DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 344.750
Expiration Date: 01/28/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.3484 ... ... 199.575 3.175 202.750 142000 0.025 -0.025 0.050 ... ... 0.009699
0.35115 ... ... 197.575 3.175 200.750 144000 0.050 0 0.050 ... ... 0.016702
0.353877 ... ... 195.575 3.175 198.750 146000 0.050 0 0.050 ... ... 0.016935
0.356581 ... ... 193.575 3.175 196.750 148000 0.050 0 0.050 ... ... 0.017171
0.359264 ... ... 191.575 3.175 194.750 150000 0.050 0 0.050 ... ... 0.017409
0.361925 ... ... 189.575 3.175 192.750 152000 0.050 -0.025 0.075 ... ... 0.017652
0.364565 ... ... 187.575 3.175 190.750 154000 0.050 -0.025 0.075 ... ... 0.017898
0.367185 ... ... 185.575 3.175 188.750 156000 0.075 0 0.075 ... ... 0.024546
0.369785 ... ... 183.575 3.175 186.750 158000 0.075 0 0.075 ... ... 0.024886
0.372364 ... ... 181.575 3.175 184.750 160000 0.075 -0.025 0.100 ... ... 0.025231
0.374925 ... ... 179.575 3.175 182.750 162000 0.100 0 0.100 ... ... 0.031573
0.377466 ... ... 177.575 3.175 180.750 164000 0.100 0 0.100 ... ... 0.032008
0.379989 ... ... 175.575 3.175 178.750 166000 0.100 -0.025 0.125 ... ... 0.032451
0.382494 ... ... 173.575 3.175 176.750 168000 0.100 -0.025 0.125 ... ... 0.0329
0.384981 ... ... 171.575 3.175 174.750 170000 0.125 0 0.125 ... ... 0.039174
0.387451 ... ... 169.575 3.175 172.750 172000 0.125 -0.025 0.150 ... ... 0.039716
0.389903 ... ... 167.575 3.175 170.750 174000 0.150 -0.025 0.175 ... ... 0.04584
0.392339 ... ... 165.575 3.175 168.750 176000 0.150 -0.025 0.175 ... ... 0.046473
0.394758 ... ... 163.575 3.175 166.750 178000 0.175 -0.025 0.200 ... ... 0.052509
0.397161 ... ... 161.575 3.175 164.750 180000 0.200 0 0.200 ... ... 0.058419
0.399547 ... ... 159.575 3.175 162.750 182000 0.200 -0.025 0.225 ... ... 0.059225
0.401918 ... ... 157.575 3.175 160.750 184000 0.225 -0.025 0.250 ... ... 0.065121
0.404274 ... ... 155.575 3.175 158.750 186000 0.250 -0.025 0.275 ... ... 0.070948
0.406615 ... ... 153.575 3.175 156.750 188000 0.250 -0.050 0.300 ... ... 0.071929
0.408941 ... ... 151.575 3.175 154.750 190000 0.275 -0.025 0.300 ... ... 0.077789
0.411252 ... ... 149.575 3.175 152.750 192000 0.300 -0.025 0.325 ... ... 0.083616
0.413549 ... ... 147.575 3.175 150.750 194000 0.325 -0.025 0.350 ... ... 0.089422
0.415831 ... ... 145.575 3.175 148.750 196000 0.350 -0.050 0.400 ... ... 0.095223
0.4181 ... ... 143.575 3.175 146.750 198000 0.375 -0.050 0.425 ... ... 0.101024
0.420355 ... ... 141.575 3.175 144.750 200000 0.400 -0.050 0.450 ... ... 0.106839
0.422596 ... ... 139.575 3.175 142.750 202000 0.425 -0.050 0.475 ... ... 0.112672
0.424824 ... ... 137.575 3.175 140.750 204000 0.475 -0.050 0.525 ... ... 0.122708
0.427039 ... ... 135.575 3.175 138.750 206000 0.500 -0.050 0.550 ... ... 0.128553
0.429242 ... ... 133.575 3.175 136.750 208000 0.525 -0.075 0.600 ... ... 0.134442
0.431431 ... ... 131.575 3.175 134.750 210000 0.575 -0.050 0.625 ... ... 0.144337
