DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 259
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
0.00682 ... ... 166 -1 165 94000 0.013 0 0.013 ... ... 0.000823
0.006887 ... ... 164 -1 163 96000 0.013 0 0.013 ... ... 0.000838
0.006954 ... ... 162 -1 161 98000 0.013 0 0.013 ... ... 0.000854
0.007019 ... ... 160 -1 159 100000 0.013 0 0.013 ... ... 0.000871
0.007084 ... ... 158 -1 157 102000 0.013 0 0.013 ... ... 0.000887
0.007149 ... ... 156 -1 155 104000 0.013 0 0.013 ... ... 0.000904
0.007212 ... ... 154 -1 153 106000 0.013 0 0.013 ... ... 0.000921
0.007276 ... ... 152 -1 151 108000 0.013 0 0.013 ... ... 0.000939
0.007338 ... ... 150 -1 149 110000 0.013 0 0.013 ... ... 0.000956
0.007401 ... ... 148 -1 147 112000 0.013 0 0.013 ... ... 0.000974
0.007462 ... ... 146 -1 145 114000 0.013 0 0.013 ... ... 0.000993
0.007524 ... ... 144 -1 143 116000 0.013 0 0.013 ... ... 0.001012
0.007584 ... ... 142 -1 141 118000 0.013 0 0.013 ... ... 0.001031
0.007645 ... ... 140 -1 139 120000 0.013 0 0.013 ... ... 0.001051
0.007705 ... ... 138 -1 137 122000 0.013 0 0.013 ... ... 0.001071
0.007764 ... ... 136 -1 135 124000 0.013 0 0.013 ... ... 0.001091
0.007823 ... ... 134 -1 133 126000 0.013 0 0.013 ... ... 0.001112
0.007881 ... ... 132 -1 131 128000 0.013 0 0.013 ... ... 0.001134
0.00794 ... ... 130 -1 129 130000 0.013 0 0.013 ... ... 0.001156
0.007997 ... ... 128 -1 127 132000 0.013 0 0.013 ... ... 0.001178
0.008055 ... ... 126 -1 125 134000 0.013 0 0.013 ... ... 0.001201
0.008112 ... ... 124 -1 123 136000 0.013 0 0.013 ... ... 0.001225
0.008168 ... ... 122 -1 121 138000 0.013 0 0.013 ... ... 0.001249
0.008224 ... ... 120 -1 119 140000 0.013 0 0.013 ... ... 0.001274
0.00828 ... ... 118 -1 117 142000 0.013 0 0.013 ... ... 0.001299
0.008336 ... ... 116 -1 115 144000 0.013 0 0.013 ... ... 0.001326
0.008391 ... ... 114 -1 113 146000 0.013 0 0.013 ... ... 0.001352
0.008446 ... ... 112 -1 111 148000 0.013 0 0.013 ... ... 0.00138
0.0085 ... ... 110 -1 109 150000 0.013 0 0.013 ... ... 0.001409
0.008554 ... ... 108 -1 107 152000 0.013 0 0.013 ... ... 0.001438
0.008608 ... ... 106 -1 105 154000 0.013 0 0.013 ... ... 0.001469
0.008662 ... ... 104 -1 103 156000 0.013 0 0.013 ... ... 0.0015
0.008715 ... ... 102 -1 101 158000 0.013 0 0.013 ... ... 0.001532
0.008768 ... ... 100 -1 99 160000 0.013 0 0.013 ... ... 0.001565
0.008821 ... ... 98 -1 97 162000 0.013 0 0.013 ... ... 0.001599
0.008873 ... ... 96 -1 95 164000 0.013 0 0.013 ... ... 0.001635
0.008925 ... ... 94 -1 93 166000 0.013 0 0.013 ... ... 0.001672
0.008977 ... ... 92 -1 91 168000 0.013 0 0.013 ... ... 0.00171
0.009028 ... ... 90 -1 89 170000 0.013 0 0.013 ... ... 0.001749
0.00908 ... ... 88 -1 87 172000 0.013 0 0.013 ... ... 0.00179
0.009131 ... ... 86 -1 85 174000 0.013 0 0.013 ... ... 0.001833
