DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 261.750
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
0.016167 ... ... 167.500 0.250 167.750 94000 0.013 0 0.013 ... ... 0.001181
0.016329 ... ... 165.500 0.250 165.750 96000 0.013 0 0.013 ... ... 0.001203
0.016489 ... ... 163.500 0.250 163.750 98000 0.013 0 0.013 ... ... 0.001226
0.016648 ... ... 161.500 0.250 161.750 100000 0.013 0 0.013 ... ... 0.001249
0.016805 ... ... 159.500 0.250 159.750 102000 0.013 0 0.013 ... ... 0.001273
0.016961 ... ... 157.500 0.250 157.750 104000 0.013 0 0.013 ... ... 0.001297
0.017116 ... ... 155.500 0.250 155.750 106000 0.013 0 0.013 ... ... 0.001321
0.017269 ... ... 153.500 0.250 153.750 108000 0.013 0 0.013 ... ... 0.001346
0.01742 ... ... 151.500 0.250 151.750 110000 0.013 0 0.013 ... ... 0.001371
0.017571 ... ... 149.500 0.250 149.750 112000 0.013 0 0.013 ... ... 0.001396
0.01772 ... ... 147.500 0.250 147.750 114000 0.013 0 0.013 ... ... 0.001423
0.017868 ... ... 145.500 0.250 145.750 116000 0.013 0 0.013 ... ... 0.001449
0.018014 ... ... 143.500 0.250 143.750 118000 0.013 0 0.013 ... ... 0.001476
0.01816 ... ... 141.500 0.250 141.750 120000 0.013 0 0.013 ... ... 0.001504
0.018304 ... ... 139.500 0.250 139.750 122000 0.013 0 0.013 ... ... 0.001533
0.018448 ... ... 137.500 0.250 137.750 124000 0.013 0 0.013 ... ... 0.001562
0.01859 ... ... 135.500 0.250 135.750 126000 0.013 0 0.013 ... ... 0.001591
0.018731 ... ... 133.500 0.250 133.750 128000 0.013 0 0.013 ... ... 0.001622
0.018871 ... ... 131.500 0.250 131.750 130000 0.013 0 0.013 ... ... 0.001652
0.01901 ... ... 129.500 0.250 129.750 132000 0.013 0 0.013 ... ... 0.001684
0.019148 ... ... 127.500 0.250 127.750 134000 0.013 0 0.013 ... ... 0.001717
0.019285 ... ... 125.500 0.250 125.750 136000 0.013 0 0.013 ... ... 0.00175
0.019421 ... ... 123.500 0.250 123.750 138000 0.013 0 0.013 ... ... 0.001784
0.019557 ... ... 121.500 0.250 121.750 140000 0.013 0 0.013 ... ... 0.001819
0.019691 ... ... 119.500 0.250 119.750 142000 0.013 0 0.013 ... ... 0.001855
0.019825 ... ... 117.500 0.250 117.750 144000 0.013 0 0.013 ... ... 0.001892
0.019957 ... ... 115.500 0.250 115.750 146000 0.013 0 0.013 ... ... 0.00193
0.020089 ... ... 113.500 0.250 113.750 148000 0.013 0 0.013 ... ... 0.001968
0.02022 ... ... 111.500 0.250 111.750 150000 0.013 0 0.013 ... ... 0.002008
0.02035 ... ... 109.500 0.250 109.750 152000 0.013 0 0.013 ... ... 0.00205
0.02048 ... ... 107.500 0.250 107.750 154000 0.013 0 0.013 ... ... 0.002092
0.020609 ... ... 105.500 0.250 105.750 156000 0.013 0 0.013 ... ... 0.002136
0.020737 ... ... 103.500 0.250 103.750 158000 0.013 0 0.013 ... ... 0.002181