0.433608 ... ... 129.575 3.175 132.750 212000 0.600 -0.075 0.675 ... ... 0.150294
0.435773 ... ... 127.575 3.175 130.750 214000 0.650 -0.075 0.725 ... ... 0.160132
0.437926 ... ... 125.575 3.175 128.750 216000 0.700 -0.075 0.775 ... ... 0.169914
0.440067 ... ... 123.575 3.175 126.750 218000 0.750 -0.075 0.825 ... ... 0.179661
0.442196 ... ... 121.575 3.175 124.750 220000 0.800 -0.075 0.875 ... ... 0.189389
0.444314 ... ... 119.575 3.175 122.750 222000 0.850 -0.075 0.925 ... ... 0.199115
0.44642 ... ... 117.575 3.175 120.750 224000 0.900 -0.100 1 ... ... 0.208851
0.448515 ... ... 115.600 3.150 118.750 226000 0.950 -0.100 1.050 ... ... 0.218612
0.450598 ... ... 113.625 3.125 116.750 228000 1.025 -0.100 1.125 ... ... 0.231666
0.454052 ... ... 111.650 3.125 114.775 230000 1.075 -0.125 1.200 ... ... 0.241456
0.457551 ... ... 109.675 3.125 112.800 232000 1.150 -0.125 1.275 ... ... 0.254427
0.462519 ... ... 107.725 3.125 110.850 234000 1.225 -0.125 1.350 ... ... 0.267345
0.46614 ... ... 105.775 3.100 108.875 236000 1.300 -0.150 1.450 ... ... 0.28023
0.471278 ... ... 103.850 3.075 106.925 238000 1.400 -0.125 1.525 ... ... 0.295971
0.477988 ... ... 101.925 3.075 105 240000 1.475 -0.150 1.625 ... ... 0.308785
0.483346 ... ... 100 3.050 103.050 242000 1.575 -0.150 1.725 ... ... 0.324347
0.49031 ... ... 98.100 3.025 101.125 244000 1.675 -0.175 1.850 ... ... 0.339814
0.498911 ... ... 96.200 3.025 99.225 246000 1.775 -0.175 1.950 ... ... 0.355216
0.507666 ... ... 94.300 3.025 97.325 248000 1.900 -0.175 2.075 ... ... 0.373054
0.516579 ... ... 92.425 3 95.425 250000 2 -0.200 2.200 2 2 0.388331
0.525655 ... ... 90.550 2.975 93.525 252000 2.125 -0.225 2.350 ... ... 0.405945
0.536389 ... ... 88.700 2.950 91.650 254000 2.275 -0.225 2.500 ... ... 0.4257
0.548758 ... ... 86.850 2.950 89.800 256000 2.400 -0.250 2.650 ... ... 0.443062
0.561272 ... ... 85 2.950 87.950 258000 2.550 -0.250 2.800 ... ... 0.462473
0.573937 ... ... 83.175 2.925 86.100 260000 2.725 -0.250 2.975 ... ... 0.483738
0.58817 ... ... 81.375 2.900 84.275 262000 2.875 -0.275 3.150 ... ... 0.502793
0.602524 ... ... 79.575 2.875 82.450 264000 3.050 -0.300 3.350 ... ... 0.523622
0.618364 ... ... 77.775 2.875 80.650 266000 3.250 -0.300 3.550 ... ... 0.546035
0.634285 ... ... 76 2.850 78.850 268000 3.450 -0.325 3.775 ... ... 0.568139
0.651584 ... ... 74.250 2.825 77.075 270000 3.650 -0.350 4 ... ... 0.589978
0.668921 ... ... 72.500 2.800 75.300 272000 3.875 -0.350 4.225 ... ... 0.613149
0.687509 ... ... 70.775 2.775 73.550 274000 4.100 -0.375 4.475 ... ... 0.635995
0.706084 ... ... 69.050 2.750 71.800 276000 4.350 -0.400 4.750 ... ... 0.65997
0.725779 ... ... 67.350 2.725 70.075 278000 4.600 -0.425 5.025 ... ... 0.683566
0.746483 ... ... 65.675 2.700 68.375 280000 4.875 -0.450 5.325 ... ... 0.708098
0.767042 ... ... 64 2.675 66.675 282000 5.150 -0.475 5.625 ... ... 0.732205