0.009181 ... ... 84 -1 83 176000 0.013 0 0.013 ... ... 0.001877
0.009232 ... ... 82 -1 81 178000 0.013 0 0.013 ... ... 0.001923
0.009282 ... ... 80 -1 79 180000 0.013 0 0.013 ... ... 0.001971
0.009332 ... ... 78 -1 77 182000 0.013 0 0.013 ... ... 0.002021
0.009382 ... ... 76 -1 75 184000 0.013 0 0.013 ... ... 0.002073
0.009431 ... ... 74 -1 73 186000 0.013 0 0.013 ... ... 0.002127
0.009481 ... ... 72 -1 71 188000 0.013 0 0.013 ... ... 0.002184
0.00953 ... ... 70 -1 69 190000 0.013 0 0.013 ... ... 0.002244
0.009579 ... ... 68 -1 67 192000 0.013 0 0.013 ... ... 0.002307
0.009627 ... ... 66 -1 65 194000 0.013 0 0.013 ... ... 0.002373
0.009676 ... ... 64 -1 63 196000 0.013 0 0.013 ... ... 0.002442
0.009724 ... ... 62 -1 61 198000 0.013 0 0.013 ... ... 0.002516
0.009772 ... ... 60 -1 59 200000 0.013 0 0.013 ... ... 0.002593
0.00982 ... ... 58 -1 57 202000 0.013 0 0.013 ... ... 0.002675
0.009867 ... ... 56 -1 55 204000 0.013 0 0.013 ... ... 0.002762
0.009915 ... ... 54 -1 53 206000 0.013 0 0.013 ... ... 0.002854
0.009962 ... ... 52 -1 51 208000 0.013 0 0.013 ... ... 0.002952
0.010009 ... ... 50 -1 49 210000 0.013 0 0.013 ... ... 0.003058
0.010056 ... ... 48 -1 47 212000 0.013 0 0.013 ... ... 0.00317
0.010103 ... ... 46 -1 45 214000 0.013 0 0.013 ... ... 0.00329
0.010149 ... ... 44 -1 43 216000 0.013 0 0.013 ... ... 0.00342
0.010195 ... ... 42 -1 41 218000 0.013 0 0.013 ... ... 0.003562
0.010241 ... ... 40 -1 39 220000 0.013 0 0.013 ... ... 0.003714
0.010287 ... ... 38 -1 37 222000 0.013 0 0.013 ... ... 0.00388
0.010333 ... ... 36 -1 35 224000 0.013 0 0.013 ... ... 0.004062
0.010378 ... ... 34 -1 33 226000 0.013 0 0.013 ... ... 0.004262
0.010424 ... ... 32 -1 31 228000 0.013 0 0.013 ... ... 0.004484
0.010469 ... ... 30 -1 29 230000 0.013 0 0.013 ... ... 0.004731
0.010514 ... ... 28 -1 27 232000 0.013 0 0.013 ... ... 0.005008
0.010558 ... ... 26 -1 25 234000 0.013 0 0.013 ... ... 0.005323
0.010603 ... ... 24 -1 23 236000 0.013 0 0.013 ... ... 0.00568
0.010647 ... ... 22 -1 21 238000 0.013 0 0.013 ... ... 0.006096
0.010691 ... ... 20 -1 19 240000 0.013 0 0.013 ... ... 0.00658
0.010735 ... ... 18 -1 17 242000 0.013 0 0.013 ... ... 0.007159
0.010779 ... ... 16 -1 15 244000 0.013 0 0.013 ... ... 0.007864
0.010823 ... ... 14 -1 13 246000 0.013 0 0.013 ... ... 0.008739
0.010866 ... ... 12 -1 11 248000 0.013 0 0.013 ... ... 0.009867
0.010909 ... ... 10 -1 9 250000 0.013 0 0.013 ... ... 0.011391
0.010952 ... ... 8 -1 7 252000 0.013 0 0.013 ... ... 0.013578
0.010996 ... ... 6 -1 5 254000 0.013 0 0.013 ... ... 0.017075
0.055432 ... ... 4.025 -0.975 3.050 256000 0.075 0.050 0.025 ... ... 0.0654
0.161662 ... ... 2.250 -0.775 1.475 258000 0.475 0.225 0.250 ... ... 0.161609
0.162234 ... ... 0.950 -0.475 0.475 260000 1.475 0.525 0.950 ... ... 0.162287
