DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 246.750
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.003799 ... ... 153 -0.250 152.750 94000 ... ... 0.013 ... 0.250 0.000679
0.003836 ... ... 151 -0.250 150.750 96000 ... ... 0.013 ... 0.250 0.000693
0.003873 ... ... 149 -0.250 148.750 98000 ... ... 0.013 ... 0.250 0.000706
0.003909 ... ... 147 -0.250 146.750 100000 ... ... 0.013 ... 0.250 0.00072
0.003945 ... ... 145 -0.250 144.750 102000 ... ... 0.013 ... 0.250 0.000735
0.003981 ... ... 143 -0.250 142.750 104000 ... ... 0.013 ... 0.250 0.000749
0.004016 ... ... 141 -0.250 140.750 106000 ... ... 0.013 ... 0.250 0.000764
0.004051 ... ... 139 -0.250 138.750 108000 ... ... 0.013 ... 0.250 0.000779
0.004086 ... ... 137 -0.250 136.750 110000 ... ... 0.013 ... 0.250 0.000795
0.00412 ... ... 135 -0.250 134.750 112000 ... ... 0.013 ... 0.250 0.000811
0.004155 ... ... 133 -0.250 132.750 114000 ... ... 0.013 ... 0.250 0.000827
0.004188 ... ... 131 -0.250 130.750 116000 ... ... 0.013 ... 0.250 0.000843
0.004222 ... ... 129 -0.250 128.750 118000 ... ... 0.013 ... 0.250 0.00086
0.004256 ... ... 127 -0.250 126.750 120000 ... ... 0.013 ... 0.250 0.000878
0.004289 ... ... 125 -0.250 124.750 122000 ... ... 0.013 ... 0.250 0.000895
0.004322 ... ... 123 -0.250 122.750 124000 ... ... 0.013 ... 0.250 0.000914
0.004354 ... ... 121 -0.250 120.750 126000 ... ... 0.013 ... 0.250 0.000932
0.004387 ... ... 119 -0.250 118.750 128000 ... ... 0.013 ... 0.250 0.000952
0.004419 ... ... 117 -0.250 116.750 130000 ... ... 0.013 ... 0.250 0.000971
0.004451 ... ... 115 -0.250 114.750 132000 ... ... 0.013 ... 0.250 0.000991
0.004483 ... ... 113 -0.250 112.750 134000 ... ... 0.013 ... 0.250 0.001012
0.004515 ... ... 111 -0.250 110.750 136000 ... ... 0.013 ... 0.250 0.001033
0.004546 ... ... 109 -0.250 108.750 138000 ... ... 0.013 ... 0.250 0.001055
0.004577 ... ... 107 -0.250 106.750 140000 ... ... 0.013 ... 0.250 0.001078
0.004608 ... ... 105 -0.250 104.750 142000 ... ... 0.013 ... 0.250 0.001101
0.004639 ... ... 103 -0.250 102.750 144000 ... ... 0.013 ... 0.250 0.001125
0.00467 ... ... 101 -0.250 100.750 146000 ... ... 0.013 ... 0.250 0.00115
0.0047 ... ... 99 -0.250 98.750 148000 ... ... 0.013 ... 0.250 0.001175
0.00473 ... ... 97 -0.250 96.750 150000 ... ... 0.013 ... 0.250 0.001202
0.00476 ... ... 95 -0.250 94.750 152000 ... ... 0.013 ... 0.250 0.001229
0.00479 ... ... 93 -0.250 92.750 154000 ... ... 0.013 ... 0.250 0.001257
0.00482 ... ... 91 -0.250 90.750 156000 ... ... 0.013 ... 0.250 0.001286
0.00485 ... ... 89 -0.250 88.750 158000 ... ... 0.013 ... 0.250 0.001317
0.004879 ... ... 87 -0.250 86.750 160000 ... ... 0.013 ... 0.250 0.001348
0.004908 ... ... 85 -0.250 84.750 162000 ... ... 0.013 ... 0.250 0.001381
0.004938 ... ... 83 -0.250 82.750 164000 ... ... 0.013 ... 0.250 0.001415
0.004967 ... ... 81 -0.250 80.750 166000 ... ... 0.013 ... 0.250 0.00145
0.004995 ... ... 79 -0.250 78.750 168000 ... ... 0.013 ... 0.250 0.001487
0.005024 ... ... 77 -0.250 76.750 170000 ... ... 0.013 ... 0.250 0.001525
0.005053 ... ... 75 -0.250 74.750 172000 ... ... 0.013 ... 0.250 0.001565
0.005081 ... ... 73 -0.250 72.750 174000 ... ... 0.013 ... 0.250 0.001607
