DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.019429 ... ... 151.500 3.500 155 98000 0.013 0 0.013 ... ... 0.001361
0.019618 ... ... 149.500 3.500 153 100000 0.013 0 0.013 ... ... 0.001387
0.019804 ... ... 147.500 3.500 151 102000 0.013 0 0.013 ... ... 0.001414
0.019989 ... ... 145.500 3.500 149 104000 0.013 0 0.013 ... ... 0.001442
0.020172 ... ... 143.500 3.500 147 106000 0.013 0 0.013 ... ... 0.00147
0.020354 ... ... 141.500 3.500 145 108000 0.013 0 0.013 ... ... 0.001498
0.020534 ... ... 139.500 3.500 143 110000 0.013 0 0.013 ... ... 0.001527
0.020712 ... ... 137.500 3.500 141 112000 0.013 0 0.013 ... ... 0.001557
0.020889 ... ... 135.500 3.500 139 114000 0.013 0 0.013 ... ... 0.001587
0.021064 ... ... 133.500 3.500 137 116000 0.013 0 0.013 ... ... 0.001618
0.021238 ... ... 131.500 3.500 135 118000 0.013 0 0.013 ... ... 0.00165
0.021411 ... ... 129.500 3.500 133 120000 0.013 0 0.013 ... ... 0.001682
0.021582 ... ... 127.500 3.500 131 122000 0.013 0 0.013 ... ... 0.001715
0.021752 ... ... 125.500 3.500 129 124000 0.013 0 0.013 ... ... 0.001748
0.021921 ... ... 123.500 3.500 127 126000 0.013 0 0.013 ... ... 0.001783
0.022088 ... ... 121.500 3.500 125 128000 0.013 0 0.013 ... ... 0.001819
0.022254 ... ... 119.500 3.500 123 130000 0.013 0 0.013 ... ... 0.001855
0.022419 ... ... 117.500 3.500 121 132000 0.013 0 0.013 ... ... 0.001892
0.022583 ... ... 115.500 3.500 119 134000 0.013 0 0.013 ... ... 0.00193
0.022745 ... ... 113.500 3.500 117 136000 0.013 0 0.013 ... ... 0.00197
0.022907 ... ... 111.500 3.500 115 138000 0.013 0 0.013 ... ... 0.00201
0.023067 ... ... 109.500 3.500 113 140000 0.013 0 0.013 ... ... 0.002051
0.023226 ... ... 107.500 3.500 111 142000 0.013 0 0.013 ... ... 0.002094
0.023385 ... ... 105.500 3.500 109 144000 0.013 0 0.013 ... ... 0.002138
0.023542 ... ... 103.500 3.500 107 146000 0.013 0 0.013 ... ... 0.002183
0.023698 ... ... 101.500 3.500 105 148000 0.013 0 0.013 ... ... 0.002229
0.023854 ... ... 99.500 3.500 103 150000 0.013 0 0.013 ... ... 0.002277
0.024008 ... ... 97.500 3.500 101 152000 0.013 0 0.013 ... ... 0.002326
0.024161 ... ... 95.500 3.500 99 154000 0.013 0 0.013 ... ... 0.002377
0.024314 ... ... 93.500 3.500 97 156000 0.013 0 0.013 ... ... 0.00243
0.024466 ... ... 91.500 3.500 95 158000 0.013 0 0.013 ... ... 0.002484
0.024616 ... ... 89.500 3.500 93 160000 0.013 0 0.013 ... ... 0.002541
0.024766 ... ... 87.500 3.500 91 162000 0.013 0 0.013 ... ... 0.002599
0.024915 ... ... 85.500 3.500 89 164000 0.013 0 0.013 ... ... 0.00266
0.025063 ... ... 83.500 3.500 87 166000 0.013 0 0.013 ... ... 0.002723
0.02521 ... ... 81.500 3.500 85 168000 0.013 0 0.013 ... ... 0.002788
0.025357 ... ... 79.500 3.500 83 170000 0.013 0 0.013 ... ... 0.002856
0.025502 ... ... 77.500 3.500 81 172000 0.013 0 0.013 ... ... 0.002926
0.025647 ... ... 75.500 3.500 79 174000 0.013 0 0.013 ... ... 0.003
0.025791 ... ... 73.500 3.500 77 176000 0.013 0 0.013 ... ... 0.003077
0.025935 ... ... 71.500 3.500 75 178000 0.013 0 0.013 ... ... 0.003156
0.026078 ... ... 69.500 3.500 73 180000 0.013 0 0.013 ... ... 0.00324