0.020864 ... ... 101.500 0.250 101.750 160000 0.013 0 0.013 ... ... 0.002227
0.02099 ... ... 99.500 0.250 99.750 162000 0.013 0 0.013 ... ... 0.002275
0.021116 ... ... 97.500 0.250 97.750 164000 0.013 0 0.013 ... ... 0.002324
0.021241 ... ... 95.500 0.250 95.750 166000 0.013 0 0.013 ... ... 0.002376
0.021365 ... ... 93.500 0.250 93.750 168000 0.013 0 0.013 ... ... 0.002429
0.021489 ... ... 91.500 0.250 91.750 170000 0.013 0 0.013 ... ... 0.002484
0.021612 ... ... 89.500 0.250 89.750 172000 0.013 0 0.013 ... ... 0.00254
0.021734 ... ... 87.500 0.250 87.750 174000 0.013 0 0.013 ... ... 0.002599
0.021856 ... ... 85.500 0.250 85.750 176000 0.013 0 0.013 ... ... 0.00266
0.021977 ... ... 83.500 0.250 83.750 178000 0.013 0 0.013 ... ... 0.002724
0.022097 ... ... 81.500 0.250 81.750 180000 0.013 0 0.013 ... ... 0.00279
0.022217 ... ... 79.500 0.250 79.750 182000 0.013 0 0.013 ... ... 0.002859
0.022336 ... ... 77.500 0.250 77.750 184000 0.013 0 0.013 ... ... 0.002931
0.022455 ... ... 75.500 0.250 75.750 186000 0.013 0 0.013 ... ... 0.003006
0.022573 ... ... 73.500 0.250 73.750 188000 0.013 0 0.013 ... ... 0.003084
0.022691 ... ... 71.500 0.250 71.750 190000 0.013 0 0.013 ... ... 0.003166
0.022808 ... ... 69.500 0.250 69.750 192000 0.013 0 0.013 ... ... 0.003251
0.022924 ... ... 67.500 0.250 67.750 194000 0.013 0 0.013 ... ... 0.003341
0.02304 ... ... 65.500 0.250 65.750 196000 0.013 0 0.013 ... ... 0.003436
0.023156 ... ... 63.500 0.250 63.750 198000 0.013 0 0.013 ... ... 0.003535
0.023271 ... ... 61.500 0.250 61.750 200000 0.013 0 0.013 ... ... 0.00364
0.023385 ... ... 59.500 0.250 59.750 202000 0.013 0 0.013 ... ... 0.003751
0.023499 ... ... 57.500 0.250 57.750 204000 0.013 0 0.013 ... ... 0.003868
0.023612 ... ... 55.500 0.250 55.750 206000 0.013 0 0.013 ... ... 0.003992
0.023725 ... ... 53.500 0.250 53.750 208000 0.013 0 0.013 ... ... 0.004122
0.023837 ... ... 51.500 0.250 51.750 210000 0.013 0 0.013 ... ... 0.004263
0.023949 ... ... 49.500 0.250 49.750 212000 0.013 0 0.013 ... ... 0.004413
0.02406 ... ... 47.500 0.250 47.750 214000 0.013 0 0.013 ... ... 0.004573
0.024171 ... ... 45.500 0.250 45.750 216000 0.013 0 0.013 ... ... 0.004744
0.024281 ... ... 43.500 0.250 43.750 218000 0.013 0 0.013 ... ... 0.004928
0.024391 ... ... 41.500 0.250 41.750 220000 0.013 0 0.013 ... ... 0.005129
0.0245 ... ... 39.500 0.250 39.750 222000 0.013 0 0.013 ... ... 0.005344
0.024609 ... ... 37.500 0.250 37.750 224000 0.013 0 0.013 ... ... 0.005579
0.024718 ... ... 35.500 0.250 35.750 226000 0.013 0 0.013 ... ... 0.005836
0.024827 ... ... 33.500 0.250 33.750 228000 0.013 0 0.013 ... ... 0.006118
