DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 262.250
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.014584 ... ... 167.750 0.500 168.250 94000 0.013 0 0.013 ... ... 0.001127
0.014729 ... ... 165.750 0.500 166.250 96000 0.013 0 0.013 ... ... 0.001148
0.014874 ... ... 163.750 0.500 164.250 98000 0.013 0 0.013 ... ... 0.00117
0.015016 ... ... 161.750 0.500 162.250 100000 0.013 0 0.013 ... ... 0.001192
0.015158 ... ... 159.750 0.500 160.250 102000 0.013 0 0.013 ... ... 0.001214
0.015298 ... ... 157.750 0.500 158.250 104000 0.013 0 0.013 ... ... 0.001237
0.015437 ... ... 155.750 0.500 156.250 106000 0.013 0 0.013 ... ... 0.00126
0.015575 ... ... 153.750 0.500 154.250 108000 0.013 0 0.013 ... ... 0.001284
0.015711 ... ... 151.750 0.500 152.250 110000 0.013 0 0.013 ... ... 0.001308
0.015846 ... ... 149.750 0.500 150.250 112000 0.013 0 0.013 ... ... 0.001332
0.01598 ... ... 147.750 0.500 148.250 114000 0.013 0 0.013 ... ... 0.001357
0.016113 ... ... 145.750 0.500 146.250 116000 0.013 0 0.013 ... ... 0.001383
0.016245 ... ... 143.750 0.500 144.250 118000 0.013 0 0.013 ... ... 0.001409
0.016376 ... ... 141.750 0.500 142.250 120000 0.013 0 0.013 ... ... 0.001435
0.016506 ... ... 139.750 0.500 140.250 122000 0.013 0 0.013 ... ... 0.001462
0.016635 ... ... 137.750 0.500 138.250 124000 0.013 0 0.013 ... ... 0.00149
0.016763 ... ... 135.750 0.500 136.250 126000 0.013 0 0.013 ... ... 0.001518
0.01689 ... ... 133.750 0.500 134.250 128000 0.013 0 0.013 ... ... 0.001547
0.017016 ... ... 131.750 0.500 132.250 130000 0.013 0 0.013 ... ... 0.001576
0.017141 ... ... 129.750 0.500 130.250 132000 0.013 0 0.013 ... ... 0.001606
0.017265 ... ... 127.750 0.500 128.250 134000 0.013 0 0.013 ... ... 0.001637
0.017389 ... ... 125.750 0.500 126.250 136000 0.013 0 0.013 ... ... 0.001669
0.017511 ... ... 123.750 0.500 124.250 138000 0.013 0 0.013 ... ... 0.001701
0.017633 ... ... 121.750 0.500 122.250 140000 0.013 0 0.013 ... ... 0.001735
0.017754 ... ... 119.750 0.500 120.250 142000 0.013 0 0.013 ... ... 0.001769
0.017874 ... ... 117.750 0.500 118.250 144000 0.013 0 0.013 ... ... 0.001804
0.017994 ... ... 115.750 0.500 116.250 146000 0.013 0 0.013 ... ... 0.00184
0.018112 ... ... 113.750 0.500 114.250 148000 0.013 0 0.013 ... ... 0.001876
0.01823 ... ... 111.750 0.500 112.250 150000 0.013 0 0.013 ... ... 0.001915
0.018347 ... ... 109.750 0.500 110.250 152000 0.013 0 0.013 ... ... 0.001954
0.018464 ... ... 107.750 0.500 108.250 154000 0.013 0 0.013 ... ... 0.001994
0.018579 ... ... 105.750 0.500 106.250 156000 0.013 0 0.013 ... ... 0.002036
0.018695 ... ... 103.750 0.500 104.250 158000 0.013 0 0.013 ... ... 0.002078
