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
0.016987 ... ... 155 0 155 98000 0.013 0 0.013 ... ... 0.001283
0.017151 ... ... 153 0 153 100000 0.013 0 0.013 ... ... 0.001308
0.017314 ... ... 151 0 151 102000 0.013 0 0.013 ... ... 0.001334
0.017475 ... ... 149 0 149 104000 0.013 0 0.013 ... ... 0.001359
0.017634 ... ... 147 0 147 106000 0.013 0 0.013 ... ... 0.001386
0.017793 ... ... 145 0 145 108000 0.013 0 0.013 ... ... 0.001412
0.017949 ... ... 143 0 143 110000 0.013 0 0.013 ... ... 0.00144
0.018105 ... ... 141 0 141 112000 0.013 0 0.013 ... ... 0.001468
0.018259 ... ... 139 0 139 114000 0.013 0 0.013 ... ... 0.001496
0.018412 ... ... 137 0 137 116000 0.013 0 0.013 ... ... 0.001526
0.018563 ... ... 135 0 135 118000 0.013 0 0.013 ... ... 0.001555
0.018713 ... ... 133 0 133 120000 0.013 0 0.013 ... ... 0.001586
0.018863 ... ... 131 0 131 122000 0.013 0 0.013 ... ... 0.001617
0.019011 ... ... 129 0 129 124000 0.013 0 0.013 ... ... 0.001649
0.019158 ... ... 127 0 127 126000 0.013 0 0.013 ... ... 0.001681
0.019303 ... ... 125 0 125 128000 0.013 0 0.013 ... ... 0.001715
0.019448 ... ... 123 0 123 130000 0.013 0 0.013 ... ... 0.001749
0.019592 ... ... 121 0 121 132000 0.013 0 0.013 ... ... 0.001784
0.019735 ... ... 119 0 119 134000 0.013 0 0.013 ... ... 0.00182
0.019876 ... ... 117 0 117 136000 0.013 0 0.013 ... ... 0.001857
0.020017 ... ... 115 0 115 138000 0.013 0 0.013 ... ... 0.001895
0.020157 ... ... 113 0 113 140000 0.013 0 0.013 ... ... 0.001934
0.020296 ... ... 111 0 111 142000 0.013 0 0.013 ... ... 0.001974
0.020434 ... ... 109 0 109 144000 0.013 0 0.013 ... ... 0.002015
0.020571 ... ... 107 0 107 146000 0.013 0 0.013 ... ... 0.002058
0.020707 ... ... 105 0 105 148000 0.013 0 0.013 ... ... 0.002102
0.020843 ... ... 103 0 103 150000 0.013 0 0.013 ... ... 0.002147
0.020977 ... ... 101 0 101 152000 0.013 0 0.013 ... ... 0.002194
0.021111 ... ... 99 0 99 154000 0.013 0 0.013 ... ... 0.002242
0.021244 ... ... 97 0 97 156000 0.013 0 0.013 ... ... 0.002291
0.021376 ... ... 95 0 95 158000 0.013 0 0.013 ... ... 0.002343
0.021507 ... ... 93 0 93 160000 0.013 0 0.013 ... ... 0.002396
0.021638 ... ... 91 0 91 162000 0.013 0 0.013 ... ... 0.002451
0.021768 ... ... 89 0 89 164000 0.013 0 0.013 ... ... 0.002508
0.021897 ... ... 87 0 87 166000 0.013 0 0.013 ... ... 0.002567
0.022026 ... ... 85 0 85 168000 0.013 0 0.013 ... ... 0.002629
0.022154 ... ... 83 0 83 170000 0.013 0 0.013 ... ... 0.002693
0.022281 ... ... 81 0 81 172000 0.013 0 0.013 ... ... 0.002759
0.022407 ... ... 79 0 79 174000 0.013 0 0.013 ... ... 0.002829
0.022533 ... ... 77 0 77 176000 0.013 0 0.013 ... ... 0.002901
0.022658 ... ... 75 0 75 178000 0.013 0 0.013 ... ... 0.002976
0.022783 ... ... 73 0 73 180000 0.013 0 0.013 ... ... 0.003055