0.075733 ... ... 0.250 -0.150 0.100 262000 3.100 0.850 2.250 ... ... 0.077061
0.017408 ... ... 0.050 -0.038 0.013 264000 5 0.950 4.050 ... ... 0.01121
0.01395 ... ... 0.013 0 0.013 266000 7 1 6 ... ... 0.011252
0.011794 ... ... 0.013 0 0.013 268000 9 1 8 ... ... 0.011295
0.010295 ... ... 0.013 0 0.013 270000 11 1 10 ... ... 0.011337
0.009189 ... ... 0.013 0 0.013 272000 13 1 12 ... ... 0.01138
0.008334 ... ... 0.013 0 0.013 274000 15 1 14 ... ... 0.011422
0.007645 ... ... 0.013 0 0.013 276000 17 1 16 ... ... 0.011464
0.007081 ... ... 0.013 0 0.013 278000 19 1 18 ... ... 0.011506
0.006612 ... ... 0.013 0 0.013 280000 21 1 20 ... ... 0.011548
0.006208 ... ... 0.013 0 0.013 282000 23 1 22 ... ... 0.01159
0.005864 ... ... 0.013 0 0.013 284000 25 1 24 ... ... 0.011631
0.00556 ... ... 0.013 0 0.013 286000 27 1 26 ... ... 0.011673
0.005293 ... ... 0.013 0 0.013 288000 29 1 28 ... ... 0.011714
0.005057 ... ... 0.013 0 0.013 290000 31 1 30 ... ... 0.011755
0.004844 ... ... 0.013 0 0.013 292000 33 1 32 ... ... 0.011796
0.004653 ... ... 0.013 0 0.013 294000 35 1 34 ... ... 0.011837
0.004479 ... ... 0.013 0 0.013 296000 37 1 36 ... ... 0.011877
0.004321 ... ... 0.013 0 0.013 298000 39 1 38 ... ... 0.011918
0.004177 ... ... 0.013 0 0.013 300000 41 1 40 ... ... 0.011958
0.004043 ... ... 0.013 0 0.013 302000 43 1 42 ... ... 0.011998
0.00392 ... ... 0.013 0 0.013 304000 45 1 44 ... ... 0.012039
0.003807 ... ... 0.013 0 0.013 306000 47 1 46 ... ... 0.012079
0.003702 ... ... 0.013 0 0.013 308000 49 1 48 ... ... 0.012119
0.003603 ... ... 0.013 0 0.013 310000 51 1 50 ... ... 0.012159
0.00351 ... ... 0.013 0 0.013 312000 53 1 52 ... ... 0.012198
0.003424 ... ... 0.013 0 0.013 314000 55 1 54 ... ... 0.012238
0.003344 ... ... 0.013 0 0.013 316000 57 1 56 ... ... 0.012277
0.003268 ... ... 0.013 0 0.013 318000 59 1 58 ... ... 0.012317
0.003196 ... ... 0.013 0 0.013 320000 61 1 60 ... ... 0.012356
0.003128 ... ... 0.013 0 0.013 322000 63 1 62 ... ... 0.012395
0.003063 ... ... 0.013 0 0.013 324000 65 1 64 ... ... 0.012434
0.003003 ... ... 0.013 0 0.013 326000 67 1 66 ... ... 0.012473
0.002946 ... ... 0.013 0 0.013 328000 69 1 68 ... ... 0.012512
0.002891 ... ... 0.013 0 0.013 330000 71 1 70 ... ... 0.01255
0.002839 ... ... 0.013 0 0.013 332000 73 1 72 ... ... 0.012589
0.002789 ... ... 0.013 0 0.013 334000 75 1 74 ... ... 0.012627
0.002741 ... ... 0.013 0 0.013 336000 77 1 76 ... ... 0.012666
0.002696 ... ... 0.013 0 0.013 338000 79 1 78 ... ... 0.012704
0.002653 ... ... 0.013 0 0.013 340000 81 1 80 ... ... 0.012743
0.002611 ... ... 0.013 0 0.013 342000 83 1 82 ... ... 0.012781
0.002572 ... ... 0.013 0 0.013 344000 85 1 84 ... ... 0.012819
0.002533 ... ... 0.013 0 0.013 346000 87 1 86 ... ... 0.012857
0.002496 ... ... 0.013 0 0.013 348000 89 1 88 ... ... 0.012895
