DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 260
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
0.00757 ... ... 167 -1 166 94000 0.013 0 0.013 ... ... 0.000857
0.007645 ... ... 165 -1 164 96000 0.013 0 0.013 ... ... 0.000873
0.007718 ... ... 163 -1 162 98000 0.013 0 0.013 ... ... 0.00089
0.007791 ... ... 161 -1 160 100000 0.013 0 0.013 ... ... 0.000907
0.007864 ... ... 159 -1 158 102000 0.013 0 0.013 ... ... 0.000924
0.007935 ... ... 157 -1 156 104000 0.013 0 0.013 ... ... 0.000942
0.008006 ... ... 155 -1 154 106000 0.013 0 0.013 ... ... 0.000959
0.008077 ... ... 153 -1 152 108000 0.013 0 0.013 ... ... 0.000977
0.008147 ... ... 151 -1 150 110000 0.013 0 0.013 ... ... 0.000996
0.008216 ... ... 149 -1 148 112000 0.013 0 0.013 ... ... 0.001015
0.008284 ... ... 147 -1 146 114000 0.013 0 0.013 ... ... 0.001034
0.008352 ... ... 145 -1 144 116000 0.013 0 0.013 ... ... 0.001053
0.00842 ... ... 143 -1 142 118000 0.013 0 0.013 ... ... 0.001073
0.008487 ... ... 141 -1 140 120000 0.013 0 0.013 ... ... 0.001094
0.008553 ... ... 139 -1 138 122000 0.013 0 0.013 ... ... 0.001114
0.008619 ... ... 137 -1 136 124000 0.013 0 0.013 ... ... 0.001136
0.008685 ... ... 135 -1 134 126000 0.013 0 0.013 ... ... 0.001157
0.00875 ... ... 133 -1 132 128000 0.013 0 0.013 ... ... 0.001179
0.008815 ... ... 131 -1 130 130000 0.013 0 0.013 ... ... 0.001202
0.008879 ... ... 129 -1 128 132000 0.013 0 0.013 ... ... 0.001225
0.008943 ... ... 127 -1 126 134000 0.013 0 0.013 ... ... 0.001249
0.009006 ... ... 125 -1 124 136000 0.013 0 0.013 ... ... 0.001274
0.009069 ... ... 123 -1 122 138000 0.013 0 0.013 ... ... 0.001299
0.009131 ... ... 121 -1 120 140000 0.013 0 0.013 ... ... 0.001325
0.009193 ... ... 119 -1 118 142000 0.013 0 0.013 ... ... 0.001351
0.009255 ... ... 117 -1 116 144000 0.013 0 0.013 ... ... 0.001378
0.009316 ... ... 115 -1 114 146000 0.013 0 0.013 ... ... 0.001406
0.009377 ... ... 113 -1 112 148000 0.013 0 0.013 ... ... 0.001434
0.009438 ... ... 111 -1 110 150000 0.013 0 0.013 ... ... 0.001464
0.009498 ... ... 109 -1 108 152000 0.013 0 0.013 ... ... 0.001494
0.009558 ... ... 107 -1 106 154000 0.013 0 0.013 ... ... 0.001526
0.009617 ... ... 105 -1 104 156000 0.013 0 0.013 ... ... 0.001558
0.009676 ... ... 103 -1 102 158000 0.013 0 0.013 ... ... 0.001591
0.009735 ... ... 101 -1 100 160000 0.013 0 0.013 ... ... 0.001625
0.009794 ... ... 99 -1 98 162000 0.013 0 0.013 ... ... 0.001661
0.009852 ... ... 97 -1 96 164000 0.013 0 0.013 ... ... 0.001697
0.00991 ... ... 95 -1 94 166000 0.013 0 0.013 ... ... 0.001735
0.009967 ... ... 93 -1 92 168000 0.013 0 0.013 ... ... 0.001774
0.010025 ... ... 91 -1 90 170000 0.013 0 0.013 ... ... 0.001815
0.010081 ... ... 89 -1 88 172000 0.013 0 0.013 ... ... 0.001857
0.010138 ... ... 87 -1 86 174000 0.013 0 0.013 ... ... 0.001901
