DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 261.500
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
0.018448 ... ... 169 -1.500 167.500 94000 ... ... 0.013 ... 0.425 0.001256
0.018634 ... ... 167 -1.500 165.500 96000 ... ... 0.013 ... 0.425 0.00128
0.018818 ... ... 165 -1.500 163.500 98000 ... ... 0.013 ... 0.425 0.001304
0.019 ... ... 163 -1.500 161.500 100000 ... ... 0.013 ... 0.425 0.001329
0.01918 ... ... 161 -1.500 159.500 102000 ... ... 0.013 ... 0.425 0.001354
0.019358 ... ... 159 -1.500 157.500 104000 ... ... 0.013 ... 0.425 0.001379
0.019535 ... ... 157 -1.500 155.500 106000 ... ... 0.013 ... 0.425 0.001405
0.019711 ... ... 155 -1.500 153.500 108000 ... ... 0.013 ... 0.425 0.001432
0.019884 ... ... 153 -1.500 151.500 110000 ... ... 0.013 ... 0.425 0.001458
0.020056 ... ... 151 -1.500 149.500 112000 ... ... 0.013 ... 0.425 0.001486
0.020227 ... ... 149 -1.500 147.500 114000 ... ... 0.013 ... 0.425 0.001514
0.020397 ... ... 147 -1.500 145.500 116000 ... ... 0.013 ... 0.425 0.001542
0.020564 ... ... 145 -1.500 143.500 118000 ... ... 0.013 ... 0.425 0.001571
0.020731 ... ... 143 -1.500 141.500 120000 ... ... 0.013 ... 0.425 0.001601
0.020896 ... ... 141 -1.500 139.500 122000 ... ... 0.013 ... 0.425 0.001631
0.02106 ... ... 139 -1.500 137.500 124000 ... ... 0.013 ... 0.425 0.001662
0.021223 ... ... 137 -1.500 135.500 126000 ... ... 0.013 ... 0.425 0.001693
0.021385 ... ... 135 -1.500 133.500 128000 ... ... 0.013 ... 0.425 0.001726
0.021545 ... ... 133 -1.500 131.500 130000 ... ... 0.013 ... 0.425 0.001759
0.021704 ... ... 131 -1.500 129.500 132000 ... ... 0.013 ... 0.425 0.001792
0.021863 ... ... 129 -1.500 127.500 134000 ... ... 0.013 ... 0.425 0.001827
0.02202 ... ... 127 -1.500 125.500 136000 ... ... 0.013 ... 0.425 0.001862
0.022176 ... ... 125 -1.500 123.500 138000 ... ... 0.013 ... 0.425 0.001899
0.02233 ... ... 123 -1.500 121.500 140000 ... ... 0.013 ... 0.425 0.001936
0.022484 ... ... 121 -1.500 119.500 142000 ... ... 0.013 ... 0.425 0.001974
0.022637 ... ... 119 -1.500 117.500 144000 ... ... 0.013 ... 0.425 0.002014
0.022789 ... ... 117 -1.500 115.500 146000 ... ... 0.013 ... 0.425 0.002054
0.02294 ... ... 115 -1.500 113.500 148000 ... ... 0.013 ... 0.425 0.002095
0.02309 ... ... 113 -1.500 111.500 150000 ... ... 0.013 ... 0.425 0.002138
0.023239 ... ... 111 -1.500 109.500 152000 ... ... 0.013 ... 0.425 0.002182
0.023387 ... ... 109 -1.500 107.500 154000 ... ... 0.013 ... 0.425 0.002227
0.023534 ... ... 107 -1.500 105.500 156000 ... ... 0.013 ... 0.425 0.002274
0.02368 ... ... 105 -1.500 103.500 158000 ... ... 0.013 ... 0.425 0.002322
0.023826 ... ... 103 -1.500 101.500 160000 ... ... 0.013 ... 0.425 0.002371
0.023971 ... ... 101 -1.500 99.500 162000 ... ... 0.013 ... 0.425 0.002422
0.024114 ... ... 99 -1.500 97.500 164000 ... ... 0.013 ... 0.425 0.002475
0.024257 ... ... 97 -1.500 95.500 166000 ... ... 0.013 ... 0.425 0.002529
0.0244 ... ... 95 -1.500 93.500 168000 ... ... 0.013 ... 0.425 0.002586
0.024541 ... ... 93 -1.500 91.500 170000 ... ... 0.013 ... 0.425 0.002645
0.024682 ... ... 91 -1.500 89.500 172000 ... ... 0.013 ... 0.425 0.002705
0.024822 ... ... 89 -1.500 87.500 174000 ... ... 0.013 ... 0.425 0.002768