0.005109 ... ... 71 -0.250 70.750 176000 ... ... 0.013 ... 0.250 0.001651
0.005138 ... ... 69 -0.250 68.750 178000 ... ... 0.013 ... 0.250 0.001697
0.005166 ... ... 67 -0.250 66.750 180000 ... ... 0.013 ... 0.250 0.001745
0.005193 ... ... 65 -0.250 64.750 182000 ... ... 0.013 ... 0.250 0.001796
0.005221 ... ... 63 -0.250 62.750 184000 ... ... 0.013 ... 0.250 0.001849
0.005249 ... ... 61 -0.250 60.750 186000 ... ... 0.013 ... 0.250 0.001905
0.005276 ... ... 59 -0.250 58.750 188000 ... ... 0.013 ... 0.250 0.001965
0.005304 ... ... 57 -0.250 56.750 190000 ... ... 0.013 ... 0.250 0.002028
0.005331 ... ... 55 -0.250 54.750 192000 ... ... 0.013 ... 0.250 0.002094
0.005358 ... ... 53 -0.250 52.750 194000 ... ... 0.013 ... 0.250 0.002165
0.005385 ... ... 51 -0.250 50.750 196000 ... ... 0.013 ... 0.250 0.00224
0.005411 ... ... 49 -0.250 48.750 198000 ... ... 0.013 ... 0.250 0.002321
0.005438 ... ... 47 -0.250 46.750 200000 ... ... 0.013 ... 0.250 0.002407
0.005465 ... ... 45 -0.250 44.750 202000 ... ... 0.013 ... 0.250 0.0025
0.005491 ... ... 43 -0.250 42.750 204000 ... ... 0.013 ... 0.250 0.0026
0.005518 ... ... 41 -0.250 40.750 206000 ... ... 0.013 ... 0.250 0.002709
0.005544 ... ... 39 -0.250 38.750 208000 ... ... 0.013 ... 0.250 0.002826
0.00557 ... ... 37 -0.250 36.750 210000 ... ... 0.013 ... 0.250 0.002953
0.005597 ... ... 35 -0.250 34.750 212000 ... ... 0.013 ... 0.250 0.003094
0.005623 ... ... 33 -0.250 32.750 214000 ... ... 0.013 ... 0.250 0.003248
0.005648 ... ... 31 -0.250 30.750 216000 ... ... 0.013 ... 0.250 0.003419
0.005674 ... ... 29 -0.250 28.750 218000 ... ... 0.013 ... 0.250 0.00361
0.0057 ... ... 27 -0.250 26.750 220000 ... ... 0.013 ... 0.250 0.003824
0.005726 ... ... 25 -0.250 24.750 222000 ... ... 0.013 ... 0.250 0.004067
0.005751 ... ... 23 -0.250 22.750 224000 ... ... 0.013 ... 0.250 0.004344
0.005777 ... ... 21 -0.250 20.750 226000 ... ... 0.013 ... 0.250 0.004666
0.005802 ... ... 19 -0.250 18.750 228000 ... ... 0.013 ... 0.250 0.005043
0.005828 ... ... 17 -0.250 16.750 230000 ... ... 0.013 ... 0.250 0.005492
0.005853 ... ... 15 -0.250 14.750 232000 ... ... 0.013 ... 0.250 0.006043
0.005878 ... ... 13 -0.250 12.750 234000 ... ... 0.013 ... 0.250 0.00673
0.005903 ... ... 11 -0.250 10.750 236000 ... ... 0.013 ... 0.250 0.007619
0.005928 ... ... 9 -0.250 8.750 238000 ... ... 0.013 ... 0.250 0.008824
0.005954 ... ... 7 -0.250 6.750 240000 ... ... 0.013 ... 0.275 0.010576
0.005979 ... ... 5 -0.250 4.750 242000 ... ... 0.013 ... 0.300 0.013428
0.006004 ... ... 3 -0.250 2.750 244000 ... ... 0.013 ... 0.500 0.019143
0.106082 ... 3.050 0.900 ... ... 246000 ... ... 0.150 ... 1.025 0.105985
0.07349 ... 0.675 0.075 ... ... 248000 ... ... 1.325 ... 3.475 0.07387
0.017442 ... 0.300 0.013 ... ... 250000 3.250 0.225 3.025 ... ... 0.006078
0.012826 ... 0.275 0.013 ... ... 252000 5.250 0.250 5 ... ... 0.006101
0.010367 ... 0.250 0.013 ... ... 254000 7.250 0.250 7 ... ... 0.006125
0.008807 ... 0.250 0.013 ... ... 256000 9.250 0.250 9 ... ... 0.006148
0.007713 ... 0.250 0.013 ... ... 258000 11.250 0.250 11 ... ... 0.006172
0.006901 ... 0.250 0.013 ... ... 260000 13.250 0.250 13 ... ... 0.006196