0.022907 ... ... 71 0 71 182000 0.013 0 0.013 ... ... 0.003137
0.02303 ... ... 69 0 69 184000 0.013 0 0.013 ... ... 0.003223
0.023152 ... ... 67 0 67 186000 0.013 0 0.013 ... ... 0.003315
0.023274 ... ... 65 0 65 188000 0.013 0 0.013 ... ... 0.00341
0.023396 ... ... 63 0 63 190000 0.013 0 0.013 ... ... 0.00351
0.023517 ... ... 61 0 61 192000 0.013 0 0.013 ... ... 0.003616
0.023637 ... ... 59 0 59 194000 0.013 0 0.013 ... ... 0.003728
0.023757 ... ... 57 0 57 196000 0.013 0 0.013 ... ... 0.003846
0.023876 ... ... 55 0 55 198000 0.013 0 0.013 ... ... 0.003971
0.023995 ... ... 53 0 53 200000 0.013 0 0.013 ... ... 0.004104
0.024113 ... ... 51 0 51 202000 0.013 0 0.013 ... ... 0.004246
0.02423 ... ... 49 0 49 204000 0.013 0 0.013 ... ... 0.004398
0.024348 ... ... 47 0 47 206000 0.013 0 0.013 ... ... 0.00456
0.024464 ... ... 45 0 45 208000 0.013 0 0.013 ... ... 0.004734
0.02458 ... ... 43 0 43 210000 0.013 0 0.013 ... ... 0.004921
0.024696 ... ... 41 0 41 212000 0.013 0 0.013 ... ... 0.005126
0.024811 ... ... 39 0 39 214000 0.013 0 0.013 ... ... 0.005345
0.024926 ... ... 37 0 37 216000 0.013 0 0.013 ... ... 0.005585
0.02504 ... ... 35 0 35 218000 0.013 0 0.013 ... ... 0.005848
0.025153 ... ... 33 0 33 220000 0.013 0 0.013 ... ... 0.006137
0.025267 ... ... 31 0 31 222000 0.013 0 0.013 ... ... 0.006457
0.025379 ... ... 29 0 29 224000 0.013 0 0.013 ... ... 0.006813
0.025492 ... ... 27 0 27 226000 0.013 0 0.013 ... ... 0.007213
0.025604 ... ... 25 0 25 228000 0.013 0 0.013 ... ... 0.007667
0.025715 ... ... 23 0 23 230000 0.013 0 0.013 ... ... 0.008183
0.025826 ... ... 21 0 21 232000 0.013 0 0.013 ... ... 0.008784
0.025937 ... ... 19 0 19 234000 0.013 0 0.013 ... ... 0.009481
0.026047 ... ... 17 0 17 236000 0.013 0 0.013 ... ... 0.010316
0.026157 ... ... 15 0 15 238000 0.013 0 0.013 ... ... 0.011334
0.026266 ... ... 13 0 13 240000 0.013 0 0.013 ... ... 0.012595
0.026375 ... ... 11 0 11 242000 0.013 0 0.013 ... ... 0.014223
0.026483 ... ... 9 0 9 244000 0.025 0 0.025 ... ... 0.026174
0.057568 ... ... 7.050 0 7.050 246000 0.050 -0.025 0.075 ... ... 0.047429
0.11373 ... ... 5.200 -0.025 5.175 248000 0.200 0 0.200 ... ... 0.116538
0.192292 ... ... 3.525 -0.025 3.500 250000 0.500 -0.025 0.525 ... ... 0.191484
0.249494 ... ... 2.150 -0.025 2.125 252000 1.125 -0.025 1.150 ... ... 0.249464
0.250452 ... ... 1.175 -0.050 1.125 254000 2.125 -0.050 2.175 ... ... 0.250482
0.196124 ... ... 0.550 -0.025 0.525 256000 3.525 -0.025 3.550 ... ... 0.19689
0.118864 ... ... 0.225 -0.025 0.200 258000 5.200 0 5.200 ... ... 0.122405
0.061636 ... ... 0.075 0 0.075 260000 7.050 0 7.050 ... ... 0.059184
0.027122 ... ... 0.025 0 0.025 262000 9 0 9 ... ... 0.027443
0.014856 ... ... 0.013 0 0.013 264000 11 0 11 ... ... 0.027547