0.024961 ... ... 87 -1.500 85.500 176000 ... ... 0.013 ... 0.425 0.002833
0.0251 ... ... 85 -1.500 83.500 178000 ... ... 0.013 ... 0.425 0.002901
0.025237 ... ... 83 -1.500 81.500 180000 ... ... 0.013 ... 0.425 0.002972
0.025374 ... ... 81 -1.500 79.500 182000 ... ... 0.013 ... 0.425 0.003046
0.025511 ... ... 79 -1.500 77.500 184000 ... ... 0.013 ... 0.425 0.003122
0.025646 ... ... 77 -1.500 75.500 186000 ... ... 0.013 ... 0.425 0.003202
0.025782 ... ... 75 -1.500 73.500 188000 ... ... 0.013 ... 0.425 0.003285
0.025916 ... ... 73 -1.500 71.500 190000 ... ... 0.013 ... 0.425 0.003373
0.02605 ... ... 71 -1.500 69.500 192000 ... ... 0.013 ... 0.425 0.003464
0.026183 ... ... 69 -1.500 67.500 194000 ... ... 0.013 ... 0.425 0.003561
0.026315 ... ... 67 -1.500 65.500 196000 ... ... 0.013 ... 0.425 0.003662
0.026447 ... ... 65 -1.500 63.500 198000 ... ... 0.013 ... 0.425 0.003768
0.026578 ... ... 63 -1.500 61.500 200000 ... ... 0.013 ... 0.425 0.00388
0.026709 ... ... 61 -1.500 59.500 202000 ... ... 0.013 ... 0.425 0.003999
0.026839 ... ... 59 -1.500 57.500 204000 ... ... 0.013 ... 0.425 0.004124
0.026969 ... ... 57 -1.500 55.500 206000 ... ... 0.013 ... 0.425 0.004256
0.027098 ... ... 55 -1.500 53.500 208000 ... ... 0.013 ... 0.425 0.004396
0.027226 ... ... 53 -1.500 51.500 210000 ... ... 0.013 ... 0.425 0.004547
0.027354 ... ... 51 -1.500 49.500 212000 ... ... 0.013 ... 0.425 0.004708
0.027482 ... ... 49 -1.500 47.500 214000 ... ... 0.013 ... 0.425 0.004879
0.027608 ... ... 47 -1.500 45.500 216000 ... ... 0.013 ... 0.425 0.005062
0.027735 ... ... 45 -1.500 43.500 218000 ... ... 0.013 ... 0.425 0.005259
0.02786 ... ... 43 -1.500 41.500 220000 ... ... 0.013 ... 0.425 0.005475
0.027986 ... ... 41 -1.500 39.500 222000 ... ... 0.013 ... 0.425 0.005706
0.02811 ... ... 39 -1.500 37.500 224000 ... ... 0.013 ... 0.425 0.005958
0.028234 ... ... 37 -1.500 35.500 226000 ... ... 0.013 ... 0.425 0.006234
0.028358 ... ... 35 -1.500 33.500 228000 ... ... 0.013 ... 0.425 0.006537
0.028481 ... ... 33 -1.500 31.500 230000 ... ... 0.013 ... 0.425 0.006872
0.028604 ... ... 31 -1.500 29.500 232000 ... ... 0.013 ... 0.425 0.007246
0.028726 ... ... 29 -1.500 27.500 234000 ... ... 0.013 ... 0.425 0.007662
0.028848 ... ... 27 -1.500 25.500 236000 ... ... 0.013 ... 0.425 0.008135
0.028969 ... ... 25 -1.500 23.500 238000 ... ... 0.013 ... 0.425 0.008669
0.02909 ... ... 23 -1.500 21.500 240000 ... ... 0.013 ... 0.425 0.009292
0.02921 ... ... 21 -1.500 19.500 242000 ... ... 0.013 ... 0.425 0.010011
0.02933 ... ... 19 -1.500 17.500 244000 ... ... 0.013 ... 0.425 0.010873
0.02945 ... ... 17 -1.500 15.500 246000 ... ... 0.013 ... 0.425 0.011907
0.029569 ... ... 15 -1.500 13.500 248000 ... ... 0.025 ... 0.425 0.021317
0.041792 ... ... 13.025 -1.500 11.525 250000 ... ... 0.050 ... 0.450 0.03736
0.064921 ... ... 11.050 -1.475 9.575 252000 ... ... 0.100 ... 0.525 0.063569
0.11461 ... ... 9.175 -1.450 7.725 254000 ... ... 0.225 ... 0.675 0.109639
0.170789 ... ... 7.375 -1.400 5.975 256000 ... ... 0.500 ... 1 0.171748
0.227112 ... ... 5.700 -1.300 4.400 258000 ... ... 0.925 ... 1.700 0.227792
0.267204 ... ... 4.225 -1.150 3.075 260000 ... ... 1.600 ... 3.425 0.267378
0.27677 ... 5.150 2.025 ... ... 262000 ... ... 2.525 ... 5.575 0.276771