0.006271 ... 0.250 0.013 ... ... 262000 15.250 0.250 15 ... ... 0.00622
0.005763 ... 0.250 0.013 ... ... 264000 17.250 0.250 17 ... ... 0.006243
0.005343 ... 0.250 0.013 ... ... 266000 19.250 0.250 19 ... ... 0.006267
0.004995 ... 0.250 0.013 ... ... 268000 21.250 0.250 21 ... ... 0.006291
0.004693 ... 0.250 0.013 ... ... 270000 23.250 0.250 23 ... ... 0.006314
0.004436 ... 0.250 0.013 ... ... 272000 25.250 0.250 25 ... ... 0.006338
0.004209 ... 0.250 0.013 ... ... 274000 27.250 0.250 27 ... ... 0.006361
0.00401 ... 0.250 0.013 ... ... 276000 29.250 0.250 29 ... ... 0.006384
0.003833 ... 0.250 0.013 ... ... 278000 31.250 0.250 31 ... ... 0.006408
0.003673 ... 0.250 0.013 ... ... 280000 33.250 0.250 33 ... ... 0.006431
0.00353 ... 0.250 0.013 ... ... 282000 35.250 0.250 35 ... ... 0.006454
0.0034 ... 0.250 0.013 ... ... 284000 37.250 0.250 37 ... ... 0.006477
0.003281 ... 0.250 0.013 ... ... 286000 39.250 0.250 39 ... ... 0.0065
0.003173 ... 0.250 0.013 ... ... 288000 41.250 0.250 41 ... ... 0.006523
0.003072 ... 0.250 0.013 ... ... 290000 43.250 0.250 43 ... ... 0.006546
0.00298 ... 0.250 0.013 ... ... 292000 45.250 0.250 45 ... ... 0.006569
0.002895 ... ... 0.013 0 0.013 294000 47.250 0.250 47 ... ... 0.006592
0.002815 ... 0.250 0.013 ... ... 296000 49.250 0.250 49 ... ... 0.006614
0.002741 ... 0.250 0.013 ... ... 298000 51.250 0.250 51 ... ... 0.006637
0.002671 ... 0.250 0.013 ... ... 300000 53.250 0.250 53 ... ... 0.00666
0.002607 ... 0.250 0.013 ... ... 302000 55.250 0.250 55 ... ... 0.006682
0.002546 ... 0.250 0.013 ... ... 304000 57.250 0.250 57 ... ... 0.006705
0.002489 ... 0.250 0.013 ... ... 306000 59.250 0.250 59 ... ... 0.006727
0.002434 ... 0.250 0.013 ... ... 308000 61.250 0.250 61 ... ... 0.006749
0.002383 ... 0.250 0.013 ... ... 310000 63.250 0.250 63 ... ... 0.006772
0.002334 ... 0.250 0.013 ... ... 312000 65.250 0.250 65 ... ... 0.006794
0.002289 ... 0.250 0.013 ... ... 314000 67.250 0.250 67 ... ... 0.006816
0.002246 ... 0.250 0.013 ... ... 316000 69.250 0.250 69 ... ... 0.006838
0.002204 ... 0.250 0.013 ... ... 318000 71.250 0.250 71 ... ... 0.006861
0.002165 ... 0.250 0.013 ... ... 320000 73.250 0.250 73 ... ... 0.006883
0.002127 ... 0.250 0.013 ... ... 322000 75.250 0.250 75 ... ... 0.006905
0.002091 ... 0.250 0.013 ... ... 324000 77.250 0.250 77 ... ... 0.006927
0.002057 ... 0.250 0.013 ... ... 326000 79.250 0.250 79 ... ... 0.006949
0.002025 ... 0.250 0.013 ... ... 328000 81.250 0.250 81 ... ... 0.00697
0.001993 ... 0.250 0.013 ... ... 330000 83.250 0.250 83 ... ... 0.006992
0.001963 ... 0.250 0.013 ... ... 332000 85.250 0.250 85 ... ... 0.007014
0.001934 ... 0.250 0.013 ... ... 334000 87.250 0.250 87 ... ... 0.007035
0.001907 ... 0.250 0.013 ... ... 336000 89.250 0.250 89 ... ... 0.007057
0.00188 ... 0.250 0.013 ... ... 338000 91.250 0.250 91 ... ... 0.007078
0.001854 ... 0.250 0.013 ... ... 340000 93.250 0.250 93 ... ... 0.0071
0.00183 ... 0.250 0.013 ... ... 342000 95.250 0.250 95 ... ... 0.007121
0.001806 ... 0.250 0.013 ... ... 344000 97.250 0.250 97 ... ... 0.007143
0.001783 ... 0.250 0.013 ... ... 346000 99.250 0.250 99 ... ... 0.007164
0.00176 ... 0.250 0.013 ... ... 348000 101.250 0.250 101 ... ... 0.007185