0.024934 ... ... 31.500 0.250 31.750 230000 0.013 0 0.013 ... ... 0.006429
0.025042 ... ... 29.500 0.250 29.750 232000 0.013 0 0.013 ... ... 0.006776
0.025149 ... ... 27.500 0.250 27.750 234000 0.013 0 0.013 ... ... 0.007162
0.025256 ... ... 25.500 0.250 25.750 236000 0.013 0 0.013 ... ... 0.007601
0.025362 ... ... 23.500 0.250 23.750 238000 0.013 0 0.013 ... ... 0.008096
0.025468 ... ... 21.500 0.250 21.750 240000 0.013 0 0.013 ... ... 0.008671
0.025574 ... ... 19.500 0.250 19.750 242000 0.013 0 0.013 ... ... 0.009335
0.025679 ... ... 17.500 0.250 17.750 244000 0.013 0 0.013 ... ... 0.010129
0.025785 ... ... 15.500 0.250 15.750 246000 0.013 0 0.013 ... ... 0.011077
0.025889 ... ... 13.500 0.250 13.750 248000 0.013 -0.013 0.025 ... ... 0.012249
0.025994 ... ... 11.525 0.225 11.750 250000 0.025 -0.025 0.050 ... ... 0.022111
0.050513 ... ... 9.575 0.225 9.800 252000 0.050 -0.050 0.100 ... ... 0.039117
0.082189 ... ... 7.725 0.150 7.875 254000 0.150 -0.075 0.225 ... ... 0.083318
0.138541 ... ... 5.975 0.100 6.075 256000 0.350 -0.150 0.500 ... ... 0.140001
0.199802 ... ... 4.400 0.050 4.450 258000 0.725 -0.200 0.925 ... ... 0.200764
0.246431 ... ... 3.075 0 3.075 260000 1.325 -0.275 1.600 ... ... 0.246364
0.261234 ... ... 2.025 -0.050 1.975 262000 2.225 -0.300 2.525 ... ... 0.261235
0.239357 ... ... 1.250 -0.100 1.150 264000 3.400 -0.325 3.725 ... ... 0.239498
0.190398 ... ... 0.700 -0.075 0.625 266000 4.875 -0.325 5.200 ... ... 0.191329
0.130309 ... ... 0.375 -0.075 0.300 268000 6.550 -0.300 6.850 ... ... 0.133281
0.083193 ... ... 0.175 -0.025 0.150 270000 8.375 -0.275 8.650 ... ... 0.082444
0.0394 ... ... 0.075 -0.025 0.050 272000 10.300 -0.250 10.550 ... ... 0.051489
0.022514 ... ... 0.025 0 0.025 274000 12.250 -0.250 12.500 ... ... 0.027213
0.012601 ... ... 0.013 0 0.013 276000 14.250 -0.250 14.500 ... ... 0.027312
0.011512 ... ... 0.013 0 0.013 278000 16.250 -0.250 16.500 ... ... 0.02741
0.010634 ... ... 0.013 0 0.013 280000 18.250 -0.250 18.500 ... ... 0.027509
0.009897 ... ... 0.013 0 0.013 282000 20.250 -0.250 20.500 ... ... 0.027607
0.009276 ... ... 0.013 0 0.013 284000 22.250 -0.250 22.500 ... ... 0.027705
0.008742 ... ... 0.013 0 0.013 286000 24.250 -0.250 24.500 ... ... 0.027802
0.008278 ... ... 0.013 0 0.013 288000 26.250 -0.250 26.500 ... ... 0.0279
0.007868 ... ... 0.013 0 0.013 290000 28.250 -0.250 28.500 ... ... 0.027997
0.007509 ... ... 0.013 0 0.013 292000 30.250 -0.250 30.500 ... ... 0.028093
0.007185 ... ... 0.013 0 0.013 294000 32.250 -0.250 32.500 ... ... 0.02819
0.006894 ... ... 0.013 0 0.013 296000 34.250 -0.250 34.500 ... ... 0.028286
0.006632 ... ... 0.013 0 0.013 298000 36.250 -0.250 36.500 ... ... 0.028382