0.01326 ... ... 0.013 0 0.013 266000 13 0 13 ... ... 0.027652
0.012027 ... ... 0.013 0 0.013 268000 15 0 15 ... ... 0.027756
0.011034 ... ... 0.013 0 0.013 270000 17 0 17 ... ... 0.02786
0.010222 ... ... 0.013 0 0.013 272000 19 0 19 ... ... 0.027963
0.009545 ... ... 0.013 0 0.013 274000 21 0 21 ... ... 0.028066
0.008963 ... ... 0.013 0 0.013 276000 23 0 23 ... ... 0.028169
0.008467 ... ... 0.013 0 0.013 278000 25 0 25 ... ... 0.028271
0.008028 ... ... 0.013 0 0.013 280000 27 0 27 ... ... 0.028373
0.007644 ... ... 0.013 0 0.013 282000 29 0 29 ... ... 0.028475
0.007303 ... ... 0.013 0 0.013 284000 31 0 31 ... ... 0.028576
0.006996 ... ... 0.013 0 0.013 286000 33 0 33 ... ... 0.028678
0.006721 ... ... 0.013 0 0.013 288000 35 0 35 ... ... 0.028778
0.00647 ... ... 0.013 0 0.013 290000 37 0 37 ... ... 0.028879
0.006242 ... ... 0.013 0 0.013 292000 39 0 39 ... ... 0.028979
0.006034 ... ... 0.013 0 0.013 294000 41 0 41 ... ... 0.029079
0.005841 ... ... 0.013 0 0.013 296000 43 0 43 ... ... 0.029178
0.005665 ... ... 0.013 0 0.013 298000 45 0 45 ... ... 0.029278
0.005501 ... ... 0.013 0 0.013 300000 47 0 47 ... ... 0.029377
0.00535 ... ... 0.013 0 0.013 302000 49 0 49 ... ... 0.029475
0.005206 ... ... 0.013 0 0.013 304000 51 0 51 ... ... 0.029574
0.005073 ... ... 0.013 0 0.013 306000 53 0 53 ... ... 0.029672
0.00495 ... ... 0.013 0 0.013 308000 55 0 55 ... ... 0.02977
0.004834 ... ... 0.013 0 0.013 310000 57 0 57 ... ... 0.029867
0.004725 ... ... 0.013 0 0.013 312000 59 0 59 ... ... 0.029965
0.00462 ... ... 0.013 0 0.013 314000 61 0 61 ... ... 0.030062
0.004522 ... ... 0.013 0 0.013 316000 63 0 63 ... ... 0.030158
0.004429 ... ... 0.013 0 0.013 318000 65 0 65 ... ... 0.030255
0.004343 ... ... 0.013 0 0.013 320000 67 0 67 ... ... 0.030351
0.00426 ... ... 0.013 0 0.013 322000 69 0 69 ... ... 0.030447
0.004181 ... ... 0.013 0 0.013 324000 71 0 71 ... ... 0.030543
0.004106 ... ... 0.013 0 0.013 326000 73 0 73 ... ... 0.030638
0.004034 ... ... 0.013 0 0.013 328000 75 0 75 ... ... 0.030733
0.003965 ... ... 0.013 0 0.013 330000 77 0 77 ... ... 0.030828
0.0039 ... ... 0.013 0 0.013 332000 79 0 79 ... ... 0.030923
0.003837 ... ... 0.013 0 0.013 334000 81 0 81 ... ... 0.031017
0.003778 ... ... 0.013 0 0.013 336000 83 0 83 ... ... 0.031112
0.00372 ... ... 0.013 0 0.013 338000 85 0 85 ... ... 0.031206
0.003665 ... ... 0.013 0 0.013 340000 87 0 87 ... ... 0.031299
0.003612 ... ... 0.013 0 0.013 342000 89 0 89 ... ... 0.031393
0.003561 ... ... 0.013 0 0.013 344000 91 0 91 ... ... 0.031486
0.003512 ... ... 0.013 0 0.013 346000 93 0 93 ... ... 0.031579
0.003466 ... ... 0.013 0 0.013 348000 95 0 95 ... ... 0.031672
0.00342 ... ... 0.013 0 0.013 350000 97 0 97 ... ... 0.031764
0.003376 ... ... 0.013 0 0.013 352000 99 0 99 ... ... 0.031857