0.253661 ... 3.400 1.250 ... ... 264000 3.725 0.725 3 ... ... 0.253253
0.205312 ... 2.100 0.700 ... ... 266000 5.200 0.950 4.250 ... ... 0.206343
0.149069 ... 1.275 0.375 ... ... 268000 6.850 1.125 5.725 ... ... 0.148243
0.094177 ... 0.800 0.175 ... ... 270000 8.650 1.250 7.400 ... ... 0.094389
0.052769 ... 0.575 0.075 ... ... 272000 10.550 1.350 9.200 ... ... 0.055562
0.023602 ... 0.475 0.025 ... ... 274000 12.500 1.425 11.075 ... ... 0.031079
0.013227 ... 0.450 0.013 ... ... 276000 14.500 1.475 13.025 ... ... 0.031193
0.012101 ... 0.425 0.013 ... ... 278000 16.500 1.500 15 ... ... 0.031306
0.011189 ... 0.425 0.013 ... ... 280000 18.500 1.500 17 ... ... 0.031419
0.010425 ... 0.425 0.013 ... ... 282000 20.500 1.500 19 ... ... 0.031532
0.009776 ... 0.425 0.013 ... ... 284000 22.500 1.500 21 ... ... 0.031644
0.00922 ... 0.425 0.013 ... ... 286000 24.500 1.500 23 ... ... 0.031756
0.008735 ... 0.425 0.013 ... ... 288000 26.500 1.500 25 ... ... 0.031867
0.008307 ... 0.425 0.013 ... ... 290000 28.500 1.500 27 ... ... 0.031979
0.007931 ... 0.425 0.013 ... ... 292000 30.500 1.500 29 ... ... 0.032089
0.007591 ... 0.425 0.013 ... ... 294000 32.500 1.500 31 ... ... 0.0322
0.007286 ... 0.425 0.013 ... ... 296000 34.500 1.500 33 ... ... 0.03231
0.007011 ... 0.425 0.013 ... ... 298000 36.500 1.500 35 ... ... 0.03242
0.00676 ... 0.425 0.013 ... ... 300000 38.500 1.500 37 ... ... 0.032529
0.00653 ... 0.425 0.013 ... ... 302000 40.500 1.500 39 ... ... 0.032638
0.006319 ... 0.425 0.013 ... ... 304000 42.500 1.500 41 ... ... 0.032747
0.006125 ... 0.425 0.013 ... ... 306000 44.500 1.500 43 ... ... 0.032855
0.005945 ... 0.425 0.013 ... ... 308000 46.500 1.500 45 ... ... 0.032964
0.005779 ... 0.425 0.013 ... ... 310000 48.500 1.500 47 ... ... 0.033071
0.005623 ... 0.425 0.013 ... ... 312000 50.500 1.500 49 ... ... 0.033179
0.005477 ... 0.425 0.013 ... ... 314000 52.500 1.500 51 ... ... 0.033286
0.005341 ... 0.425 0.013 ... ... 316000 54.500 1.500 53 ... ... 0.033393
0.005214 ... 0.425 0.013 ... ... 318000 56.500 1.500 55 ... ... 0.0335
0.005095 ... 0.425 0.013 ... ... 320000 58.500 1.500 57 ... ... 0.033606
0.004982 ... 0.425 0.013 ... ... 322000 60.500 1.500 59 ... ... 0.033712
0.004874 ... 0.425 0.013 ... ... 324000 62.500 1.500 61 ... ... 0.033817
0.004773 ... 0.425 0.013 ... ... 326000 64.500 1.500 63 ... ... 0.033923
0.004678 ... 0.425 0.013 ... ... 328000 66.500 1.500 65 ... ... 0.034028
0.004588 ... 0.425 0.013 ... ... 330000 68.500 1.500 67 ... ... 0.034133
0.004502 ... 0.425 0.013 ... ... 332000 70.500 1.500 69 ... ... 0.034237
0.00442 ... 0.425 0.013 ... ... 334000 72.500 1.500 71 ... ... 0.034341
0.004341 ... 0.425 0.013 ... ... 336000 74.500 1.500 73 ... ... 0.034445
0.004267 ... 0.425 0.013 ... ... 338000 76.500 1.500 75 ... ... 0.034549
0.004195 ... 0.425 0.013 ... ... 340000 78.500 1.500 77 ... ... 0.034653
0.004127 ... 0.425 0.013 ... ... 342000 80.500 1.500 79 ... ... 0.034756
0.004063 ... 0.425 0.013 ... ... 344000 82.500 1.500 81 ... ... 0.034859
0.004 ... 0.425 0.013 ... ... 346000 84.500 1.500 83 ... ... 0.034962
0.00394 ... 0.425 0.013 ... ... 348000 86.500 1.500 85 ... ... 0.035064
0.003883 ... 0.425 0.013 ... ... 350000 88.500 1.500 87 ... ... 0.035166