0.006392 ... ... 0.013 0 0.013 300000 38.250 -0.250 38.500 ... ... 0.028478
0.006174 ... ... 0.013 0 0.013 302000 40.250 -0.250 40.500 ... ... 0.028573
0.005973 ... ... 0.013 0 0.013 304000 42.250 -0.250 42.500 ... ... 0.028668
0.005788 ... ... 0.013 0 0.013 306000 44.250 -0.250 44.500 ... ... 0.028763
0.005617 ... ... 0.013 0 0.013 308000 46.250 -0.250 46.500 ... ... 0.028858
0.005459 ... ... 0.013 0 0.013 310000 48.250 -0.250 48.500 ... ... 0.028953
0.005312 ... ... 0.013 0 0.013 312000 50.250 -0.250 50.500 ... ... 0.029047
0.005172 ... ... 0.013 0 0.013 314000 52.250 -0.250 52.500 ... ... 0.029141
0.005044 ... ... 0.013 0 0.013 316000 54.250 -0.250 54.500 ... ... 0.029235
0.004924 ... ... 0.013 0 0.013 318000 56.250 -0.250 56.500 ... ... 0.029328
0.004811 ... ... 0.013 0 0.013 320000 58.250 -0.250 58.500 ... ... 0.029421
0.004703 ... ... 0.013 0 0.013 322000 60.250 -0.250 60.500 ... ... 0.029514
0.004601 ... ... 0.013 0 0.013 324000 62.250 -0.250 62.500 ... ... 0.029607
0.004505 ... ... 0.013 0 0.013 326000 64.250 -0.250 64.500 ... ... 0.029699
0.004415 ... ... 0.013 0 0.013 328000 66.250 -0.250 66.500 ... ... 0.029792
0.00433 ... ... 0.013 0 0.013 330000 68.250 -0.250 68.500 ... ... 0.029884
0.004249 ... ... 0.013 0 0.013 332000 70.250 -0.250 70.500 ... ... 0.029975
0.004171 ... ... 0.013 0 0.013 334000 72.250 -0.250 72.500 ... ... 0.030067
0.004096 ... ... 0.013 0 0.013 336000 74.250 -0.250 74.500 ... ... 0.030158
0.004025 ... ... 0.013 0 0.013 338000 76.250 -0.250 76.500 ... ... 0.030249
0.003958 ... ... 0.013 0 0.013 340000 78.250 -0.250 78.500 ... ... 0.03034
0.003893 ... ... 0.013 0 0.013 342000 80.250 -0.250 80.500 ... ... 0.03043
0.003832 ... ... 0.013 0 0.013 344000 82.250 -0.250 82.500 ... ... 0.03052
0.003773 ... ... 0.013 0 0.013 346000 84.250 -0.250 84.500 ... ... 0.03061
0.003716 ... ... 0.013 0 0.013 348000 86.250 -0.250 86.500 ... ... 0.0307
0.003662 ... ... 0.013 0 0.013 350000 88.250 -0.250 88.500 ... ... 0.030789
0.00361 ... ... 0.013 0 0.013 352000 90.250 -0.250 90.500 ... ... 0.030879
0.003559 ... ... 0.013 0 0.013 354000 92.250 -0.250 92.500 ... ... 0.030968
0.003511 ... ... 0.013 0 0.013 356000 94.250 -0.250 94.500 ... ... 0.031056
0.003464 ... ... 0.013 0 0.013 358000 96.250 -0.250 96.500 ... ... 0.031145
0.003419 ... ... 0.013 0 0.013 360000 98.250 -0.250 98.500 ... ... 0.031233
0.003376 ... ... 0.013 0 0.013 362000 100.250 -0.250 100.500 ... ... 0.031322
0.003334 ... ... 0.013 0 0.013 364000 102.250 -0.250 102.500 ... ... 0.03141
0.003293 ... ... 0.013 0 0.013 366000 104.250 -0.250 104.500 ... ... 0.031497
0.003254 ... ... 0.013 0 0.013 368000 106.250 -0.250 106.500 ... ... 0.031585