0.010194 ... ... 85 -1 84 176000 0.013 0 0.013 ... ... 0.001946
0.010251 ... ... 83 -1 82 178000 0.013 0 0.013 ... ... 0.001993
0.010306 ... ... 81 -1 80 180000 0.013 0 0.013 ... ... 0.002043
0.010362 ... ... 79 -1 78 182000 0.013 0 0.013 ... ... 0.002094
0.010417 ... ... 77 -1 76 184000 0.013 0 0.013 ... ... 0.002148
0.010473 ... ... 75 -1 74 186000 0.013 0 0.013 ... ... 0.002203
0.010527 ... ... 73 -1 72 188000 0.013 0 0.013 ... ... 0.002262
0.010582 ... ... 71 -1 70 190000 0.013 0 0.013 ... ... 0.002323
0.010636 ... ... 69 -1 68 192000 0.013 0 0.013 ... ... 0.002387
0.01069 ... ... 67 -1 66 194000 0.013 0 0.013 ... ... 0.002455
0.010744 ... ... 65 -1 64 196000 0.013 0 0.013 ... ... 0.002526
0.010798 ... ... 63 -1 62 198000 0.013 0 0.013 ... ... 0.0026
0.010851 ... ... 61 -1 60 200000 0.013 0 0.013 ... ... 0.002679
0.010904 ... ... 59 -1 58 202000 0.013 0 0.013 ... ... 0.002763
0.010957 ... ... 57 -1 56 204000 0.013 0 0.013 ... ... 0.002851
0.011009 ... ... 55 -1 54 206000 0.013 0 0.013 ... ... 0.002944
0.011062 ... ... 53 -1 52 208000 0.013 0 0.013 ... ... 0.003044
0.011114 ... ... 51 -1 50 210000 0.013 0 0.013 ... ... 0.003151
0.011166 ... ... 49 -1 48 212000 0.013 0 0.013 ... ... 0.003265
0.011217 ... ... 47 -1 46 214000 0.013 0 0.013 ... ... 0.003387
0.011269 ... ... 45 -1 44 216000 0.013 0 0.013 ... ... 0.003517
0.01132 ... ... 43 -1 42 218000 0.013 0 0.013 ... ... 0.00366
0.011371 ... ... 41 -1 40 220000 0.013 0 0.013 ... ... 0.003814
0.011422 ... ... 39 -1 38 222000 0.013 0 0.013 ... ... 0.00398
0.011473 ... ... 37 -1 36 224000 0.013 0 0.013 ... ... 0.004162
0.011523 ... ... 35 -1 34 226000 0.013 0 0.013 ... ... 0.004363
0.011574 ... ... 33 -1 32 228000 0.013 0 0.013 ... ... 0.004583
0.011624 ... ... 31 -1 30 230000 0.013 0 0.013 ... ... 0.004829
0.011674 ... ... 29 -1 28 232000 0.013 0 0.013 ... ... 0.005102
0.011725 ... ... 27 -1 26 234000 0.013 0 0.013 ... ... 0.005412
0.011774 ... ... 25 -1 24 236000 0.013 0 0.013 ... ... 0.005762
0.011824 ... ... 23 -1 22 238000 0.013 0 0.013 ... ... 0.006166
0.011874 ... ... 21 -1 20 240000 0.013 0 0.013 ... ... 0.006634
0.011923 ... ... 19 -1 18 242000 0.013 0 0.013 ... ... 0.007191
0.011972 ... ... 17 -1 16 244000 0.013 0 0.013 ... ... 0.007855
0.012021 ... ... 15 -1 14 246000 0.013 0 0.013 ... ... 0.008675
0.012069 ... ... 13 -1 12 248000 0.013 0 0.013 ... ... 0.009713
0.012118 ... ... 11 -1 10 250000 0.013 0 0.013 ... ... 0.011078
0.012166 ... ... 9 -1 8 252000 0.013 0 0.013 ... ... 0.012972
0.012214 ... ... 7 -1 6 254000 0.013 0 0.013 ... ... 0.015827
0.036199 ... ... 5 -0.975 4.025 256000 0.025 0.013 0.013 ... ... 0.032037
0.133045 ... ... 3.150 -0.875 2.275 258000 0.275 0.125 0.150 ... ... 0.132666
0.187804 ... ... 1.600 -0.625 0.975 260000 0.975 0.375 0.600 ... ... 0.187804
