DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 262.250
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
0.014362 ... ... 168.250 0.025 168.275 94000 ... ... 0.013 ... 0.400 0.0011
0.014513 ... ... 166.250 0.025 166.275 96000 ... ... 0.013 ... 0.400 0.001121
0.014662 ... ... 164.250 0.025 164.275 98000 ... ... 0.013 ... 0.400 0.001142
0.01481 ... ... 162.250 0.025 162.275 100000 ... ... 0.013 ... 0.400 0.001163
0.014957 ... ... 160.250 0.025 160.275 102000 ... ... 0.013 ... 0.400 0.001185
0.015103 ... ... 158.250 0.025 158.275 104000 ... ... 0.013 ... 0.400 0.001207
0.015248 ... ... 156.250 0.025 156.275 106000 ... ... 0.013 ... 0.400 0.00123
0.015392 ... ... 154.250 0.025 154.275 108000 ... ... 0.013 ... 0.400 0.001253
0.015536 ... ... 152.250 0.025 152.275 110000 ... ... 0.013 ... 0.400 0.001276
0.015678 ... ... 150.250 0.025 150.275 112000 ... ... 0.013 ... 0.400 0.0013
0.01582 ... ... 148.250 0.025 148.275 114000 ... ... 0.013 ... 0.400 0.001325
0.015961 ... ... 146.250 0.025 146.275 116000 ... ... 0.013 ... 0.400 0.001349
0.016102 ... ... 144.250 0.025 144.275 118000 ... ... 0.013 ... 0.400 0.001375
0.016242 ... ... 142.250 0.025 142.275 120000 ... ... 0.013 ... 0.400 0.0014
0.016381 ... ... 140.250 0.025 140.275 122000 ... ... 0.013 ... 0.400 0.001427
0.01652 ... ... 138.250 0.025 138.275 124000 ... ... 0.013 ... 0.400 0.001454
0.016659 ... ... 136.250 0.025 136.275 126000 ... ... 0.013 ... 0.400 0.001481
0.016797 ... ... 134.250 0.025 134.275 128000 ... ... 0.013 ... 0.400 0.001509
0.016935 ... ... 132.250 0.025 132.275 130000 ... ... 0.013 ... 0.400 0.001538
0.017072 ... ... 130.250 0.025 130.275 132000 ... ... 0.013 ... 0.400 0.001567
0.017209 ... ... 128.250 0.025 128.275 134000 ... ... 0.013 ... 0.400 0.001598
0.017346 ... ... 126.250 0.025 126.275 136000 ... ... 0.013 ... 0.400 0.001629
0.017482 ... ... 124.250 0.025 124.275 138000 ... ... 0.013 ... 0.400 0.00166
0.017619 ... ... 122.250 0.025 122.275 140000 ... ... 0.013 ... 0.400 0.001693
0.017755 ... ... 120.250 0.025 120.275 142000 ... ... 0.013 ... 0.400 0.001726
0.017891 ... ... 118.250 0.025 118.275 144000 ... ... 0.013 ... 0.400 0.00176
0.018028 ... ... 116.250 0.025 116.275 146000 ... ... 0.013 ... 0.400 0.001795
0.018164 ... ... 114.250 0.025 114.275 148000 ... ... 0.013 ... 0.400 0.001831
0.0183 ... ... 112.250 0.025 112.275 150000 ... ... 0.013 ... 0.400 0.001868
0.018437 ... ... 110.250 0.025 110.275 152000 ... ... 0.013 ... 0.400 0.001907
0.018574 ... ... 108.250 0.025 108.275 154000 ... ... 0.013 ... 0.400 0.001946
0.018711 ... ... 106.250 0.025 106.275 156000 ... ... 0.013 ... 0.400 0.001987
0.018848 ... ... 104.250 0.025 104.275 158000 ... ... 0.013 ... 0.400 0.002028
