DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 261
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
0.012173 ... ... 167 0 167 94000 0.013 0 0.013 ... 0.350 0.001047
0.012294 ... ... 165 0 165 96000 0.013 0 0.013 ... 0.350 0.001067
0.012414 ... ... 163 0 163 98000 0.013 0 0.013 ... 0.350 0.001087
0.012533 ... ... 161 0 161 100000 0.013 0 0.013 ... 0.350 0.001107
0.01265 ... ... 159 0 159 102000 0.013 0 0.013 ... 0.350 0.001128
0.012767 ... ... 157 0 157 104000 0.013 0 0.013 ... 0.350 0.00115
0.012882 ... ... 155 0 155 106000 0.013 0 0.013 ... 0.350 0.001171
0.012997 ... ... 153 0 153 108000 0.013 0 0.013 ... 0.350 0.001193
0.01311 ... ... 151 0 151 110000 0.013 0 0.013 ... 0.350 0.001216
0.013222 ... ... 149 0 149 112000 0.013 0 0.013 ... 0.350 0.001238
0.013334 ... ... 147 0 147 114000 0.013 0 0.013 ... 0.350 0.001262
0.013444 ... ... 145 0 145 116000 0.013 0 0.013 ... 0.350 0.001285
0.013554 ... ... 143 0 143 118000 0.013 0 0.013 ... 0.350 0.00131
0.013663 ... ... 141 0 141 120000 0.013 0 0.013 ... 0.350 0.001334
0.013771 ... ... 139 0 139 122000 0.013 0 0.013 ... 0.350 0.00136
0.013878 ... ... 137 0 137 124000 0.013 0 0.013 ... 0.350 0.001386
0.013984 ... ... 135 0 135 126000 0.013 0 0.013 ... 0.350 0.001412
0.01409 ... ... 133 0 133 128000 0.013 0 0.013 ... 0.350 0.001439
0.014195 ... ... 131 0 131 130000 0.013 0 0.013 ... 0.350 0.001466
0.014299 ... ... 129 0 129 132000 0.013 0 0.013 ... 0.350 0.001495
0.014402 ... ... 127 0 127 134000 0.013 0 0.013 ... 0.350 0.001523
0.014505 ... ... 125 0 125 136000 0.013 0 0.013 ... 0.350 0.001553
0.014607 ... ... 123 0 123 138000 0.013 0 0.013 ... 0.350 0.001584
0.014708 ... ... 121 0 121 140000 0.013 0 0.013 ... 0.350 0.001615
0.014809 ... ... 119 0 119 142000 0.013 0 0.013 ... 0.350 0.001647
0.014909 ... ... 117 0 117 144000 0.013 0 0.013 ... 0.350 0.00168
0.015008 ... ... 115 0 115 146000 0.013 0 0.013 ... 0.350 0.001713
0.015107 ... ... 113 0 113 148000 0.013 0 0.013 ... 0.350 0.001748
0.015205 ... ... 111 0 111 150000 0.013 0 0.013 ... 0.350 0.001784
0.015302 ... ... 109 0 109 152000 0.013 0 0.013 ... 0.350 0.00182
0.015399 ... ... 107 0 107 154000 0.013 0 0.013 ... 0.350 0.001858
0.015496 ... ... 105 0 105 156000 0.013 0 0.013 ... 0.350 0.001897
0.015592 ... ... 103 0 103 158000 0.013 0 0.013 ... 0.350 0.001937
0.015687 ... ... 101 0 101 160000 0.013 0 0.013 ... 0.350 0.001979
0.015782 ... ... 99 0 99 162000 0.013 0 0.013 ... 0.350 0.002022
0.015876 ... ... 97 0 97 164000 0.013 0 0.013 ... 0.350 0.002066
0.01597 ... ... 95 0 95 166000 0.013 0 0.013 ... 0.350 0.002112
0.016063 ... ... 93 0 93 168000 0.013 0 0.013 ... 0.350 0.002159
0.016156 ... ... 91 0 91 170000 0.013 0 0.013 ... 0.350 0.002208
0.016248 ... ... 89 0 89 172000 0.013 0 0.013 ... 0.350 0.002259
0.01634 ... ... 87 0 87 174000 0.013 0 0.013 ... 0.350 0.002311
