DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 244.200
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
0.085994 ... ... 154.250 -4.050 150.200 94000 0.013 0 0.013 ... ... 0.002778
0.086927 ... ... 152.250 -4.050 148.200 96000 0.013 0 0.013 ... ... 0.002834
0.087851 ... ... 150.250 -4.050 146.200 98000 0.013 0 0.013 ... ... 0.00289
0.088764 ... ... 148.250 -4.050 144.200 100000 0.013 0 0.013 ... ... 0.002948
0.089668 ... ... 146.250 -4.050 142.200 102000 0.013 0 0.013 ... ... 0.003008
0.090562 ... ... 144.250 -4.050 140.200 104000 0.013 0 0.013 ... ... 0.003068
0.091447 ... ... 142.250 -4.050 138.200 106000 0.013 0 0.013 ... ... 0.00313
0.092324 ... ... 140.250 -4.050 136.200 108000 0.013 0 0.013 ... ... 0.003193
0.093192 ... ... 138.250 -4.050 134.200 110000 0.013 0 0.013 ... ... 0.003257
0.094051 ... ... 136.250 -4.050 132.200 112000 0.013 0 0.013 ... ... 0.003322
0.094903 ... ... 134.250 -4.050 130.200 114000 0.013 0 0.013 ... ... 0.00339
0.095746 ... ... 132.250 -4.050 128.200 116000 0.013 0 0.013 ... ... 0.003458
0.096583 ... ... 130.250 -4.050 126.200 118000 0.013 0 0.013 ... ... 0.003528
0.097411 ... ... 128.250 -4.050 124.200 120000 0.013 0 0.013 ... ... 0.003601
0.098233 ... ... 126.250 -4.050 122.200 122000 0.013 0 0.013 ... ... 0.003674
0.099047 ... ... 124.250 -4.050 120.200 124000 0.013 0 0.013 ... ... 0.00375
0.099854 ... ... 122.250 -4.050 118.200 126000 0.013 0 0.013 ... ... 0.003828
0.100655 ... ... 120.250 -4.050 116.200 128000 0.013 0 0.013 ... ... 0.003908
0.101449 ... ... 118.250 -4.050 114.200 130000 0.013 0 0.013 ... ... 0.003989
0.102237 ... ... 116.250 -4.050 112.200 132000 0.013 0 0.013 ... ... 0.004073
0.103019 ... ... 114.250 -4.050 110.200 134000 0.013 0 0.013 ... ... 0.00416
0.103795 ... ... 112.250 -4.050 108.200 136000 0.013 0 0.013 ... ... 0.004249
0.104564 ... ... 110.250 -4.050 106.200 138000 0.013 0 0.013 ... ... 0.004341
0.105328 ... ... 108.250 -4.050 104.200 140000 0.013 0 0.013 ... ... 0.004435
0.106086 ... ... 106.250 -4.050 102.200 142000 0.013 0 0.013 ... ... 0.004532
0.106839 ... ... 104.250 -4.050 100.200 144000 0.013 0 0.013 ... ... 0.004632
0.107586 ... ... 102.250 -4.050 98.200 146000 0.013 0 0.013 ... ... 0.004736
0.108328 ... ... 100.250 -4.050 96.200 148000 0.013 0 0.013 ... ... 0.004843
0.109065 ... ... 98.250 -4.050 94.200 150000 0.013 0 0.013 ... ... 0.004954
0.109796 ... ... 96.250 -4.050 92.200 152000 0.013 0 0.013 ... ... 0.005069
0.110523 ... ... 94.250 -4.050 90.200 154000 0.013 0 0.013 ... ... 0.005188
0.111245 ... ... 92.250 -4.050 88.200 156000 0.013 0 0.013 ... ... 0.005311
0.111962 ... ... 90.250 -4.050 86.200 158000 0.013 0 0.013 ... ... 0.005438