0.018986 ... ... 102.250 0.025 102.275 160000 ... ... 0.013 ... 0.400 0.002071
0.019125 ... ... 100.250 0.025 100.275 162000 ... ... 0.013 ... 0.400 0.002115
0.019264 ... ... 98.250 0.025 98.275 164000 ... ... 0.013 ... 0.400 0.002161
0.019403 ... ... 96.250 0.025 96.275 166000 ... ... 0.013 ... 0.400 0.002209
0.019544 ... ... 94.250 0.025 94.275 168000 ... ... 0.013 ... 0.400 0.002258
0.019685 ... ... 92.250 0.025 92.275 170000 ... ... 0.013 ... 0.400 0.002309
0.019827 ... ... 90.250 0.025 90.275 172000 ... ... 0.013 ... 0.400 0.002361
0.01997 ... ... 88.250 0.025 88.275 174000 ... ... 0.013 ... 0.400 0.002415
0.020114 ... ... 86.250 0.025 86.275 176000 ... ... 0.013 ... 0.400 0.002472
0.02026 ... ... 84.250 0.025 84.275 178000 ... ... 0.013 ... 0.400 0.002531
0.020407 ... ... 82.250 0.025 82.275 180000 ... ... 0.013 ... 0.400 0.002592
0.020556 ... ... 80.250 0.025 80.275 182000 ... ... 0.013 ... 0.400 0.002656
0.020706 ... ... 78.250 0.025 78.275 184000 ... ... 0.013 ... 0.400 0.002723
0.020859 ... ... 76.250 0.025 76.275 186000 ... ... 0.013 ... 0.400 0.002792
0.021014 ... ... 74.250 0.025 74.275 188000 ... ... 0.013 ... 0.400 0.002864
0.021171 ... ... 72.250 0.025 72.275 190000 ... ... 0.013 ... 0.400 0.002939
0.021331 ... ... 70.250 0.025 70.275 192000 ... ... 0.013 ... 0.400 0.003019
0.021493 ... ... 68.250 0.025 68.275 194000 ... ... 0.013 ... 0.400 0.003102
0.021659 ... ... 66.250 0.025 66.275 196000 ... ... 0.013 ... 0.400 0.003189
0.021829 ... ... 64.250 0.025 64.275 198000 ... ... 0.013 ... 0.400 0.003281
0.022002 ... ... 62.250 0.025 62.275 200000 ... ... 0.013 ... 0.400 0.003377
0.022179 ... ... 60.250 0.025 60.275 202000 ... ... 0.013 ... 0.400 0.003479
0.022362 ... ... 58.250 0.025 58.275 204000 ... ... 0.013 ... 0.400 0.003587
0.02255 ... ... 56.250 0.025 56.275 206000 ... ... 0.013 ... 0.400 0.003701
0.022743 ... ... 54.250 0.025 54.275 208000 ... ... 0.013 ... 0.400 0.003822
0.022944 ... ... 52.250 0.025 52.275 210000 ... ... 0.013 ... 0.400 0.00395
0.023152 ... ... 50.250 0.025 50.275 212000 ... ... 0.013 ... 0.400 0.004089
0.023369 ... ... 48.250 0.025 48.275 214000 ... ... 0.013 ... 0.400 0.004236
0.023596 ... ... 46.250 0.025 46.275 216000 ... ... 0.013 ... 0.400 0.004393
0.023833 ... ... 44.250 0.025 44.275 218000 ... ... 0.013 ... 0.400 0.004561
0.024083 ... ... 42.250 0.025 42.275 220000 ... ... 0.013 ... 0.400 0.004744
0.024347 ... ... 40.250 0.025 40.275 222000 ... ... 0.013 ... 0.400 0.004943
0.024628 ... ... 38.250 0.025 38.275 224000 ... ... 0.013 ... 0.400 0.005157
0.024928 ... ... 36.250 0.025 36.275 226000 ... ... 0.013 ... 0.400 0.005391
0.02525 ... ... 34.250 0.025 34.275 228000 ... ... 0.013 ... 0.400 0.005649