0.016431 ... ... 85 0 85 176000 0.013 0 0.013 ... 0.350 0.002366
0.016522 ... ... 83 0 83 178000 0.013 0 0.013 ... 0.350 0.002423
0.016612 ... ... 81 0 81 180000 0.013 0 0.013 ... 0.350 0.002483
0.016702 ... ... 79 0 79 182000 0.013 0 0.013 ... 0.350 0.002545
0.016791 ... ... 77 0 77 184000 0.013 0 0.013 ... 0.350 0.002609
0.01688 ... ... 75 0 75 186000 0.013 0 0.013 ... 0.350 0.002676
0.016969 ... ... 73 0 73 188000 0.013 0 0.013 ... 0.350 0.002746
0.017057 ... ... 71 0 71 190000 0.013 0 0.013 ... 0.350 0.002819
0.017144 ... ... 69 0 69 192000 0.013 0 0.013 ... 0.350 0.002896
0.017232 ... ... 67 0 67 194000 0.013 0 0.013 ... 0.350 0.002977
0.017318 ... ... 65 0 65 196000 0.013 0 0.013 ... 0.350 0.003062
0.017405 ... ... 63 0 63 198000 0.013 0 0.013 ... 0.350 0.003152
0.017491 ... ... 61 0 61 200000 0.013 0 0.013 ... 0.350 0.003246
0.017577 ... ... 59 0 59 202000 0.013 0 0.013 ... 0.350 0.003346
0.017662 ... ... 57 0 57 204000 0.013 0 0.013 ... 0.350 0.003452
0.017747 ... ... 55 0 55 206000 0.013 0 0.013 ... 0.350 0.003563
0.017832 ... ... 53 0 53 208000 0.013 0 0.013 ... 0.350 0.003681
0.017917 ... ... 51 0 51 210000 0.013 0 0.013 ... 0.350 0.003808
0.018001 ... ... 49 0 49 212000 0.013 0 0.013 ... 0.350 0.003944
0.018084 ... ... 47 0 47 214000 0.013 0 0.013 ... 0.350 0.004089
0.018168 ... ... 45 0 45 216000 0.013 0 0.013 ... 0.350 0.004244
0.018251 ... ... 43 0 43 218000 0.013 0 0.013 ... 0.350 0.004411
0.018334 ... ... 41 0 41 220000 0.013 0 0.013 ... 0.350 0.004593
0.018416 ... ... 39 0 39 222000 0.013 0 0.013 ... 0.350 0.004789
0.018498 ... ... 37 0 37 224000 0.013 0 0.013 ... 0.350 0.005003
0.018579 ... ... 35 0 35 226000 0.013 0 0.013 ... 0.350 0.005238
0.01866 ... ... 33 0 33 228000 0.013 0 0.013 ... 0.350 0.005496
0.018741 ... ... 31 0 31 230000 0.013 0 0.013 ... ... 0.005782
0.018822 ... ... 29 0 29 232000 0.013 0 0.013 ... ... 0.0061
0.018902 ... ... 27 0 27 234000 0.013 0 0.013 ... 0.350 0.006457
0.018982 ... ... 25 0 25 236000 0.013 0 0.013 ... ... 0.006863
0.019061 ... ... 23 0 23 238000 0.013 0 0.013 ... ... 0.007323
0.01914 ... ... 21 0 21 240000 0.013 0 0.013 ... ... 0.00786
0.019219 ... ... 19 0 19 242000 0.013 0 0.013 ... 0.350 0.008483
0.019298 ... ... 17 0 17 244000 0.013 0 0.013 ... ... 0.009228
0.019376 ... ... 15 0 15 246000 0.013 0 0.013 ... 0.350 0.010137
0.019454 ... ... 13 0 13 248000 0.013 0 0.013 ... 0.350 0.011264
0.019532 ... ... 11 0 11 250000 0.013 0 0.013 ... 0.350 0.012719
0.01961 ... ... 9 0 9 252000 0.013 0 0.013 ... 0.350 0.014683
0.019687 ... ... 7 0 7 254000 0.013 0 0.013 ... 0.350 0.0175
0.042514 ... ... 5.025 0 5.025 256000 0.025 0 0.025 ... 0.400 0.034295
0.135541 ... ... 3.225 0 3.225 258000 0.225 -0.025 0.250 ... 0.650 0.134198
0.217083 ... ... 1.750 -0.025 1.725 260000 0.725 -0.025 0.750 ... 1.500 0.217033
0.217866 ... 2.125 0.750 -0.025 0.725 262000 1.725 -0.025 1.750 ... 3.450 0.217917