0.02622 ... ... 67.500 3.500 71 182000 0.013 0 0.013 ... ... 0.003327
0.026361 ... ... 65.500 3.500 69 184000 0.013 0 0.013 ... ... 0.003419
0.026502 ... ... 63.500 3.500 67 186000 0.013 0 0.013 ... ... 0.003515
0.026642 ... ... 61.500 3.500 65 188000 0.013 0 0.013 ... ... 0.003616
0.026781 ... ... 59.500 3.500 63 190000 0.013 0 0.013 ... ... 0.003722
0.02692 ... ... 57.500 3.500 61 192000 0.013 0 0.013 ... ... 0.003835
0.027057 ... ... 55.500 3.500 59 194000 0.013 0 0.013 ... ... 0.003953
0.027195 ... ... 53.500 3.500 57 196000 0.013 0 0.013 ... ... 0.004079
0.027331 ... ... 51.500 3.500 55 198000 0.013 0 0.013 ... ... 0.004211
0.027467 ... ... 49.500 3.500 53 200000 0.013 0 0.013 ... ... 0.004352
0.027602 ... ... 47.500 3.500 51 202000 0.013 0 0.013 ... ... 0.004503
0.027737 ... ... 45.500 3.500 49 204000 0.013 0 0.013 ... ... 0.004665
0.027871 ... ... 43.500 3.500 47 206000 0.013 0 0.013 ... ... 0.004836
0.028005 ... ... 41.500 3.500 45 208000 0.013 0 0.013 ... ... 0.00502
0.028137 ... ... 39.500 3.500 43 210000 0.013 0 0.013 ... ... 0.005219
0.02827 ... ... 37.500 3.500 41 212000 0.013 0 0.013 ... ... 0.005436
0.028401 ... ... 35.500 3.500 39 214000 0.013 0 0.013 ... ... 0.005669
0.028533 ... ... 33.500 3.500 37 216000 0.013 0 0.013 ... ... 0.005923
0.028663 ... ... 31.500 3.500 35 218000 0.013 0 0.013 ... ... 0.006202
0.028794 ... ... 29.500 3.500 33 220000 0.013 0 0.013 ... ... 0.006509
0.028923 ... ... 27.500 3.500 31 222000 0.013 0 0.013 ... ... 0.006848
0.029053 ... ... 25.500 3.500 29 224000 0.013 0 0.013 ... ... 0.007226
0.029181 ... ... 23.500 3.500 27 226000 0.013 0 0.013 ... ... 0.00765
0.02931 ... ... 21.500 3.500 25 228000 0.013 0 0.013 ... ... 0.008132
0.029438 ... ... 19.500 3.500 23 230000 0.013 0 0.013 ... ... 0.008678
0.029565 ... ... 17.500 3.500 21 232000 0.013 0 0.013 ... ... 0.009316
0.029692 ... ... 15.500 3.500 19 234000 0.013 0 0.013 ... ... 0.010055
0.029818 ... ... 13.500 3.500 17 236000 0.013 0 0.013 ... ... 0.010941
0.029944 ... ... 11.500 3.500 15 238000 0.013 0 0.013 ... ... 0.01202
0.03007 ... ... 9.500 3.500 13 240000 0.013 -0.013 0.025 ... ... 0.013358
0.030195 ... ... 7.550 3.450 11 242000 0.013 -0.038 0.050 ... ... 0.015084
0.03032 ... ... 5.650 3.350 9 244000 0.025 -0.150 0.175 ... ... 0.027758
0.062266 ... ... 3.950 3.100 7.050 246000 0.075 -0.375 0.450 ... ... 0.063581
0.127709 ... ... 2.500 2.700 5.200 248000 0.225 -0.775 1 ... ... 0.129957
0.208683 ... ... 1.425 2.125 3.550 250000 0.550 -1.350 1.900 ... ... 0.207833
0.265067 ... ... 0.700 1.475 2.175 252000 1.200 -2 3.200 ... ... 0.265281
0.266331 ... ... 0.300 0.900 1.200 254000 2.200 -2.600 4.800 ... ... 0.266362
0.212524 ... ... 0.100 0.475 0.575 256000 3.550 -3.050 6.600 ... ... 0.211173
0.132551 ... ... 0.025 0.200 0.225 258000 5.225 -3.300 8.525 ... ... 0.136368
0.065365 ... ... 0.013 0.063 0.075 260000 7.075 -3.425 10.500 ... ... 0.075437
0.028764 ... ... 0.013 0.013 0.025 262000 9 -3.500 12.500 ... ... 0.031418
0.015755 ... ... 0.013 0 0.013 264000 11 -3.500 14.500 ... ... 0.031538
0.014063 ... ... 0.013 0 0.013 266000 13 -3.500 16.500 ... ... 0.031657