0.025599 ... ... 32.250 0.025 32.275 230000 ... ... 0.013 ... 0.400 0.005933
0.02598 ... ... 30.250 0.025 30.275 232000 ... ... 0.013 ... 0.400 0.006248
0.026399 ... ... 28.250 0.025 28.275 234000 ... ... 0.013 ... 0.400 0.006598
0.026864 ... ... 26.250 0.025 26.275 236000 ... ... 0.013 ... 0.400 0.006995
0.027386 ... ... 24.250 0.025 24.275 238000 ... ... 0.013 ... 0.400 0.007444
0.027979 ... ... 22.250 0.025 22.275 240000 ... ... 0.013 ... 0.400 0.00796
0.028663 ... ... 20.250 0.025 20.275 242000 ... ... 0.013 ... 0.400 0.008559
0.029467 ... ... 18.250 0.025 18.275 244000 ... ... 0.013 ... 0.400 0.009267
0.030428 ... ... 16.250 0.025 16.275 246000 ... ... 0.013 ... 0.400 0.01011
0.031607 ... ... 14.250 0.025 14.275 248000 ... ... 0.013 ... 0.400 0.01115
0.033106 ... ... 12.250 0.025 12.275 250000 ... ... 0.013 ... 0.400 0.012461
0.035077 ... ... 10.250 0.025 10.275 252000 ... ... 0.013 ... 0.400 0.014173
0.037831 ... ... 8.275 0 8.275 254000 ... ... 0.013 ... 0.400 0.016529
0.055809 ... ... 6.400 -0.100 6.300 256000 ... ... 0.050 ... 0.475 0.048082
0.131481 ... ... 4.725 -0.225 4.500 258000 ... ... 0.225 ... 0.750 0.124224
0.204579 ... 6.500 2.900 ... ... 260000 ... ... 0.625 ... 1.825 0.202838
0.243679 ... 4.125 1.650 ... ... 262000 ... ... 1.375 ... 4.425 0.243661
0.220569 0.800 0.800 0.800 0 0.800 264000 2.525 -0.400 2.925 ... ... 0.21984
0.142796 ... 0.725 0.275 ... ... 266000 4 -0.350 4.350 ... ... 0.139692
0.051641 ... 0.450 0.050 ... ... 268000 5.750 -0.275 6.025 ... ... 0.022948
0.017793 ... 0.400 0.013 ... ... 270000 7.725 -0.125 7.850 ... ... 0
0.015242 ... 0.400 0.013 ... ... 272000 9.725 -0.050 9.775 ... ... 0
0.01343 ... 0.400 0.013 ... ... 274000 11.725 -0.025 11.750 ... ... 0.004512
0.012062 ... 0.400 0.013 ... ... 276000 13.725 -0.025 13.750 ... ... 0.008389
0.010992 ... 0.400 0.013 ... ... 278000 15.725 -0.025 15.750 ... ... 0.010853
0.010129 ... 0.400 0.013 ... ... 280000 17.725 -0.025 17.750 ... ... 0.012618
0.009406 ... 0.400 0.013 ... ... 282000 19.725 -0.025 19.750 ... ... 0.01396
0.008805 ... 0.400 0.013 ... ... 284000 21.725 -0.025 21.750 ... ... 0.015031
0.008284 ... 0.400 0.013 ... ... 286000 23.725 -0.025 23.750 ... ... 0.015906
0.007838 ... 0.400 0.013 ... ... 288000 25.725 -0.025 25.750 ... ... 0.016643
0.007442 ... 0.400 0.013 ... ... 290000 27.725 -0.025 27.750 ... ... 0.017272
0.007097 ... 0.400 0.013 ... ... 292000 29.725 -0.025 29.750 ... ... 0.017821
0.006785 ... 0.400 0.013 ... ... 294000 31.725 -0.025 31.750 ... ... 0.018305
0.006506 ... 0.400 0.013 ... ... 296000 33.725 -0.025 33.750 ... ... 0.018736
0.006255 ... 0.400 0.013 ... ... 298000 35.725 -0.025 35.750 ... ... 0.019125