0.13575 ... 0.850 0.250 -0.025 0.225 264000 3.225 -0.025 3.250 ... ... 0.137108
0.034959 ... 0.475 0.050 -0.025 0.025 266000 5.025 0 5.025 ... ... 0.043337
0.017976 ... 0.375 0.013 0 0.013 268000 7 0 7 ... ... 0.020222
0.015198 ... 0.350 0.013 0 0.013 270000 9 0 9 ... ... 0.020298
0.013266 ... 0.350 0.013 0 0.013 272000 11 0 11 ... ... 0.020373
0.01184 ... 0.350 0.013 0 0.013 274000 13 0 13 ... ... 0.020448
0.010738 ... 0.350 0.013 0 0.013 276000 15 0 15 ... ... 0.020523
0.00985 ... 0.350 0.013 0 0.013 278000 17 0 17 ... ... 0.020598
0.009124 ... ... 0.013 0 0.013 280000 19 0 19 ... ... 0.020673
0.00852 ... ... 0.013 0 0.013 282000 21 0 21 ... ... 0.020747
0.007999 ... 0.350 0.013 0 0.013 284000 23 0 23 ... ... 0.020821
0.007555 ... 0.350 0.013 0 0.013 286000 25 0 25 ... ... 0.020895
0.007163 ... ... 0.013 0 0.013 288000 27 0 27 ... ... 0.020969
0.006819 ... ... 0.013 0 0.013 290000 29 0 29 ... ... 0.021042
0.006515 ... 0.350 0.013 0 0.013 292000 31 0 31 ... ... 0.021115
0.00624 ... 0.350 0.013 0 0.013 294000 33 0 33 ... ... 0.021188
0.005994 ... ... 0.013 0 0.013 296000 35 0 35 ... ... 0.021261
0.00577 ... ... 0.013 0 0.013 298000 37 0 37 ... ... 0.021333
0.005566 ... ... 0.013 0 0.013 300000 39 0 39 ... ... 0.021405
0.00538 ... 0.350 0.013 0 0.013 302000 41 0 41 ... ... 0.021477
0.005208 ... 0.350 0.013 0 0.013 304000 43 0 43 ... ... 0.021549
0.00505 ... 0.350 0.013 0 0.013 306000 45 0 45 ... ... 0.021621
0.004904 ... 0.350 0.013 0 0.013 308000 47 0 47 ... ... 0.021692
0.004768 ... 0.350 0.013 0 0.013 310000 49 0 49 ... ... 0.021763
0.00464 ... 0.350 0.013 0 0.013 312000 51 0 51 ... ... 0.021834
0.004521 ... 0.350 0.013 0 0.013 314000 53 0 53 ... ... 0.021904
0.00441 ... 0.350 0.013 0 0.013 316000 55 0 55 ... ... 0.021975
0.004307 ... 0.350 0.013 0 0.013 318000 57 0 57 ... ... 0.022045
0.004209 ... 0.350 0.013 0 0.013 320000 59 0 59 ... ... 0.022115
0.004116 ... 0.350 0.013 0 0.013 322000 61 0 61 ... ... 0.022185
0.004028 ... 0.350 0.013 0 0.013 324000 63 0 63 ... ... 0.022254
0.003945 ... 0.350 0.013 0 0.013 326000 65 0 65 ... ... 0.022324
0.003868 ... 0.350 0.013 0 0.013 328000 67 0 67 ... ... 0.022393
0.003794 ... 0.350 0.013 0 0.013 330000 69 0 69 ... ... 0.022462
0.003723 ... 0.350 0.013 0 0.013 332000 71 0 71 ... ... 0.022531
0.003656 ... 0.350 0.013 0 0.013 334000 73 0 73 ... ... 0.0226
0.003591 ... 0.350 0.013 0 0.013 336000 75 0 75 ... ... 0.022669
0.00353 ... 0.350 0.013 0 0.013 338000 77 0 77 ... ... 0.022737
0.003471 ... 0.350 0.013 0 0.013 340000 79 0 79 ... ... 0.022805
0.003416 ... 0.350 0.013 0 0.013 342000 81 0 81 ... ... 0.022873
0.003363 ... 0.350 0.013 0 0.013 344000 83 0 83 ... ... 0.022941
0.003311 ... 0.350 0.013 0 0.013 346000 85 0 85 ... ... 0.023009
0.003262 ... 0.350 0.013 0 0.013 348000 87 0 87 ... ... 0.023077
0.003214 ... 0.350 0.013 0 0.013 350000 89 0 89 ... ... 0.023144