0.136886 ... ... 0.600 -0.300 0.300 262000 2.275 0.675 1.600 ... ... 0.134072
0.048533 ... ... 0.150 -0.100 0.050 264000 4.050 0.900 3.150 ... ... 0.051469
0.016197 ... ... 0.025 -0.013 0.013 266000 6 1 5 ... ... 0.012499
0.013377 ... ... 0.013 0 0.013 268000 8 1 7 ... ... 0.012546
0.011513 ... ... 0.013 0 0.013 270000 10 1 9 ... ... 0.012593
0.010173 ... ... 0.013 0 0.013 272000 12 1 11 ... ... 0.01264
0.009155 ... ... 0.013 0 0.013 274000 14 1 13 ... ... 0.012686
0.008354 ... ... 0.013 0 0.013 276000 16 1 15 ... ... 0.012733
0.007708 ... ... 0.013 0 0.013 278000 18 1 17 ... ... 0.012779
0.007166 ... ... 0.013 0 0.013 280000 20 1 19 ... ... 0.012825
0.006712 ... ... 0.013 0 0.013 282000 22 1 21 ... ... 0.012871
0.00632 ... ... 0.013 0 0.013 284000 24 1 23 ... ... 0.012916
0.005983 ... ... 0.013 0 0.013 286000 26 1 25 ... ... 0.012962
0.005684 ... ... 0.013 0 0.013 288000 28 1 27 ... ... 0.013007
0.005422 ... ... 0.013 0 0.013 290000 30 1 29 ... ... 0.013052
0.005186 ... ... 0.013 0 0.013 292000 32 1 31 ... ... 0.013097
0.004975 ... ... 0.013 0 0.013 294000 34 1 33 ... ... 0.013142
0.004784 ... ... 0.013 0 0.013 296000 36 1 35 ... ... 0.013187
0.004611 ... ... 0.013 0 0.013 298000 38 1 37 ... ... 0.013232
0.004452 ... ... 0.013 0 0.013 300000 40 1 39 ... ... 0.013277
0.004307 ... ... 0.013 0 0.013 302000 42 1 41 ... ... 0.013321
0.004172 ... ... 0.013 0 0.013 304000 44 1 43 ... ... 0.013366
0.004049 ... ... 0.013 0 0.013 306000 46 1 45 ... ... 0.01341
0.003934 ... ... 0.013 0 0.013 308000 48 1 47 ... ... 0.013455
0.003827 ... ... 0.013 0 0.013 310000 50 1 49 ... ... 0.013499
0.003726 ... ... 0.013 0 0.013 312000 52 1 51 ... ... 0.013543
0.003633 ... ... 0.013 0 0.013 314000 54 1 53 ... ... 0.013587
0.003546 ... ... 0.013 0 0.013 316000 56 1 55 ... ... 0.013631
0.003465 ... ... 0.013 0 0.013 318000 58 1 57 ... ... 0.013675
0.003387 ... ... 0.013 0 0.013 320000 60 1 59 ... ... 0.013718
0.003313 ... ... 0.013 0 0.013 322000 62 1 61 ... ... 0.013762
0.003244 ... ... 0.013 0 0.013 324000 64 1 63 ... ... 0.013805
0.003179 ... ... 0.013 0 0.013 326000 66 1 65 ... ... 0.013849
0.003117 ... ... 0.013 0 0.013 328000 68 1 67 ... ... 0.013892
0.003059 ... ... 0.013 0 0.013 330000 70 1 69 ... ... 0.013935
0.003002 ... ... 0.013 0 0.013 332000 72 1 71 ... ... 0.013978
0.002949 ... ... 0.013 0 0.013 334000 74 1 73 ... ... 0.014021
0.002897 ... ... 0.013 0 0.013 336000 76 1 75 ... ... 0.014063
0.002849 ... ... 0.013 0 0.013 338000 78 1 77 ... ... 0.014106
0.002802 ... ... 0.013 0 0.013 340000 80 1 79 ... ... 0.014149
0.002758 ... ... 0.013 0 0.013 342000 82 1 81 ... ... 0.014191
0.002716 ... ... 0.013 0 0.013 344000 84 1 83 ... ... 0.014233
0.002675 ... ... 0.013 0 0.013 346000 86 1 85 ... ... 0.014275
0.002635 ... ... 0.013 0 0.013 348000 88 1 87 ... ... 0.014318