0.006026 ... 0.400 0.013 ... ... 300000 37.725 -0.025 37.750 ... ... 0.019479
0.005817 ... 0.400 0.013 ... ... 302000 39.725 -0.025 39.750 ... ... 0.019804
0.005626 ... 0.400 0.013 ... ... 304000 41.725 -0.025 41.750 ... ... 0.020104
0.005449 ... 0.400 0.013 ... ... 306000 43.725 -0.025 43.750 ... ... 0.020382
0.005287 ... 0.400 0.013 ... ... 308000 45.725 -0.025 45.750 ... ... 0.020641
0.005136 ... 0.400 0.013 ... ... 310000 47.725 -0.025 47.750 ... ... 0.020884
0.004996 ... 0.400 0.013 ... ... 312000 49.725 -0.025 49.750 ... ... 0.021113
0.004864 ... 0.400 0.013 ... ... 314000 51.725 -0.025 51.750 ... ... 0.02133
0.004741 ... 0.400 0.013 ... ... 316000 53.725 -0.025 53.750 ... ... 0.021536
0.004627 ... 0.400 0.013 ... ... 318000 55.725 -0.025 55.750 ... ... 0.021732
0.00452 ... 0.400 0.013 ... ... 320000 57.725 -0.025 57.750 ... ... 0.02192
0.004418 ... 0.400 0.013 ... ... 322000 59.725 -0.025 59.750 ... ... 0.022101
0.004322 ... 0.400 0.013 ... ... 324000 61.725 -0.025 61.750 ... ... 0.022274
0.00423 ... 0.400 0.013 ... ... 326000 63.725 -0.025 63.750 ... ... 0.022441
0.004145 ... 0.400 0.013 ... ... 328000 65.725 -0.025 65.750 ... ... 0.022602
0.004064 ... 0.400 0.013 ... ... 330000 67.725 -0.025 67.750 ... ... 0.022758
0.003988 ... 0.400 0.013 ... ... 332000 69.725 -0.025 69.750 ... ... 0.022909
0.003914 ... 0.400 0.013 ... ... 334000 71.725 -0.025 71.750 ... ... 0.023056
0.003844 ... 0.400 0.013 ... ... 336000 73.725 -0.025 73.750 ... ... 0.023198
0.003776 ... 0.400 0.013 ... ... 338000 75.725 -0.025 75.750 ... ... 0.023337
0.003713 ... 0.400 0.013 ... ... 340000 77.725 -0.025 77.750 ... ... 0.023472
0.003652 ... 0.400 0.013 ... ... 342000 79.725 -0.025 79.750 ... ... 0.023605
0.003594 ... 0.400 0.013 ... ... 344000 81.725 -0.025 81.750 ... ... 0.023734
0.003538 ... 0.400 0.013 ... ... 346000 83.725 -0.025 83.750 ... ... 0.023861
0.003485 ... 0.400 0.013 ... ... 348000 85.725 -0.025 85.750 ... ... 0.023985
0.003433 ... 0.400 0.013 ... ... 350000 87.725 -0.025 87.750 ... ... 0.024106
0.003384 ... 0.400 0.013 ... ... 352000 89.725 -0.025 89.750 ... ... 0.024225
0.003336 ... 0.400 0.013 ... ... 354000 91.725 -0.025 91.750 ... ... 0.024343
0.003291 ... 0.400 0.013 ... ... 356000 93.725 -0.025 93.750 ... ... 0.024458
0.003247 ... 0.400 0.013 ... ... 358000 95.725 -0.025 95.750 ... ... 0.024572
0.003205 ... 0.400 0.013 ... ... 360000 97.725 -0.025 97.750 ... ... 0.024684
0.003163 ... 0.400 0.013 ... ... 362000 99.725 -0.025 99.750 ... ... 0.024794
0.003124 ... 0.400 0.013 ... ... 364000 101.725 -0.025 101.750 ... ... 0.024902
0.003085 ... 0.400 0.013 ... ... 366000 103.725 -0.025 103.750 ... ... 0.025009
0.003049 ... 0.400 0.013 ... ... 368000 105.725 -0.025 105.750 ... ... 0.025115