0.788463 ... ... 62.350 2.650 65 284000 5.450 -0.500 5.950 ... ... 0.757068
0.809684 ... ... 60.700 2.625 63.325 286000 5.750 -0.525 6.275 ... ... 0.781464
0.831619 ... ... 59.100 2.575 61.675 288000 6.075 -0.575 6.650 ... ... 0.806447
0.854143 ... ... 57.500 2.550 60.050 290000 6.425 -0.575 7 ... ... 0.831871
0.876344 ... ... 55.925 2.500 58.425 292000 6.775 -0.625 7.400 ... ... 0.856716
0.89899 ... ... 54.350 2.475 56.825 294000 7.150 -0.650 7.800 ... ... 0.88185
0.921961 ... ... 52.825 2.425 55.250 296000 7.525 -0.700 8.225 ... ... 0.906381
0.944489 ... ... 51.300 2.375 53.675 298000 7.925 -0.750 8.675 ... ... 0.931057
0.967807 ... ... 49.800 2.350 52.150 300000 8.350 -0.775 9.125 ... ... 0.955755
0.990547 ... ... 48.300 2.325 50.625 302000 8.800 -0.825 9.625 ... ... 0.980356
1.012735 ... ... 46.850 2.250 49.100 304000 9.250 -0.875 10.125 ... ... 1.0042
1.035332 ... ... 45.400 2.225 47.625 306000 9.725 -0.900 10.625 ... ... 1.027826
1.057252 ... ... 44 2.150 46.150 308000 10.200 -0.975 11.175 ... ... 1.050677
1.078901 ... ... 42.600 2.100 44.700 310000 10.725 -1.025 11.750 ... ... 1.073597
1.099835 ... ... 41.225 2.025 43.250 312000 11.250 -1.075 12.325 ... ... 1.095632
1.120686 ... ... 39.875 1.975 41.850 314000 11.800 -1.125 12.925 ... ... 1.117133
1.140705 ... ... 38.550 1.900 40.450 316000 12.350 -1.200 13.550 ... ... 1.137729
1.160146 ... ... 37.250 1.825 39.075 318000 12.950 -1.250 14.200 ... ... 1.157932
1.178918 ... ... 35.950 1.775 37.725 320000 13.550 -1.325 14.875 ... ... 1.17713
1.196935 ... ... 34.700 1.700 36.400 322000 14.175 -1.400 15.575 ... ... 1.195519
1.214117 ... ... 33.475 1.625 35.100 324000 14.825 -1.475 16.300 ... ... 1.213022
1.230269 ... ... 32.275 1.525 33.800 326000 15.500 -1.550 17.050 ... ... 1.229562
1.245574 ... ... 31.100 1.450 32.550 328000 16.200 -1.625 17.825 ... ... 1.245069
1.25982 ... ... 29.950 1.375 31.325 330000 16.925 -1.700 18.625 ... ... 1.259476
1.272939 ... ... 28.825 1.300 30.125 332000 17.650 -1.825 19.475 ... ... 1.272671
1.284839 ... ... 27.725 1.200 28.925 334000 18.425 -1.900 20.325 ... ... 1.284714
1.295539 ... ... 26.650 1.125 27.775 336000 19.225 -1.975 21.200 ... ... 1.29548
1.304936 ... ... 25.600 1.050 26.650 338000 20.075 -2.050 22.125 ... ... 1.304925
1.312979 ... ... 24.600 0.950 25.550 340000 20.925 -2.150 23.075 21.250 21.250 1.312982
1.319613 ... ... 23.625 0.875 24.500 342000 21.800 -2.225 24.025 ... ... 1.319625
1.324808 ... ... 22.675 0.775 23.450 344000 22.725 -2.325 25.050 ... ... 1.324808
1.328512 ... ... 21.750 0.700 22.450 346000 23.675 -2.400 26.075 ... ... 1.328505
1.330706 ... ... 20.850 0.625 21.475 348000 24.650 -2.475 27.125 ... ... 1.330698
1.331369 ... ... 20 0.525 20.525 350000 25.650 -2.575 28.225 ... ... 1.33137
1.330495 ... ... 19.175 0.450 19.625 352000 26.700 -2.650 29.350 ... ... 1.33052
1.328061 ... ... 18.375 0.350 18.725 354000 27.775 -2.725 30.500 ... ... 1.328156