0.112674 ... ... 88.250 -4.050 84.200 160000 0.013 0 0.013 ... ... 0.005571
0.113382 ... ... 86.250 -4.050 82.200 162000 0.013 0 0.013 ... ... 0.005709
0.114085 ... ... 84.250 -4.050 80.200 164000 0.013 0 0.013 ... ... 0.005853
0.114783 ... ... 82.250 -4.050 78.200 166000 0.013 0 0.013 ... ... 0.006003
0.115478 ... ... 80.250 -4.050 76.200 168000 0.013 0 0.013 ... ... 0.006158
0.116168 ... ... 78.250 -4.050 74.200 170000 0.013 0 0.013 ... ... 0.006321
0.116854 ... ... 76.250 -4.050 72.200 172000 0.013 0 0.013 ... ... 0.00649
0.117536 ... ... 74.250 -4.050 70.200 174000 0.013 0 0.013 ... ... 0.006669
0.118213 ... ... 72.250 -4.050 68.200 176000 0.013 0 0.013 ... ... 0.006856
0.118887 ... ... 70.250 -4.050 66.200 178000 0.013 0 0.013 ... ... 0.007053
0.119557 ... ... 68.250 -4.050 64.200 180000 0.013 0 0.013 ... ... 0.007259
0.120223 ... ... 66.250 -4.050 62.200 182000 0.013 0 0.013 ... ... 0.007476
0.120885 ... ... 64.250 -4.050 60.200 184000 0.013 0 0.013 ... ... 0.007706
0.121544 ... ... 62.250 -4.050 58.200 186000 0.013 0 0.013 ... ... 0.007948
0.122198 ... ... 60.250 -4.050 56.200 188000 0.013 0 0.013 ... ... 0.008204
0.12285 ... ... 58.250 -4.050 54.200 190000 0.013 0 0.013 ... ... 0.008476
0.123497 ... ... 56.250 -4.050 52.200 192000 0.013 0 0.013 ... ... 0.008766
0.124142 ... ... 54.250 -4.050 50.200 194000 0.013 0 0.013 ... ... 0.009076
0.124782 ... ... 52.250 -4.050 48.200 196000 0.025 0.013 0.013 ... ... 0.015744
0.12542 ... ... 50.250 -4.050 46.200 198000 0.025 0.013 0.013 ... ... 0.01632
0.126054 ... ... 48.250 -4.050 44.200 200000 0.025 0 0.025 ... ... 0.016936
0.126685 ... ... 46.250 -4.050 42.200 202000 0.050 0.025 0.025 ... ... 0.028831
0.127313 ... ... 44.250 -4.050 40.200 204000 0.075 0.025 0.050 ... ... 0.039563
0.127937 ... ... 42.250 -4.050 38.200 206000 0.100 0.050 0.050 ... ... 0.049815
0.128559 ... ... 40.250 -4.050 36.200 208000 0.125 0.050 0.075 ... ... 0.05991
0.133283 ... ... 38.250 -4.025 34.225 210000 0.200 0.075 0.125 ... ... 0.08363
0.14247 ... ... 36.250 -3.975 32.275 212000 0.250 0.100 0.150 ... ... 0.099505
0.156109 ... ... 34.300 -3.950 30.350 214000 0.350 0.125 0.225 ... ... 0.12565
0.177445 ... ... 32.350 -3.875 28.475 216000 0.475 0.175 0.300 ... ... 0.154383
0.198532 ... ... 30.450 -3.850 26.600 218000 0.600 0.200 0.400 ... ... 0.181238
0.228314 ... ... 28.550 -3.750 24.800 220000 0.775 0.250 0.525 ... ... 0.213496
0.259059 ... ... 26.700 -3.675 23.025 222000 1 0.325 0.675 ... ... 0.249044
0.292379 ... ... 24.900 -3.600 21.300 224000 1.275 0.425 0.850 ... ... 0.286164
0.326888 ... ... 23.150 -3.525 19.625 226000 1.575 0.500 1.075 ... ... 0.321808
0.361423 ... ... 21.425 -3.425 18 228000 1.950 0.600 1.350 ... ... 0.358723