0.002597 ... ... 0.013 0 0.013 350000 90 1 89 ... ... 0.01436
0.002561 ... ... 0.013 0 0.013 352000 92 1 91 ... ... 0.014402
0.002526 ... ... 0.013 0 0.013 354000 94 1 93 ... ... 0.014443
0.002493 ... ... 0.013 0 0.013 356000 96 1 95 ... ... 0.014485
0.00246 ... ... 0.013 0 0.013 358000 98 1 97 ... ... 0.014527
0.002429 ... ... 0.013 0 0.013 360000 100 1 99 ... ... 0.014568
0.002399 ... ... 0.013 0 0.013 362000 102 1 101 ... ... 0.014609
0.002369 ... ... 0.013 0 0.013 364000 104 1 103 ... ... 0.014651
0.002341 ... ... 0.013 0 0.013 366000 106 1 105 ... ... 0.014692
0.002314 ... ... 0.013 0 0.013 368000 108 1 107 ... ... 0.014733
0.002288 ... ... 0.013 0 0.013 370000 110 1 109 ... ... 0.014774
0.002262 ... ... 0.013 0 0.013 372000 112 1 111 ... ... 0.014815
0.002238 ... ... 0.013 0 0.013 374000 114 1 113 ... ... 0.014855
0.002214 ... ... 0.013 0 0.013 376000 116 1 115 ... ... 0.014896
0.00219 ... ... 0.013 0 0.013 378000 118 1 117 ... ... 0.014937
0.002168 ... ... 0.013 0 0.013 380000 120 1 119 ... ... 0.014977
0.002145 ... ... 0.013 0 0.013 382000 122 1 121 ... ... 0.015018
0.002124 ... ... 0.013 0 0.013 384000 124 1 123 ... ... 0.015058
0.002103 ... ... 0.013 0 0.013 386000 126 1 125 ... ... 0.015099
0.002083 ... ... 0.013 0 0.013 388000 128 1 127 ... ... 0.015139
0.002064 ... ... 0.013 0 0.013 390000 130 1 129 ... ... 0.015179
0.002045 ... ... 0.013 0 0.013 392000 132 1 131 ... ... 0.015219
0.002026 ... ... 0.013 0 0.013 394000 134 1 133 ... ... 0.015259
0.002008 ... ... 0.013 0 0.013 396000 136 1 135 ... ... 0.015299
0.001991 ... ... 0.013 0 0.013 398000 138 1 137 ... ... 0.015339
0.001974 ... ... 0.013 0 0.013 400000 140 1 139 ... ... 0.015378
0.001957 ... ... 0.013 0 0.013 402000 142 1 141 ... ... 0.015418
0.00194 ... ... 0.013 0 0.013 404000 144 1 143 ... ... 0.015458
0.001924 ... ... 0.013 0 0.013 406000 146 1 145 ... ... 0.015497
0.001909 ... ... 0.013 0 0.013 408000 148 1 147 ... ... 0.015536
0.001894 ... ... 0.013 0 0.013 410000 150 1 149 ... ... 0.015576
0.001879 ... ... 0.013 0 0.013 412000 152 1 151 ... ... 0.015615
0.001864 ... ... 0.013 0 0.013 414000 154 1 153 ... ... 0.015654
0.00185 ... ... 0.013 0 0.013 416000 156 1 155 ... ... 0.015693
0.001836 ... ... 0.013 0 0.013 418000 158 1 157 ... ... 0.015732
0.001823 ... ... 0.013 0 0.013 420000 160 1 159 ... ... 0.015771
0.00181 ... ... 0.013 0 0.013 422000 162 1 161 ... ... 0.01581
0.001797 ... ... 0.013 0 0.013 424000 164 1 163 ... ... 0.015849
0.001784 ... ... 0.013 0 0.013 426000 166 1 165 ... ... 0.015888
0.001771 ... ... 0.013 0 0.013 428000 168 1 167 ... ... 0.015926
0.001759 ... ... 0.013 0 0.013 430000 170 1 169 ... ... 0.015965
0.001747 ... ... 0.013 0 0.013 432000 172 1 171 ... ... 0.016003
0.001736 ... ... 0.013 0 0.013 434000 174 1 173 ... ... 0.016042

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.