1.324103 ... ... 17.600 0.275 17.875 356000 28.875 -2.800 31.675 ... ... 1.324286
1.318677 ... ... 16.850 0.225 17.075 358000 30.025 -2.875 32.900 ... ... 1.318985
1.311782 ... ... 16.150 0.150 16.300 360000 31.175 -2.975 34.150 ... ... 1.312171
1.303445 ... ... 15.475 0.075 15.550 362000 32.400 -3.025 35.425 ... ... 1.304131
1.2937 ... ... 14.800 0.025 14.825 364000 33.625 -3.075 36.700 ... ... 1.29465
1.282585 ... ... 14.175 -0.050 14.125 366000 34.900 -3.150 38.050 ... ... 1.284033
1.270363 ... ... 13.575 -0.100 13.475 368000 36.200 -3.200 39.400 ... ... 1.272226
1.256951 ... ... 13 -0.150 12.850 370000 37.525 -3.250 40.775 ... ... 1.259298
1.242719 ... ... 12.450 -0.175 12.275 372000 38.900 -3.275 42.175 ... ... 1.24561
1.227188 ... ... 11.925 -0.225 11.700 374000 40.300 -3.300 43.600 ... ... 1.231038
1.211091 ... ... 11.425 -0.250 11.175 376000 41.725 -3.350 45.075 ... ... 1.215677
1.194228 ... ... 10.950 -0.275 10.675 378000 43.175 -3.375 46.550 ... ... 1.199626
1.176704 ... ... 10.475 -0.275 10.200 380000 44.675 -3.375 48.050 ... ... 1.183458
1.15863 ... ... 10.050 -0.300 9.750 382000 46.175 -3.400 49.575 ... ... 1.166398
1.140127 ... ... 9.625 -0.300 9.325 384000 47.700 -3.425 51.125 ... ... 1.148983
1.121317 ... ... 9.225 -0.300 8.925 386000 49.275 -3.400 52.675 ... ... 1.131947
1.101619 ... ... 8.850 -0.325 8.525 388000 50.850 -3.400 54.250 ... ... 1.11424
1.082537 ... ... 8.475 -0.300 8.175 390000 52.450 -3.425 55.875 ... ... 1.09655
1.062723 ... ... 8.150 -0.325 7.825 392000 54.075 -3.400 57.475 ... ... 1.079012
1.043037 ... ... 7.800 -0.300 7.500 394000 55.725 -3.400 59.125 ... ... 1.061752
1.023621 ... ... 7.500 -0.300 7.200 396000 57.375 -3.400 60.775 ... ... 1.044046
1.003619 ... ... 7.200 -0.300 6.900 398000 59.050 -3.400 62.450 ... ... 1.026783
0.984066 ... ... 6.900 -0.275 6.625 400000 60.750 -3.375 64.125 ... ... 1.010101
0.965124 ... ... 6.650 -0.275 6.375 402000 62.450 -3.375 65.825 ... ... 0.993117
0.945747 ... ... 6.375 -0.250 6.125 404000 64.175 -3.350 67.525 ... ... 0.976877
0.927172 ... ... 6.125 -0.225 5.900 406000 65.900 -3.350 69.250 ... ... 0.960407
0.908234 ... ... 5.900 -0.225 5.675 408000 67.650 -3.350 71 ... ... 0.944839
0.888919 ... ... 5.675 -0.225 5.450 410000 69.425 -3.300 72.725 ... ... 0.930296
0.870629 ... ... 5.450 -0.200 5.250 412000 71.200 -3.300 74.500 ... ... 0.915663
0.852038 ... ... 5.250 -0.200 5.050 414000 72.975 -3.300 76.275 ... ... 0.900938
0.834673 ... ... 5.050 -0.175 4.875 416000 74.775 -3.275 78.050 ... ... 0.887411
0.817085 ... ... 4.850 -0.150 4.700 418000 76.575 -3.250 79.825 ... ... 0.873849
0.799252 ... ... 4.675 -0.150 4.525 420000 78.375 -3.250 81.625 ... ... 0.860248
0.782888 ... ... 4.500 -0.125 4.375 422000 80.200 -3.225 83.425 ... ... 0.848006
0.764572 ... ... 4.325 -0.125 4.200 424000 82 -3.250 85.250 ... ... 0.834338
0.747808 ... ... 4.150 -0.100 4.050 426000 83.850 -3.200 87.050 ... ... 0.82356