0.396026 ... ... 19.775 -3.325 16.450 230000 2.400 0.725 1.675 ... ... 0.394974
0.42909 ... ... 18.150 -3.175 14.975 232000 2.900 0.825 2.075 ... ... 0.428314
0.458835 ... ... 16.625 -3.075 13.550 234000 3.450 0.950 2.500 ... ... 0.458288
0.485488 ... ... 15.150 -2.925 12.225 236000 4.100 1.075 3.025 ... ... 0.485136
0.50757 ... ... 13.750 -2.775 10.975 238000 4.825 1.225 3.600 ... ... 0.50737
0.524535 ... ... 12.425 -2.625 9.800 240000 5.650 1.400 4.250 ... ... 0.524529
0.536003 ... ... 11.175 -2.475 8.700 242000 6.525 1.550 4.975 ... ... 0.536001
0.541727 ... ... 10 -2.300 7.700 244000 7.500 1.700 5.800 ... ... 0.541727
0.541629 ... ... 8.900 -2.125 6.775 246000 8.550 1.875 6.675 ... ... 0.541628
0.535839 ... ... 7.900 -1.975 5.925 248000 9.700 2.050 7.650 ... ... 0.535897
0.524777 ... ... 6.975 -1.800 5.175 250000 10.900 2.200 8.700 ... ... 0.524758
0.50868 ... ... 6.125 -1.650 4.475 252000 12.200 2.375 9.825 ... ... 0.508921
0.488208 ... ... 5.350 -1.500 3.850 254000 13.550 2.500 11.050 ... ... 0.488584
0.464163 ... ... 4.650 -1.350 3.300 256000 14.975 2.650 12.325 ... ... 0.464701
0.437586 ... ... 4.025 -1.200 2.825 258000 16.475 2.800 13.675 ... ... 0.438305
0.408664 ... ... 3.475 -1.075 2.400 260000 18.050 2.950 15.100 ... ... 0.410684
0.378137 ... ... 2.975 -0.950 2.025 262000 19.650 3.075 16.575 ... ... 0.380669
0.346884 ... ... 2.525 -0.825 1.700 264000 21.300 3.175 18.125 ... ... 0.349977
0.31388 ... ... 2.150 -0.750 1.400 266000 23.025 3.300 19.725 ... ... 0.321644
0.284199 ... ... 1.800 -0.625 1.175 268000 24.775 3.400 21.375 ... ... 0.293248
0.254727 ... ... 1.525 -0.550 0.975 270000 26.550 3.475 23.075 ... ... 0.265184
0.225923 ... ... 1.275 -0.475 0.800 272000 28.375 3.575 24.800 ... ... 0.240914
0.198349 ... ... 1.050 -0.400 0.650 274000 30.225 3.650 26.575 ... ... 0.218698
0.172693 ... ... 0.875 -0.350 0.525 276000 32.100 3.700 28.400 ... ... 0.199149
0.149794 ... ... 0.725 -0.300 0.425 278000 34 3.750 30.250 ... ... 0.18289
0.130634 ... ... 0.575 -0.225 0.350 280000 35.925 3.825 32.100 ... ... 0.170465
0.110453 ... ... 0.475 -0.200 0.275 282000 37.875 3.875 34 ... ... 0.162244
0.095275 ... ... 0.400 -0.175 0.225 284000 39.825 3.900 35.925 ... ... 0.154336
0.079388 ... ... 0.325 -0.150 0.175 286000 41.800 3.950 37.850 ... ... 0.150749
0.070125 ... ... 0.250 -0.100 0.150 288000 43.800 4 39.800 ... ... 0.151273
0.052418 ... ... 0.200 -0.100 0.100 290000 45.800 4.025 41.775 ... ... 0.151796
0.042079 ... ... 0.150 -0.075 0.075 292000 47.800 4.050 43.750 ... ... 0.152317
0.041058 ... ... 0.125 -0.050 0.075 294000 49.800 4.050 45.750 ... ... 0.152836
0.030226 ... ... 0.100 -0.050 0.050 296000 51.800 4.050 47.750 ... ... 0.153353