0.003013 ... 0.400 0.013 ... ... 370000 107.725 -0.025 107.750 ... ... 0.025219
0.002979 ... 0.400 0.013 ... ... 372000 109.725 -0.025 109.750 ... ... 0.025322
0.002946 ... 0.400 0.013 ... ... 374000 111.725 -0.025 111.750 ... ... 0.025424
0.002913 ... 0.400 0.013 ... ... 376000 113.725 -0.025 113.750 ... ... 0.025525
0.002882 ... 0.400 0.013 ... ... 378000 115.725 -0.025 115.750 ... ... 0.025624
0.002851 ... 0.400 0.013 ... ... 380000 117.725 -0.025 117.750 ... ... 0.025723
0.002822 ... 0.400 0.013 ... ... 382000 119.725 -0.025 119.750 ... ... 0.02582
0.002793 ... 0.400 0.013 ... ... 384000 121.725 -0.025 121.750 ... ... 0.025917
0.002765 ... 0.400 0.013 ... ... 386000 123.725 -0.025 123.750 ... ... 0.026013
0.002738 ... 0.400 0.013 ... ... 388000 125.725 -0.025 125.750 ... ... 0.026107
0.002711 ... 0.400 0.013 ... ... 390000 127.725 -0.025 127.750 ... ... 0.026201
0.002686 ... 0.400 0.013 ... ... 392000 129.725 -0.025 129.750 ... ... 0.026294
0.002661 ... 0.400 0.013 ... ... 394000 131.725 -0.025 131.750 ... ... 0.026387
0.002637 ... 0.400 0.013 ... ... 396000 133.725 -0.025 133.750 ... ... 0.026478
0.002614 ... 0.400 0.013 ... ... 398000 135.725 -0.025 135.750 ... ... 0.026569
0.002591 ... 0.400 0.013 ... ... 400000 137.725 -0.025 137.750 ... ... 0.026659
0.002568 ... 0.400 0.013 ... ... 402000 139.725 -0.025 139.750 ... ... 0.026749
0.002546 ... 0.400 0.013 ... ... 404000 141.725 -0.025 141.750 ... ... 0.026838
0.002525 ... 0.400 0.013 ... ... 406000 143.725 -0.025 143.750 ... ... 0.026926
0.002504 ... 0.400 0.013 ... ... 408000 145.725 -0.025 145.750 ... ... 0.027014
0.002483 ... 0.400 0.013 ... ... 410000 147.725 -0.025 147.750 ... ... 0.027101
0.002464 ... 0.400 0.013 ... ... 412000 149.725 -0.025 149.750 ... ... 0.027187
0.002444 ... 0.400 0.013 ... ... 414000 151.725 -0.025 151.750 ... ... 0.027273
0.002425 ... 0.400 0.013 ... ... 416000 153.725 -0.025 153.750 ... ... 0.027358
0.002407 ... 0.400 0.013 ... ... 418000 155.725 -0.025 155.750 ... ... 0.027443
0.002389 ... 0.400 0.013 ... ... 420000 157.725 -0.025 157.750 ... ... 0.027528
0.002371 ... 0.400 0.013 ... ... 422000 159.725 -0.025 159.750 ... ... 0.027612
0.002354 ... 0.400 0.013 ... ... 424000 161.725 -0.025 161.750 ... ... 0.027695
0.002337 ... 0.400 0.013 ... ... 426000 163.725 -0.025 163.750 ... ... 0.027778
0.00232 ... 0.400 0.013 ... ... 428000 165.725 -0.025 165.750 ... ... 0.02786
0.002304 ... 0.400 0.013 ... ... 430000 167.725 -0.025 167.750 ... ... 0.027943
0.002288 ... 0.400 0.013 ... ... 432000 169.725 -0.025 169.750 ... ... 0.028024
0.002273 ... 0.400 0.013 ... ... 434000 171.725 -0.025 171.750 ... ... 0.028105

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.