0.012755 ... ... 0.013 0 0.013 268000 15 -3.500 18.500 ... ... 0.031776
0.011702 ... ... 0.013 0 0.013 270000 17 -3.500 20.500 ... ... 0.031894
0.010841 ... ... 0.013 0 0.013 272000 19 -3.500 22.500 ... ... 0.032012
0.010123 ... ... 0.013 0 0.013 274000 21 -3.500 24.500 ... ... 0.032129
0.009506 ... ... 0.013 0 0.013 276000 23 -3.500 26.500 ... ... 0.032247
0.008979 ... ... 0.013 0 0.013 278000 25 -3.500 28.500 ... ... 0.032364
0.008515 ... ... 0.013 0 0.013 280000 27 -3.500 30.500 ... ... 0.03248
0.008107 ... ... 0.013 0 0.013 282000 29 -3.500 32.500 ... ... 0.032597
0.007745 ... ... 0.013 0 0.013 284000 31 -3.500 34.500 ... ... 0.032713
0.00742 ... ... 0.013 0 0.013 286000 33 -3.500 36.500 ... ... 0.032828
0.007128 ... ... 0.013 0 0.013 288000 35 -3.500 38.500 ... ... 0.032943
0.006862 ... ... 0.013 0 0.013 290000 37 -3.500 40.500 ... ... 0.033058
0.006621 ... ... 0.013 0 0.013 292000 39 -3.500 42.500 ... ... 0.033173
0.0064 ... ... 0.013 0 0.013 294000 41 -3.500 44.500 ... ... 0.033287
0.006195 ... ... 0.013 0 0.013 296000 43 -3.500 46.500 ... ... 0.033401
0.006008 ... ... 0.013 0 0.013 298000 45 -3.500 48.500 ... ... 0.033515
0.005834 ... ... 0.013 0 0.013 300000 47 -3.500 50.500 ... ... 0.033628
0.005674 ... ... 0.013 0 0.013 302000 49 -3.500 52.500 ... ... 0.033741
0.005522 ... ... 0.013 0 0.013 304000 51 -3.500 54.500 ... ... 0.033854
0.00538 ... ... 0.013 0 0.013 306000 53 -3.500 56.500 ... ... 0.033966
0.005249 ... ... 0.013 0 0.013 308000 55 -3.500 58.500 ... ... 0.034078
0.005127 ... ... 0.013 0 0.013 310000 57 -3.500 60.500 ... ... 0.03419
0.005011 ... ... 0.013 0 0.013 312000 59 -3.500 62.500 ... ... 0.034301
0.0049 ... ... 0.013 0 0.013 314000 61 -3.500 64.500 ... ... 0.034412
0.004796 ... ... 0.013 0 0.013 316000 63 -3.500 66.500 ... ... 0.034523
0.004698 ... ... 0.013 0 0.013 318000 65 -3.500 68.500 ... ... 0.034633
0.004606 ... ... 0.013 0 0.013 320000 67 -3.500 70.500 ... ... 0.034743
0.004518 ... ... 0.013 0 0.013 322000 69 -3.500 72.500 ... ... 0.034853
0.004434 ... ... 0.013 0 0.013 324000 71 -3.500 74.500 ... ... 0.034963
0.004354 ... ... 0.013 0 0.013 326000 73 -3.500 76.500 ... ... 0.035072
0.004278 ... ... 0.013 0 0.013 328000 75 -3.500 78.500 ... ... 0.035181
0.004205 ... ... 0.013 0 0.013 330000 77 -3.500 80.500 ... ... 0.035289
0.004136 ... ... 0.013 0 0.013 332000 79 -3.500 82.500 ... ... 0.035398
0.00407 ... ... 0.013 0 0.013 334000 81 -3.500 84.500 ... ... 0.035505
0.004007 ... ... 0.013 0 0.013 336000 83 -3.500 86.500 ... ... 0.035613
0.003946 ... ... 0.013 0 0.013 338000 85 -3.500 88.500 ... ... 0.03572
0.003887 ... ... 0.013 0 0.013 340000 87 -3.500 90.500 ... ... 0.035827
0.003831 ... ... 0.013 0 0.013 342000 89 -3.500 92.500 ... ... 0.035934
0.003777 ... ... 0.013 0 0.013 344000 91 -3.500 94.500 ... ... 0.036041
0.003725 ... ... 0.013 0 0.013 346000 93 -3.500 96.500 ... ... 0.036147
0.003675 ... ... 0.013 0 0.013 348000 95 -3.500 98.500 ... ... 0.036253
0.003628 ... ... 0.013 0 0.013 350000 97 -3.500 100.500 ... ... 0.036359
0.003581 ... ... 0.013 0 0.013 352000 99 -3.500 102.500 ... ... 0.036464