0.003216 ... ... 0.013 0 0.013 370000 108.250 -0.250 108.500 ... ... 0.031672
0.00318 ... ... 0.013 0 0.013 372000 110.250 -0.250 110.500 ... ... 0.031759
0.003145 ... ... 0.013 0 0.013 374000 112.250 -0.250 112.500 ... ... 0.031846
0.003111 ... ... 0.013 0 0.013 376000 114.250 -0.250 114.500 ... ... 0.031933
0.003077 ... ... 0.013 0 0.013 378000 116.250 -0.250 116.500 ... ... 0.03202
0.003045 ... ... 0.013 0 0.013 380000 118.250 -0.250 118.500 ... ... 0.032106
0.003013 ... ... 0.013 0 0.013 382000 120.250 -0.250 120.500 ... ... 0.032192
0.002982 ... ... 0.013 0 0.013 384000 122.250 -0.250 122.500 ... ... 0.032278
0.002953 ... ... 0.013 0 0.013 386000 124.250 -0.250 124.500 ... ... 0.032364
0.002924 ... ... 0.013 0 0.013 388000 126.250 -0.250 126.500 ... ... 0.03245
0.002896 ... ... 0.013 0 0.013 390000 128.250 -0.250 128.500 ... ... 0.032535
0.002869 ... ... 0.013 0 0.013 392000 130.250 -0.250 130.500 ... ... 0.03262
0.002842 ... ... 0.013 0 0.013 394000 132.250 -0.250 132.500 ... ... 0.032705
0.002817 ... ... 0.013 0 0.013 396000 134.250 -0.250 134.500 ... ... 0.03279
0.002792 ... ... 0.013 0 0.013 398000 136.250 -0.250 136.500 ... ... 0.032875
0.002767 ... ... 0.013 0 0.013 400000 138.250 -0.250 138.500 ... ... 0.032959
0.002744 ... ... 0.013 0 0.013 402000 140.250 -0.250 140.500 ... ... 0.033044
0.00272 ... ... 0.013 0 0.013 404000 142.250 -0.250 142.500 ... ... 0.033128
0.002697 ... ... 0.013 0 0.013 406000 144.250 -0.250 144.500 ... ... 0.033212
0.002675 ... ... 0.013 0 0.013 408000 146.250 -0.250 146.500 ... ... 0.033295
0.002654 ... ... 0.013 0 0.013 410000 148.250 -0.250 148.500 ... ... 0.033379
0.002632 ... ... 0.013 0 0.013 412000 150.250 -0.250 150.500 ... ... 0.033462
0.002612 ... ... 0.013 0 0.013 414000 152.250 -0.250 152.500 ... ... 0.033546
0.002592 ... ... 0.013 0 0.013 416000 154.250 -0.250 154.500 ... ... 0.033629
0.002572 ... ... 0.013 0 0.013 418000 156.250 -0.250 156.500 ... ... 0.033712
0.002553 ... ... 0.013 0 0.013 420000 158.250 -0.250 158.500 ... ... 0.033794
0.002534 ... ... 0.013 0 0.013 422000 160.250 -0.250 160.500 ... ... 0.033877
0.002516 ... ... 0.013 0 0.013 424000 162.250 -0.250 162.500 ... ... 0.033959
0.002498 ... ... 0.013 0 0.013 426000 164.250 -0.250 164.500 ... ... 0.034041
0.00248 ... ... 0.013 0 0.013 428000 166.250 -0.250 166.500 ... ... 0.034123
0.002463 ... ... 0.013 0 0.013 430000 168.250 -0.250 168.500 ... ... 0.034205
0.002446 ... ... 0.013 0 0.013 432000 170.250 -0.250 170.500 ... ... 0.034287
0.002429 ... ... 0.013 0 0.013 434000 172.250 -0.250 172.500 ... ... 0.034368

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.