0.018809 ... ... 101.750 0.500 102.250 160000 0.013 0 0.013 ... ... 0.002122
0.018923 ... ... 99.750 0.500 100.250 162000 0.013 0 0.013 ... ... 0.002168
0.019036 ... ... 97.750 0.500 98.250 164000 0.013 0 0.013 ... ... 0.002215
0.019149 ... ... 95.750 0.500 96.250 166000 0.013 0 0.013 ... ... 0.002263
0.01926 ... ... 93.750 0.500 94.250 168000 0.013 0 0.013 ... ... 0.002313
0.019372 ... ... 91.750 0.500 92.250 170000 0.013 0 0.013 ... ... 0.002366
0.019483 ... ... 89.750 0.500 90.250 172000 0.013 0 0.013 ... ... 0.002419
0.019593 ... ... 87.750 0.500 88.250 174000 0.013 0 0.013 ... ... 0.002475
0.019703 ... ... 85.750 0.500 86.250 176000 0.013 0 0.013 ... ... 0.002533
0.019812 ... ... 83.750 0.500 84.250 178000 0.013 0 0.013 ... ... 0.002593
0.01992 ... ... 81.750 0.500 82.250 180000 0.013 0 0.013 ... ... 0.002656
0.020028 ... ... 79.750 0.500 80.250 182000 0.013 0 0.013 ... ... 0.002722
0.020135 ... ... 77.750 0.500 78.250 184000 0.013 0 0.013 ... ... 0.00279
0.020242 ... ... 75.750 0.500 76.250 186000 0.013 0 0.013 ... ... 0.002861
0.020348 ... ... 73.750 0.500 74.250 188000 0.013 0 0.013 ... ... 0.002935
0.020454 ... ... 71.750 0.500 72.250 190000 0.013 0 0.013 ... ... 0.003012
0.020559 ... ... 69.750 0.500 70.250 192000 0.013 0 0.013 ... ... 0.003093
0.020664 ... ... 67.750 0.500 68.250 194000 0.013 0 0.013 ... ... 0.003178
0.020768 ... ... 65.750 0.500 66.250 196000 0.013 0 0.013 ... ... 0.003268
0.020872 ... ... 63.750 0.500 64.250 198000 0.013 0 0.013 ... ... 0.003361
0.020976 ... ... 61.750 0.500 62.250 200000 0.013 0 0.013 ... ... 0.00346
0.021079 ... ... 59.750 0.500 60.250 202000 0.013 0 0.013 ... ... 0.003565
0.021181 ... ... 57.750 0.500 58.250 204000 0.013 0 0.013 ... ... 0.003676
0.021283 ... ... 55.750 0.500 56.250 206000 0.013 0 0.013 ... ... 0.003793
0.021385 ... ... 53.750 0.500 54.250 208000 0.013 0 0.013 ... ... 0.003916
0.021486 ... ... 51.750 0.500 52.250 210000 0.013 0 0.013 ... ... 0.004048
0.021587 ... ... 49.750 0.500 50.250 212000 0.013 0 0.013 ... ... 0.004189
0.021688 ... ... 47.750 0.500 48.250 214000 0.013 0 0.013 ... ... 0.00434
0.021787 ... ... 45.750 0.500 46.250 216000 0.013 0 0.013 ... ... 0.004501
0.021887 ... ... 43.750 0.500 44.250 218000 0.013 0 0.013 ... ... 0.004674
0.021986 ... ... 41.750 0.500 42.250 220000 0.013 0 0.013 ... ... 0.004861
0.022085 ... ... 39.750 0.500 40.250 222000 0.013 0 0.013 ... ... 0.005065
0.022184 ... ... 37.750 0.500 38.250 224000 0.013 0 0.013 ... ... 0.005284
0.022282 ... ... 35.750 0.500 36.250 226000 0.013 0 0.013 ... ... 0.005524
0.022379 ... ... 33.750 0.500 34.250 228000 0.013 0 0.013 ... ... 0.005788