0.003827 ... 0.425 0.013 ... ... 352000 90.500 1.500 89 ... ... 0.035268
0.003774 ... 0.425 0.013 ... ... 354000 92.500 1.500 91 ... ... 0.03537
0.003723 ... 0.425 0.013 ... ... 356000 94.500 1.500 93 ... ... 0.035471
0.003674 ... 0.425 0.013 ... ... 358000 96.500 1.500 95 ... ... 0.035572
0.003626 ... 0.425 0.013 ... ... 360000 98.500 1.500 97 ... ... 0.035673
0.00358 ... 0.425 0.013 ... ... 362000 100.500 1.500 99 ... ... 0.035774
0.003536 ... 0.425 0.013 ... ... 364000 102.500 1.500 101 ... ... 0.035874
0.003493 ... 0.425 0.013 ... ... 366000 104.500 1.500 103 ... ... 0.035974
0.003452 ... 0.425 0.013 ... ... 368000 106.500 1.500 105 ... ... 0.036074
0.003412 ... 0.425 0.013 ... ... 370000 108.500 1.500 107 ... ... 0.036174
0.003373 ... 0.425 0.013 ... ... 372000 110.500 1.500 109 ... ... 0.036274
0.003336 ... 0.425 0.013 ... ... 374000 112.500 1.500 111 ... ... 0.036373
0.0033 ... 0.425 0.013 ... ... 376000 114.500 1.500 113 ... ... 0.036472
0.003265 ... 0.425 0.013 ... ... 378000 116.500 1.500 115 ... ... 0.036571
0.00323 ... 0.425 0.013 ... ... 380000 118.500 1.500 117 ... ... 0.036669
0.003197 ... 0.425 0.013 ... ... 382000 120.500 1.500 119 ... ... 0.036767
0.003164 ... 0.425 0.013 ... ... 384000 122.500 1.500 121 ... ... 0.036865
0.003133 ... 0.425 0.013 ... ... 386000 124.500 1.500 123 ... ... 0.036963
0.003102 ... 0.425 0.013 ... ... 388000 126.500 1.500 125 ... ... 0.037061
0.003072 ... 0.425 0.013 ... ... 390000 128.500 1.500 127 ... ... 0.037158
0.003044 ... 0.425 0.013 ... ... 392000 130.500 1.500 129 ... ... 0.037256
0.003016 ... 0.425 0.013 ... ... 394000 132.500 1.500 131 ... ... 0.037353
0.002989 ... 0.425 0.013 ... ... 396000 134.500 1.500 133 ... ... 0.037449
0.002963 ... 0.425 0.013 ... ... 398000 136.500 1.500 135 ... ... 0.037546
0.002937 ... 0.425 0.013 ... ... 400000 138.500 1.500 137 ... ... 0.037642
0.002911 ... 0.425 0.013 ... ... 402000 140.500 1.500 139 ... ... 0.037738
0.002887 ... 0.425 0.013 ... ... 404000 142.500 1.500 141 ... ... 0.037834
0.002863 ... 0.425 0.013 ... ... 406000 144.500 1.500 143 ... ... 0.03793
0.002839 ... 0.425 0.013 ... ... 408000 146.500 1.500 145 ... ... 0.038025
0.002816 ... 0.425 0.013 ... ... 410000 148.500 1.500 147 ... ... 0.038121
0.002794 ... 0.425 0.013 ... ... 412000 150.500 1.500 149 ... ... 0.038216
0.002772 ... 0.425 0.013 ... ... 414000 152.500 1.500 151 ... ... 0.03831
0.002751 ... 0.425 0.013 ... ... 416000 154.500 1.500 153 ... ... 0.038405
0.00273 ... 0.425 0.013 ... ... 418000 156.500 1.500 155 ... ... 0.0385
0.00271 ... 0.425 0.013 ... ... 420000 158.500 1.500 157 ... ... 0.038594
0.00269 ... 0.425 0.013 ... ... 422000 160.500 1.500 159 ... ... 0.038688
0.00267 ... 0.425 0.013 ... ... 424000 162.500 1.500 161 ... ... 0.038782
0.002651 ... 0.425 0.013 ... ... 426000 164.500 1.500 163 ... ... 0.038875
0.002632 ... 0.425 0.013 ... ... 428000 166.500 1.500 165 ... ... 0.038969
0.002614 ... 0.425 0.013 ... ... 430000 168.500 1.500 167 ... ... 0.039062
0.002596 ... 0.425 0.013 ... ... 432000 170.500 1.500 169 ... ... 0.039155
0.002579 ... 0.425 0.013 ... ... 434000 172.500 1.500 171 ... ... 0.039248

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.