0.029531 ... ... 0.075 -0.025 0.050 298000 53.800 4.050 49.750 ... ... 0.153869
0.017493 ... ... 0.050 -0.025 0.025 300000 55.800 4.050 51.750 ... ... 0.154382
0.017102 ... ... 0.050 -0.025 0.025 302000 57.800 4.050 53.750 ... ... 0.154894
0.016732 ... ... 0.050 -0.025 0.025 304000 59.800 4.050 55.750 ... ... 0.155404
0.016384 ... ... 0.025 0 0.025 306000 61.800 4.050 57.750 ... ... 0.155913
0.00953 ... ... 0.025 -0.013 0.013 308000 63.800 4.050 59.750 ... ... 0.156419
0.009338 ... ... 0.025 -0.013 0.013 310000 65.800 4.050 61.750 ... ... 0.156924
0.009158 ... ... 0.025 -0.013 0.013 312000 67.800 4.050 63.750 ... ... 0.157427
0.008988 ... ... 0.013 0 0.013 314000 69.800 4.050 65.750 ... ... 0.157929
0.008823 ... ... 0.013 0 0.013 316000 71.800 4.050 67.750 ... ... 0.158429
0.008667 ... ... 0.013 0 0.013 318000 73.800 4.050 69.750 ... ... 0.158927
0.008518 ... ... 0.013 0 0.013 320000 75.800 4.050 71.750 ... ... 0.159424
0.008375 ... ... 0.013 0 0.013 322000 77.800 4.050 73.750 ... ... 0.159919
0.00824 ... ... 0.013 0 0.013 324000 79.800 4.050 75.750 ... ... 0.160412
0.00811 ... ... 0.013 0 0.013 326000 81.800 4.050 77.750 ... ... 0.160904
0.007986 ... ... 0.013 0 0.013 328000 83.800 4.050 79.750 ... ... 0.161394
0.007866 ... ... 0.013 0 0.013 330000 85.800 4.050 81.750 ... ... 0.161883
0.007752 ... ... 0.013 0 0.013 332000 87.800 4.050 83.750 ... ... 0.16237
0.007642 ... ... 0.013 0 0.013 334000 89.800 4.050 85.750 ... ... 0.162855
0.007536 ... ... 0.013 0 0.013 336000 91.800 4.050 87.750 ... ... 0.163339
0.007434 ... ... 0.013 0 0.013 338000 93.800 4.050 89.750 ... ... 0.163822
0.007337 ... ... 0.013 0 0.013 340000 95.800 4.050 91.750 ... ... 0.164303
0.007243 ... ... 0.013 0 0.013 342000 97.800 4.050 93.750 ... ... 0.164782
0.00715 ... ... 0.013 0 0.013 344000 99.800 4.050 95.750 ... ... 0.16526
0.007061 ... ... 0.013 0 0.013 346000 101.800 4.050 97.750 ... ... 0.165737
0.006976 ... ... 0.013 0 0.013 348000 103.800 4.050 99.750 ... ... 0.166212
0.006894 ... ... 0.013 0 0.013 350000 105.800 4.050 101.750 ... ... 0.166686
0.006815 ... ... 0.013 0 0.013 352000 107.800 4.050 103.750 ... ... 0.167158
0.006738 ... ... 0.013 0 0.013 354000 109.800 4.050 105.750 ... ... 0.167629
0.006664 ... ... 0.013 0 0.013 356000 111.800 4.050 107.750 ... ... 0.168099
0.006593 ... ... 0.013 0 0.013 358000 113.800 4.050 109.750 ... ... 0.168567
0.006523 ... ... 0.013 0 0.013 360000 115.800 4.050 111.750 ... ... 0.169033
0.006455 ... ... 0.013 0 0.013 362000 117.800 4.050 113.750 ... ... 0.169499
0.006388 ... ... 0.013 0 0.013 364000 119.800 4.050 115.750 ... ... 0.169963
0.006324 ... ... 0.013 0 0.013 366000 121.800 4.050 117.750 ... ... 0.170426