0.022476 ... ... 31.750 0.500 32.250 230000 0.013 0 0.013 ... ... 0.006079
0.022573 ... ... 29.750 0.500 30.250 232000 0.013 0 0.013 ... ... 0.006402
0.022669 ... ... 27.750 0.500 28.250 234000 0.013 0 0.013 ... ... 0.006761
0.022765 ... ... 25.750 0.500 26.250 236000 0.013 0 0.013 ... ... 0.007168
0.02286 ... ... 23.750 0.500 24.250 238000 0.013 0 0.013 ... ... 0.007628
0.022955 ... ... 21.750 0.500 22.250 240000 0.013 0 0.013 ... ... 0.008157
0.02305 ... ... 19.750 0.500 20.250 242000 0.013 0 0.013 ... ... 0.00877
0.023144 ... ... 17.750 0.500 18.250 244000 0.013 0 0.013 ... ... 0.009495
0.023238 ... ... 15.750 0.500 16.250 246000 0.013 0 0.013 ... ... 0.010359
0.023332 ... ... 13.750 0.500 14.250 248000 0.013 0 0.013 ... ... 0.011425
0.023425 ... ... 11.750 0.500 12.250 250000 0.013 -0.013 0.025 ... ... 0.012768
0.023518 ... ... 9.800 0.450 10.250 252000 0.013 -0.038 0.050 ... ... 0.014522
0.039262 ... ... 7.875 0.400 8.275 254000 0.025 -0.125 0.150 ... ... 0.026917
0.093424 ... ... 6.075 0.325 6.400 256000 0.175 -0.175 0.350 ... ... 0.095937
0.166912 ... ... 4.450 0.275 4.725 258000 0.500 -0.225 0.725 ... ... 0.16839
0.223638 ... ... 3.075 0.175 3.250 260000 1 -0.325 1.325 ... ... 0.22348
0.249864 ... ... 1.975 0.075 2.050 262000 1.800 -0.425 2.225 ... ... 0.249863
0.235212 ... ... 1.150 0.025 1.175 264000 2.925 -0.475 3.400 ... ... 0.235286
0.188154 ... ... 0.625 0 0.625 266000 4.350 -0.525 4.875 ... ... 0.186947
0.124465 ... ... 0.300 -0.025 0.275 268000 6.025 -0.525 6.550 ... ... 0.127075
0.074761 ... ... 0.150 -0.025 0.125 270000 7.850 -0.525 8.375 ... ... 0.072914
0.038873 ... ... 0.050 0 0.050 272000 9.775 -0.525 10.300 ... ... 0.038482
0.013761 ... ... 0.025 -0.013 0.013 274000 11.750 -0.500 12.250 ... ... 0.024524
0.012359 ... ... 0.013 0 0.013 276000 13.750 -0.500 14.250 ... ... 0.024613
0.011263 ... ... 0.013 0 0.013 278000 15.750 -0.500 16.250 ... ... 0.024703
0.010379 ... ... 0.013 0 0.013 280000 17.750 -0.500 18.250 ... ... 0.024792
0.009638 ... ... 0.013 0 0.013 282000 19.750 -0.500 20.250 ... ... 0.024881
0.009022 ... ... 0.013 0 0.013 284000 21.750 -0.500 22.250 ... ... 0.02497
0.008488 ... ... 0.013 0 0.013 286000 23.750 -0.500 24.250 ... ... 0.025058
0.008031 ... ... 0.013 0 0.013 288000 25.750 -0.500 26.250 ... ... 0.025146
0.007626 ... ... 0.013 0 0.013 290000 27.750 -0.500 28.250 ... ... 0.025234
0.007272 ... ... 0.013 0 0.013 292000 29.750 -0.500 30.250 ... ... 0.025322
0.006952 ... ... 0.013 0 0.013 294000 31.750 -0.500 32.250 ... ... 0.025409
0.006666 ... ... 0.013 0 0.013 296000 33.750 -0.500 34.250 ... ... 0.025496
0.006409 ... ... 0.013 0 0.013 298000 35.750 -0.500 36.250 ... ... 0.025583