0.003334 ... ... 0.013 0 0.013 354000 101 0 101 ... ... 0.031949
0.003293 ... ... 0.013 0 0.013 356000 103 0 103 ... ... 0.03204
0.003253 ... ... 0.013 0 0.013 358000 105 0 105 ... ... 0.032132
0.003215 ... ... 0.013 0 0.013 360000 107 0 107 ... ... 0.032223
0.003179 ... ... 0.013 0 0.013 362000 109 0 109 ... ... 0.032315
0.003143 ... ... 0.013 0 0.013 364000 111 0 111 ... ... 0.032405
0.003109 ... ... 0.013 0 0.013 366000 113 0 113 ... ... 0.032496
0.003076 ... ... 0.013 0 0.013 368000 115 0 115 ... ... 0.032587
0.003043 ... ... 0.013 0 0.013 370000 117 0 117 ... ... 0.032677
0.003011 ... ... 0.013 0 0.013 372000 119 0 119 ... ... 0.032767
0.00298 ... ... 0.013 0 0.013 374000 121 0 121 ... ... 0.032857
0.00295 ... ... 0.013 0 0.013 376000 123 0 123 ... ... 0.032946
0.002921 ... ... 0.013 0 0.013 378000 125 0 125 ... ... 0.033036
0.002893 ... ... 0.013 0 0.013 380000 127 0 127 ... ... 0.033125
0.002866 ... ... 0.013 0 0.013 382000 129 0 129 ... ... 0.033214
0.00284 ... ... 0.013 0 0.013 384000 131 0 131 ... ... 0.033303
0.002814 ... ... 0.013 0 0.013 386000 133 0 133 ... ... 0.033391
0.002789 ... ... 0.013 0 0.013 388000 135 0 135 ... ... 0.03348
0.002764 ... ... 0.013 0 0.013 390000 137 0 137 ... ... 0.033568
0.00274 ... ... 0.013 0 0.013 392000 139 0 139 ... ... 0.033656
0.002717 ... ... 0.013 0 0.013 394000 141 0 141 ... ... 0.033744
0.002694 ... ... 0.013 0 0.013 396000 143 0 143 ... ... 0.033832
0.002672 ... ... 0.013 0 0.013 398000 145 0 145 ... ... 0.033919
0.00265 ... ... 0.013 0 0.013 400000 147 0 147 ... ... 0.034006
0.002629 ... ... 0.013 0 0.013 402000 149 0 149 ... ... 0.034093
0.002609 ... ... 0.013 0 0.013 404000 151 0 151 ... ... 0.03418
0.002589 ... ... 0.013 0 0.013 406000 153 0 153 ... ... 0.034267
0.002569 ... ... 0.013 0 0.013 408000 155 0 155 ... ... 0.034353
0.00255 ... ... 0.013 0 0.013 410000 157 0 157 ... ... 0.03444
0.002531 ... ... 0.013 0 0.013 412000 159 0 159 ... ... 0.034526
0.002513 ... ... 0.013 0 0.013 414000 161 0 161 ... ... 0.034612
0.002494 ... ... 0.013 0 0.013 416000 163 0 163 ... ... 0.034698
0.002477 ... ... 0.013 0 0.013 418000 165 0 165 ... ... 0.034783
0.002459 ... ... 0.013 0 0.013 420000 167 0 167 ... ... 0.034869
0.002442 ... ... 0.013 0 0.013 422000 169 0 169 ... ... 0.034954
0.002426 ... ... 0.013 0 0.013 424000 171 0 171 ... ... 0.035039
0.00241 ... ... 0.013 0 0.013 426000 173 0 173 ... ... 0.035124
0.002394 ... ... 0.013 0 0.013 428000 175 0 175 ... ... 0.035209
0.002379 ... ... 0.013 0 0.013 430000 177 0 177 ... ... 0.035293
0.002363 ... ... 0.013 0 0.013 432000 179 0 179 ... ... 0.035378
0.002349 ... ... 0.013 0 0.013 434000 181 0 181 ... ... 0.035462

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.