0.006261 ... ... 0.013 0 0.013 368000 123.800 4.050 119.750 ... ... 0.170887
0.006201 ... ... 0.013 0 0.013 370000 125.800 4.050 121.750 ... ... 0.171347
0.006142 ... ... 0.013 0 0.013 372000 127.800 4.050 123.750 ... ... 0.171806
0.006085 ... ... 0.013 0 0.013 374000 129.800 4.050 125.750 ... ... 0.172263
0.006029 ... ... 0.013 0 0.013 376000 131.800 4.050 127.750 ... ... 0.17272
0.005976 ... ... 0.013 0 0.013 378000 133.800 4.050 129.750 ... ... 0.173175
0.005924 ... ... 0.013 0 0.013 380000 135.800 4.050 131.750 ... ... 0.173628
0.005872 ... ... 0.013 0 0.013 382000 137.800 4.050 133.750 ... ... 0.174081
0.005822 ... ... 0.013 0 0.013 384000 139.800 4.050 135.750 ... ... 0.174532
0.005773 ... ... 0.013 0 0.013 386000 141.800 4.050 137.750 ... ... 0.174982
0.005725 ... ... 0.013 0 0.013 388000 143.800 4.050 139.750 ... ... 0.17543
0.005679 ... ... 0.013 0 0.013 390000 145.800 4.050 141.750 ... ... 0.175878
0.005634 ... ... 0.013 0 0.013 392000 147.800 4.050 143.750 ... ... 0.176324
0.005589 ... ... 0.013 0 0.013 394000 149.800 4.050 145.750 ... ... 0.176769
0.005546 ... ... 0.013 0 0.013 396000 151.800 4.050 147.750 ... ... 0.177213
0.005504 ... ... 0.013 0 0.013 398000 153.800 4.050 149.750 ... ... 0.177655
0.005463 ... ... 0.013 0 0.013 400000 155.800 4.050 151.750 ... ... 0.178097
0.005423 ... ... 0.013 0 0.013 402000 157.800 4.050 153.750 ... ... 0.178537
0.005384 ... ... 0.013 0 0.013 404000 159.800 4.050 155.750 ... ... 0.178976
0.005345 ... ... 0.013 0 0.013 406000 161.800 4.050 157.750 ... ... 0.179414
0.005307 ... ... 0.013 0 0.013 408000 163.800 4.050 159.750 ... ... 0.179851
0.00527 ... ... 0.013 0 0.013 410000 165.800 4.050 161.750 ... ... 0.180286
0.005233 ... ... 0.013 0 0.013 412000 167.800 4.050 163.750 ... ... 0.180721
0.005198 ... ... 0.013 0 0.013 414000 169.800 4.050 165.750 ... ... 0.181154
0.005163 ... ... 0.013 0 0.013 416000 171.800 4.050 167.750 ... ... 0.181587
0.005129 ... ... 0.013 0 0.013 418000 173.800 4.050 169.750 ... ... 0.182018
0.005096 ... ... 0.013 0 0.013 420000 175.800 4.050 171.750 ... ... 0.182448
0.005064 ... ... 0.013 0 0.013 422000 177.800 4.050 173.750 ... ... 0.182877
0.005032 ... ... 0.013 0 0.013 424000 179.800 4.050 175.750 ... ... 0.183305
0.005001 ... ... 0.013 0 0.013 426000 181.800 4.050 177.750 ... ... 0.183732
0.00497 ... ... 0.013 0 0.013 428000 183.800 4.050 179.750 ... ... 0.184158
0.00494 ... ... 0.013 0 0.013 430000 185.800 4.050 181.750 ... ... 0.184582
0.004911 ... ... 0.013 0 0.013 432000 187.800 4.050 183.750 ... ... 0.185006
0.004882 ... ... 0.013 0 0.013 434000 189.800 4.050 185.750 ... ... 0.185429

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.