0.006175 ... ... 0.013 0 0.013 300000 37.750 -0.500 38.250 ... ... 0.02567
0.005961 ... ... 0.013 0 0.013 302000 39.750 -0.500 40.250 ... ... 0.025756
0.005765 ... ... 0.013 0 0.013 304000 41.750 -0.500 42.250 ... ... 0.025842
0.005584 ... ... 0.013 0 0.013 306000 43.750 -0.500 44.250 ... ... 0.025928
0.005417 ... ... 0.013 0 0.013 308000 45.750 -0.500 46.250 ... ... 0.026013
0.005263 ... ... 0.013 0 0.013 310000 47.750 -0.500 48.250 ... ... 0.026098
0.005119 ... ... 0.013 0 0.013 312000 49.750 -0.500 50.250 ... ... 0.026183
0.004984 ... ... 0.013 0 0.013 314000 51.750 -0.500 52.250 ... ... 0.026267
0.004858 ... ... 0.013 0 0.013 316000 53.750 -0.500 54.250 ... ... 0.026352
0.004741 ... ... 0.013 0 0.013 318000 55.750 -0.500 56.250 ... ... 0.026436
0.004631 ... ... 0.013 0 0.013 320000 57.750 -0.500 58.250 ... ... 0.02652
0.004527 ... ... 0.013 0 0.013 322000 59.750 -0.500 60.250 ... ... 0.026603
0.004428 ... ... 0.013 0 0.013 324000 61.750 -0.500 62.250 ... ... 0.026687
0.004335 ... ... 0.013 0 0.013 326000 63.750 -0.500 64.250 ... ... 0.02677
0.004247 ... ... 0.013 0 0.013 328000 65.750 -0.500 66.250 ... ... 0.026853
0.004165 ... ... 0.013 0 0.013 330000 67.750 -0.500 68.250 ... ... 0.026936
0.004086 ... ... 0.013 0 0.013 332000 69.750 -0.500 70.250 ... ... 0.027018
0.00401 ... ... 0.013 0 0.013 334000 71.750 -0.500 72.250 ... ... 0.027101
0.003938 ... ... 0.013 0 0.013 336000 73.750 -0.500 74.250 ... ... 0.027183
0.00387 ... ... 0.013 0 0.013 338000 75.750 -0.500 76.250 ... ... 0.027265
0.003804 ... ... 0.013 0 0.013 340000 77.750 -0.500 78.250 ... ... 0.027347
0.003742 ... ... 0.013 0 0.013 342000 79.750 -0.500 80.250 ... ... 0.027428
0.003683 ... ... 0.013 0 0.013 344000 81.750 -0.500 82.250 ... ... 0.027509
0.003626 ... ... 0.013 0 0.013 346000 83.750 -0.500 84.250 ... ... 0.027591
0.003571 ... ... 0.013 0 0.013 348000 85.750 -0.500 86.250 ... ... 0.027672
0.003518 ... ... 0.013 0 0.013 350000 87.750 -0.500 88.250 ... ... 0.027752
0.003467 ... ... 0.013 0 0.013 352000 89.750 -0.500 90.250 ... ... 0.027833
0.003419 ... ... 0.013 0 0.013 354000 91.750 -0.500 92.250 ... ... 0.027913
0.003372 ... ... 0.013 0 0.013 356000 93.750 -0.500 94.250 ... ... 0.027994
0.003327 ... ... 0.013 0 0.013 358000 95.750 -0.500 96.250 ... ... 0.028074
0.003284 ... ... 0.013 0 0.013 360000 97.750 -0.500 98.250 ... ... 0.028154
0.003241 ... ... 0.013 0 0.013 362000 99.750 -0.500 100.250 ... ... 0.028233
0.003201 ... ... 0.013 0 0.013 364000 101.750 -0.500 102.250 ... ... 0.028313
0.003162 ... ... 0.013 0 0.013 366000 103.750 -0.500 104.250 ... ... 0.028392
0.003124 ... ... 0.013 0 0.013 368000 105.750 -0.500 106.250 ... ... 0.028471