0.001739 ... 0.250 0.013 ... ... 350000 103.250 0.250 103 ... ... 0.007206
0.001718 ... 0.250 0.013 ... ... 352000 105.250 0.250 105 ... ... 0.007228
0.001699 ... 0.250 0.013 ... ... 354000 107.250 0.250 107 ... ... 0.007249
0.001679 ... 0.250 0.013 ... ... 356000 109.250 0.250 109 ... ... 0.00727
0.001661 ... 0.250 0.013 ... ... 358000 111.250 0.250 111 ... ... 0.007291
0.001643 ... 0.250 0.013 ... ... 360000 113.250 0.250 113 ... ... 0.007312
0.001625 ... 0.250 0.013 ... ... 362000 115.250 0.250 115 ... ... 0.007333
0.001608 ... 0.250 0.013 ... ... 364000 117.250 0.250 117 ... ... 0.007354
0.001591 ... 0.250 0.013 ... ... 366000 119.250 0.250 119 ... ... 0.007374
0.001575 ... 0.250 0.013 ... ... 368000 121.250 0.250 121 ... ... 0.007395
0.001559 ... 0.250 0.013 ... ... 370000 123.250 0.250 123 ... ... 0.007416
0.001544 ... 0.250 0.013 ... ... 372000 125.250 0.250 125 ... ... 0.007437
0.00153 ... 0.250 0.013 ... ... 374000 127.250 0.250 127 ... ... 0.007457
0.001515 ... 0.250 0.013 ... ... 376000 129.250 0.250 129 ... ... 0.007478
0.001501 ... 0.250 0.013 ... ... 378000 131.250 0.250 131 ... ... 0.007499
0.001488 ... 0.250 0.013 ... ... 380000 133.250 0.250 133 ... ... 0.007519
0.001475 ... 0.250 0.013 ... ... 382000 135.250 0.250 135 ... ... 0.00754
0.001462 ... 0.250 0.013 ... ... 384000 137.250 0.250 137 ... ... 0.00756
0.001449 ... 0.250 0.013 ... ... 386000 139.250 0.250 139 ... ... 0.00758
0.001437 ... 0.250 0.013 ... ... 388000 141.250 0.250 141 ... ... 0.007601
0.001425 ... 0.250 0.013 ... ... 390000 143.250 0.250 143 ... ... 0.007621
0.001413 ... 0.250 0.013 ... ... 392000 145.250 0.250 145 ... ... 0.007641
0.001402 ... 0.250 0.013 ... ... 394000 147.250 0.250 147 ... ... 0.007662
0.001391 ... 0.250 0.013 ... ... 396000 149.250 0.250 149 ... ... 0.007682
0.00138 ... 0.250 0.013 ... ... 398000 151.250 0.250 151 ... ... 0.007702
0.00137 ... 0.250 0.013 ... ... 400000 153.250 0.250 153 ... ... 0.007722
0.001359 ... 0.250 0.013 ... ... 402000 155.250 0.250 155 ... ... 0.007742
0.001349 ... 0.250 0.013 ... ... 404000 157.250 0.250 157 ... ... 0.007763
0.001339 ... 0.250 0.013 ... ... 406000 159.250 0.250 159 ... ... 0.007783
0.00133 ... 0.250 0.013 ... ... 408000 161.250 0.250 161 ... ... 0.007803
0.00132 ... 0.250 0.013 ... ... 410000 163.250 0.250 163 ... ... 0.007822
0.001311 ... 0.250 0.013 ... ... 412000 165.250 0.250 165 ... ... 0.007842
0.001302 ... 0.250 0.013 ... ... 414000 167.250 0.250 167 ... ... 0.007862
0.001293 ... 0.250 0.013 ... ... 416000 169.250 0.250 169 ... ... 0.007882
0.001284 ... 0.250 0.013 ... ... 418000 171.250 0.250 171 ... ... 0.007902
0.001276 ... 0.250 0.013 ... ... 420000 173.250 0.250 173 ... ... 0.007922
0.001267 ... 0.250 0.013 ... ... 422000 175.250 0.250 175 ... ... 0.007941
0.001259 ... 0.250 0.013 ... ... 424000 177.250 0.250 177 ... ... 0.007961
0.001251 ... 0.250 0.013 ... ... 426000 179.250 0.250 179 ... ... 0.007981
0.001244 ... 0.250 0.013 ... ... 428000 181.250 0.250 181 ... ... 0.008
0.001236 ... 0.250 0.013 ... ... 430000 183.250 0.250 183 ... ... 0.00802
0.001228 ... 0.250 0.013 ... ... 432000 185.250 0.250 185 ... ... 0.008039

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.