0.002461 ... ... 0.013 0 0.013 350000 91 1 90 ... ... 0.012933
0.002427 ... ... 0.013 0 0.013 352000 93 1 92 ... ... 0.012971
0.002395 ... ... 0.013 0 0.013 354000 95 1 94 ... ... 0.013008
0.002363 ... ... 0.013 0 0.013 356000 97 1 96 ... ... 0.013046
0.002333 ... ... 0.013 0 0.013 358000 99 1 98 ... ... 0.013083
0.002303 ... ... 0.013 0 0.013 360000 101 1 100 ... ... 0.013121
0.002275 ... ... 0.013 0 0.013 362000 103 1 102 ... ... 0.013158
0.002248 ... ... 0.013 0 0.013 364000 105 1 104 ... ... 0.013195
0.002221 ... ... 0.013 0 0.013 366000 107 1 106 ... ... 0.013233
0.002196 ... ... 0.013 0 0.013 368000 109 1 108 ... ... 0.01327
0.002171 ... ... 0.013 0 0.013 370000 111 1 110 ... ... 0.013307
0.002147 ... ... 0.013 0 0.013 372000 113 1 112 ... ... 0.013344
0.002124 ... ... 0.013 0 0.013 374000 115 1 114 ... ... 0.01338
0.002102 ... ... 0.013 0 0.013 376000 117 1 116 ... ... 0.013417
0.002079 ... ... 0.013 0 0.013 378000 119 1 118 ... ... 0.013454
0.002058 ... ... 0.013 0 0.013 380000 121 1 120 ... ... 0.01349
0.002037 ... ... 0.013 0 0.013 382000 123 1 122 ... ... 0.013527
0.002017 ... ... 0.013 0 0.013 384000 125 1 124 ... ... 0.013563
0.001998 ... ... 0.013 0 0.013 386000 127 1 126 ... ... 0.0136
0.001979 ... ... 0.013 0 0.013 388000 129 1 128 ... ... 0.013636
0.00196 ... ... 0.013 0 0.013 390000 131 1 130 ... ... 0.013672
0.001943 ... ... 0.013 0 0.013 392000 133 1 132 ... ... 0.013708
0.001925 ... ... 0.013 0 0.013 394000 135 1 134 ... ... 0.013744
0.001908 ... ... 0.013 0 0.013 396000 137 1 136 ... ... 0.01378
0.001892 ... ... 0.013 0 0.013 398000 139 1 138 ... ... 0.013816
0.001876 ... ... 0.013 0 0.013 400000 141 1 140 ... ... 0.013852
0.00186 ... ... 0.013 0 0.013 402000 143 1 142 ... ... 0.013888
0.001844 ... ... 0.013 0 0.013 404000 145 1 144 ... ... 0.013924
0.001829 ... ... 0.013 0 0.013 406000 147 1 146 ... ... 0.013959
0.001815 ... ... 0.013 0 0.013 408000 149 1 148 ... ... 0.013995
0.0018 ... ... 0.013 0 0.013 410000 151 1 150 ... ... 0.01403
0.001786 ... ... 0.013 0 0.013 412000 153 1 152 ... ... 0.014065
0.001773 ... ... 0.013 0 0.013 414000 155 1 154 ... ... 0.014101
0.001759 ... ... 0.013 0 0.013 416000 157 1 156 ... ... 0.014136
0.001746 ... ... 0.013 0 0.013 418000 159 1 158 ... ... 0.014171
0.001734 ... ... 0.013 0 0.013 420000 161 1 160 ... ... 0.014206
0.001721 ... ... 0.013 0 0.013 422000 163 1 162 ... ... 0.014241
0.001709 ... ... 0.013 0 0.013 424000 165 1 164 ... ... 0.014276
0.001697 ... ... 0.013 0 0.013 426000 167 1 166 ... ... 0.014311
0.001685 ... ... 0.013 0 0.013 428000 169 1 168 ... ... 0.014346
0.001674 ... ... 0.013 0 0.013 430000 171 1 170 ... ... 0.01438
0.001662 ... ... 0.013 0 0.013 432000 173 1 172 ... ... 0.014415
0.001651 ... ... 0.013 0 0.013 434000 175 1 174 ... ... 0.01445

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.