0.003087 ... ... 0.013 0 0.013 370000 107.750 -0.500 108.250 ... ... 0.02855
0.003052 ... ... 0.013 0 0.013 372000 109.750 -0.500 110.250 ... ... 0.028629
0.003018 ... ... 0.013 0 0.013 374000 111.750 -0.500 112.250 ... ... 0.028707
0.002985 ... ... 0.013 0 0.013 376000 113.750 -0.500 114.250 ... ... 0.028785
0.002953 ... ... 0.013 0 0.013 378000 115.750 -0.500 116.250 ... ... 0.028864
0.002922 ... ... 0.013 0 0.013 380000 117.750 -0.500 118.250 ... ... 0.028942
0.002891 ... ... 0.013 0 0.013 382000 119.750 -0.500 120.250 ... ... 0.029019
0.002862 ... ... 0.013 0 0.013 384000 121.750 -0.500 122.250 ... ... 0.029097
0.002833 ... ... 0.013 0 0.013 386000 123.750 -0.500 124.250 ... ... 0.029174
0.002805 ... ... 0.013 0 0.013 388000 125.750 -0.500 126.250 ... ... 0.029251
0.002778 ... ... 0.013 0 0.013 390000 127.750 -0.500 128.250 ... ... 0.029328
0.002752 ... ... 0.013 0 0.013 392000 129.750 -0.500 130.250 ... ... 0.029405
0.002727 ... ... 0.013 0 0.013 394000 131.750 -0.500 132.250 ... ... 0.029482
0.002702 ... ... 0.013 0 0.013 396000 133.750 -0.500 134.250 ... ... 0.029558
0.002678 ... ... 0.013 0 0.013 398000 135.750 -0.500 136.250 ... ... 0.029635
0.002655 ... ... 0.013 0 0.013 400000 137.750 -0.500 138.250 ... ... 0.029711
0.002631 ... ... 0.013 0 0.013 402000 139.750 -0.500 140.250 ... ... 0.029787
0.002609 ... ... 0.013 0 0.013 404000 141.750 -0.500 142.250 ... ... 0.029863
0.002587 ... ... 0.013 0 0.013 406000 143.750 -0.500 144.250 ... ... 0.029938
0.002566 ... ... 0.013 0 0.013 408000 145.750 -0.500 146.250 ... ... 0.030014
0.002545 ... ... 0.013 0 0.013 410000 147.750 -0.500 148.250 ... ... 0.030089
0.002524 ... ... 0.013 0 0.013 412000 149.750 -0.500 150.250 ... ... 0.030165
0.002505 ... ... 0.013 0 0.013 414000 151.750 -0.500 152.250 ... ... 0.03024
0.002485 ... ... 0.013 0 0.013 416000 153.750 -0.500 154.250 ... ... 0.030315
0.002466 ... ... 0.013 0 0.013 418000 155.750 -0.500 156.250 ... ... 0.030389
0.002448 ... ... 0.013 0 0.013 420000 157.750 -0.500 158.250 ... ... 0.030464
0.00243 ... ... 0.013 0 0.013 422000 159.750 -0.500 160.250 ... ... 0.030538
0.002412 ... ... 0.013 0 0.013 424000 161.750 -0.500 162.250 ... ... 0.030613
0.002395 ... ... 0.013 0 0.013 426000 163.750 -0.500 164.250 ... ... 0.030687
0.002378 ... ... 0.013 0 0.013 428000 165.750 -0.500 166.250 ... ... 0.030761
0.002361 ... ... 0.013 0 0.013 430000 167.750 -0.500 168.250 ... ... 0.030835
0.002345 ... ... 0.013 0 0.013 432000 169.750 -0.500 170.250 ... ... 0.030909
0.002329 ... ... 0.013 0 0.013 434000 171.750 -0.500 172.250 ... ... 0.030982

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.