0.005328 ... ... 0.013 0 0.013 178000 43.400 -1.825 45.225 ... ... 0.050868
0.00518 ... ... 0.013 0 0.013 180000 45.400 -1.825 47.225 ... ... 0.050867
0.005042 ... ... 0.013 0 0.013 182000 47.400 -1.825 49.225 ... ... 0.050885
0.004914 ... ... 0.013 0 0.013 184000 49.400 -1.825 51.225 ... ... 0.050919
0.004796 ... ... 0.013 0 0.013 186000 51.400 -1.825 53.225 ... ... 0.050967
0.004685 ... ... 0.013 0 0.013 188000 53.400 -1.825 55.225 ... ... 0.051028
0.004581 ... ... 0.013 0 0.013 190000 55.400 -1.825 57.225 ... ... 0.0511
0.004483 ... ... 0.013 0 0.013 192000 57.400 -1.825 59.225 ... ... 0.051182
0.004391 ... ... 0.013 0 0.013 194000 59.400 -1.825 61.225 ... ... 0.051273
0.004305 ... ... 0.013 0 0.013 196000 61.400 -1.825 63.225 ... ... 0.051371
0.004223 ... ... 0.013 0 0.013 198000 63.400 -1.825 65.225 ... ... 0.051477
0.004146 ... ... 0.013 0 0.013 200000 65.400 -1.825 67.225 ... ... 0.051589
0.004072 ... ... 0.013 0 0.013 202000 67.400 -1.825 69.225 ... ... 0.051707
0.004002 ... ... 0.013 0 0.013 204000 69.400 -1.825 71.225 ... ... 0.051831
0.003936 ... ... 0.013 0 0.013 206000 71.400 -1.825 73.225 ... ... 0.051959
0.003873 ... ... 0.013 0 0.013 208000 73.400 -1.825 75.225 ... ... 0.052091
0.003813 ... ... 0.013 0 0.013 210000 75.400 -1.825 77.225 ... ... 0.052228
0.003755 ... ... 0.013 0 0.013 212000 77.400 -1.825 79.225 ... ... 0.052368
0.003701 ... ... 0.013 0 0.013 214000 79.400 -1.825 81.225 ... ... 0.052511
0.003648 ... ... 0.013 0 0.013 216000 81.400 -1.825 83.225 ... ... 0.052657

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.