0.003535 ... ... 0.013 0 0.013 354000 101 -3.500 104.500 ... ... 0.036569
0.003492 ... ... 0.013 0 0.013 356000 103 -3.500 106.500 ... ... 0.036674
0.00345 ... ... 0.013 0 0.013 358000 105 -3.500 108.500 ... ... 0.036779
0.00341 ... ... 0.013 0 0.013 360000 107 -3.500 110.500 ... ... 0.036883
0.003371 ... ... 0.013 0 0.013 362000 109 -3.500 112.500 ... ... 0.036987
0.003334 ... ... 0.013 0 0.013 364000 111 -3.500 114.500 ... ... 0.037091
0.003297 ... ... 0.013 0 0.013 366000 113 -3.500 116.500 ... ... 0.037195
0.003262 ... ... 0.013 0 0.013 368000 115 -3.500 118.500 ... ... 0.037299
0.003227 ... ... 0.013 0 0.013 370000 117 -3.500 120.500 ... ... 0.037402
0.003194 ... ... 0.013 0 0.013 372000 119 -3.500 122.500 ... ... 0.037505
0.003161 ... ... 0.013 0 0.013 374000 121 -3.500 124.500 ... ... 0.037607
0.003129 ... ... 0.013 0 0.013 376000 123 -3.500 126.500 ... ... 0.03771
0.003098 ... ... 0.013 0 0.013 378000 125 -3.500 128.500 ... ... 0.037812
0.003068 ... ... 0.013 0 0.013 380000 127 -3.500 130.500 ... ... 0.037914
0.003039 ... ... 0.013 0 0.013 382000 129 -3.500 132.500 ... ... 0.038016
0.003012 ... ... 0.013 0 0.013 384000 131 -3.500 134.500 ... ... 0.038117
0.002984 ... ... 0.013 0 0.013 386000 133 -3.500 136.500 ... ... 0.038219
0.002958 ... ... 0.013 0 0.013 388000 135 -3.500 138.500 ... ... 0.03832
0.002932 ... ... 0.013 0 0.013 390000 137 -3.500 140.500 ... ... 0.038421
0.002907 ... ... 0.013 0 0.013 392000 139 -3.500 142.500 ... ... 0.038521
0.002882 ... ... 0.013 0 0.013 394000 141 -3.500 144.500 ... ... 0.038622
0.002858 ... ... 0.013 0 0.013 396000 143 -3.500 146.500 ... ... 0.038722
0.002834 ... ... 0.013 0 0.013 398000 145 -3.500 148.500 ... ... 0.038822
0.002811 ... ... 0.013 0 0.013 400000 147 -3.500 150.500 ... ... 0.038922
0.002789 ... ... 0.013 0 0.013 402000 149 -3.500 152.500 ... ... 0.039021
0.002767 ... ... 0.013 0 0.013 404000 151 -3.500 154.500 ... ... 0.03912
0.002745 ... ... 0.013 0 0.013 406000 153 -3.500 156.500 ... ... 0.039219
0.002725 ... ... 0.013 0 0.013 408000 155 -3.500 158.500 ... ... 0.039318
0.002704 ... ... 0.013 0 0.013 410000 157 -3.500 160.500 ... ... 0.039417
0.002684 ... ... 0.013 0 0.013 412000 159 -3.500 162.500 ... ... 0.039515
0.002665 ... ... 0.013 0 0.013 414000 161 -3.500 164.500 ... ... 0.039613
0.002646 ... ... 0.013 0 0.013 416000 163 -3.500 166.500 ... ... 0.039711
0.002627 ... ... 0.013 0 0.013 418000 165 -3.500 168.500 ... ... 0.039809
0.002608 ... ... 0.013 0 0.013 420000 167 -3.500 170.500 ... ... 0.039907
0.00259 ... ... 0.013 0 0.013 422000 169 -3.500 172.500 ... ... 0.040004
0.002573 ... ... 0.013 0 0.013 424000 171 -3.500 174.500 ... ... 0.040101
0.002556 ... ... 0.013 0 0.013 426000 173 -3.500 176.500 ... ... 0.040198
0.002539 ... ... 0.013 0 0.013 428000 175 -3.500 178.500 ... ... 0.040295
0.002523 ... ... 0.013 0 0.013 430000 177 -3.500 180.500 ... ... 0.040391
0.002507 ... ... 0.013 0 0.013 432000 179 -3.500 182.500 ... ... 0.040487
0.002491 ... ... 0.013 0 0.013 434000 181 -3.500 184.500 ... ... 0.040584

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.