0.003169 ... 0.350 0.013 0 0.013 352000 91 0 91 ... ... 0.023212
0.003125 ... 0.350 0.013 0 0.013 354000 93 0 93 ... ... 0.023279
0.003083 ... 0.350 0.013 0 0.013 356000 95 0 95 ... ... 0.023346
0.003043 ... 0.350 0.013 0 0.013 358000 97 0 97 ... ... 0.023413
0.003003 ... 0.350 0.013 0 0.013 360000 99 0 99 ... ... 0.023479
0.002965 ... 0.350 0.013 0 0.013 362000 101 0 101 ... ... 0.023546
0.002929 ... 0.350 0.013 0 0.013 364000 103 0 103 ... ... 0.023612
0.002894 ... 0.350 0.013 0 0.013 366000 105 0 105 ... ... 0.023678
0.00286 ... 0.350 0.013 0 0.013 368000 107 0 107 ... ... 0.023745
0.002827 ... 0.350 0.013 0 0.013 370000 109 0 109 ... ... 0.02381
0.002795 ... 0.350 0.013 0 0.013 372000 111 0 111 ... ... 0.023876
0.002764 ... 0.350 0.013 0 0.013 374000 113 0 113 ... ... 0.023942
0.002734 ... 0.350 0.013 0 0.013 376000 115 0 115 ... ... 0.024007
0.002705 ... 0.350 0.013 0 0.013 378000 117 0 117 ... ... 0.024073
0.002677 ... 0.350 0.013 0 0.013 380000 119 0 119 ... ... 0.024138
0.002649 ... 0.350 0.013 0 0.013 382000 121 0 121 ... ... 0.024203
0.002622 ... 0.350 0.013 0 0.013 384000 123 0 123 ... ... 0.024268
0.002596 ... 0.350 0.013 0 0.013 386000 125 0 125 ... ... 0.024332
0.002571 ... 0.350 0.013 0 0.013 388000 127 0 127 ... ... 0.024397
0.002547 ... 0.350 0.013 0 0.013 390000 129 0 129 ... ... 0.024461
0.002523 ... 0.350 0.013 0 0.013 392000 131 0 131 ... ... 0.024525
0.0025 ... 0.350 0.013 0 0.013 394000 133 0 133 ... ... 0.02459
0.002478 ... 0.350 0.013 0 0.013 396000 135 0 135 ... ... 0.024653
0.002456 ... 0.350 0.013 0 0.013 398000 137 0 137 ... ... 0.024717
0.002435 ... 0.350 0.013 0 0.013 400000 139 0 139 ... ... 0.024781
0.002414 ... 0.350 0.013 0 0.013 402000 141 0 141 ... ... 0.024844
0.002393 ... 0.350 0.013 0 0.013 404000 143 0 143 ... ... 0.024908
0.002374 ... 0.350 0.013 0 0.013 406000 145 0 145 ... ... 0.024971
0.002354 ... 0.350 0.013 0 0.013 408000 147 0 147 ... ... 0.025034
0.002335 ... 0.350 0.013 0 0.013 410000 149 0 149 ... ... 0.025097
0.002317 ... 0.350 0.013 0 0.013 412000 151 0 151 ... ... 0.02516
0.002299 ... 0.350 0.013 0 0.013 414000 153 0 153 ... ... 0.025223
0.002281 ... 0.350 0.013 0 0.013 416000 155 0 155 ... ... 0.025285
0.002264 ... 0.350 0.013 0 0.013 418000 157 0 157 ... ... 0.025348
0.002247 ... 0.350 0.013 0 0.013 420000 159 0 159 ... ... 0.02541
0.002231 ... 0.350 0.013 0 0.013 422000 161 0 161 ... ... 0.025472
0.002215 ... 0.350 0.013 0 0.013 424000 163 0 163 ... ... 0.025535
0.002199 ... 0.350 0.013 0 0.013 426000 165 0 165 ... ... 0.025597
0.002183 ... 0.350 0.013 0 0.013 428000 167 0 167 ... ... 0.025659
0.002168 ... 0.350 0.013 0 0.013 430000 169 0 169 ... ... 0.02572
0.002154 ... 0.350 0.013 0 0.013 432000 171 0 171 ... ... 0.025782
0.002139 ... 0.350 0.013 0 0.013 434000 173 0 173 ... ... 0.025844

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.