0.73085 ... ... 4 -0.100 3.900 428000 85.675 -3.200 88.875 ... ... 0.811344
0.715651 ... ... 3.850 -0.075 3.775 430000 87.525 -3.200 90.725 ... ... 0.800656
0.698309 ... ... 3.700 -0.075 3.625 432000 89.375 -3.175 92.550 ... ... 0.790018
0.682818 ... ... 3.550 -0.050 3.500 434000 91.225 -3.175 94.400 ... ... 0.779426
0.667185 ... ... 3.425 -0.050 3.375 436000 93.100 -3.150 96.250 ... ... 0.770477
0.653613 ... ... 3.275 0 3.275 438000 94.975 -3.150 98.125 ... ... 0.76161
0.637716 ... ... 3.150 0 3.150 440000 96.850 -3.125 99.975 ... ... 0.752819
0.623969 ... ... 3.025 0.025 3.050 442000 98.725 -3.125 101.850 ... ... 0.744102
0.607753 ... ... 2.925 0 2.925 444000 100.625 -3.100 103.725 ... ... 0.737124
0.593779 ... ... 2.800 0.025 2.825 446000 102.500 -3.125 105.625 ... ... 0.728562
0.579704 ... ... 2.700 0.025 2.725 448000 104.400 -3.125 107.525 ... ... 0.721761
0.568084 ... ... 2.600 0.050 2.650 450000 106.300 -3.125 109.425 ... ... 0.715047
0.553827 ... ... 2.500 0.050 2.550 452000 108.225 -3.100 111.325 ... ... 0.710132
0.542119 ... ... 2.425 0.050 2.475 454000 110.125 -3.100 113.225 ... ... 0.703595
0.527637 ... ... 2.325 0.050 2.375 456000 112.050 -3.100 115.150 ... ... 0.698863
0.5158 ... ... 2.225 0.075 2.300 458000 113.975 -3.100 117.075 ... ... 0.694219
0.503912 ... ... 2.150 0.075 2.225 460000 115.900 -3.100 119 ... ... 0.68966
0.491962 ... ... 2.075 0.075 2.150 462000 117.825 -3.100 120.925 ... ... 0.685182
0.479943 ... ... 2 0.075 2.075 464000 119.775 -3.075 122.850 ... ... 0.682506
0.467844 ... ... 1.925 0.075 2 466000 121.700 -3.100 124.800 ... ... 0.678184
0.458747 ... ... 1.850 0.100 1.950 468000 123.650 -3.100 126.750 ... ... 0.675657
0.446525 ... ... 1.800 0.075 1.875 470000 125.600 -3.100 128.700 ... ... 0.673196
0.437399 ... ... 1.725 0.100 1.825 472000 127.550 -3.100 130.650 ... ... 0.670799
0.425021 ... ... 1.675 0.075 1.750 474000 129.500 -3.100 132.600 ... ... 0.668465
0.412511 ... ... 1.600 0.075 1.675 476000 131.450 -3.125 134.575 ... ... 0.666191
0.403266 ... ... 1.550 0.075 1.625 478000 133.425 -3.125 136.550 ... ... 0.665654
0.393998 ... ... 1.500 0.075 1.575 480000 135.375 -3.150 138.525 ... ... 0.663487
0.381188 ... ... 1.450 0.050 1.500 482000 137.350 -3.150 140.500 ... ... 0.663034
0.371804 ... ... 1.400 0.050 1.450 484000 139.325 -3.150 142.475 ... ... 0.662614
0.362378 ... ... 1.350 0.050 1.400 486000 141.300 -3.150 144.450 ... ... 0.662226
0.352903 ... ... 1.300 0.050 1.350 488000 143.275 -3.175 146.450 ... ... 0.661869
0.343373 ... ... 1.250 0.050 1.300 490000 145.275 -3.150 148.425 ... ... 0.663143
0.337606 ... ... 1.200 0.075 1.275 492000 147.250 -3.175 150.425 ... ... 0.662831
0.328012 ... ... 1.175 0.050 1.225 494000 149.250 -3.175 152.425 ... ... 0.664117
0.318345 ... ... 1.125 0.050 1.175 496000 151.250 -3.175 154.425 ... ... 0.6654
0.312596 ... ... 1.100 0.050 1.150 498000 153.250 -3.175 156.425 ... ... 0.66668
0.30283 ... ... 1.050 0.050 1.100 500000 155.250 -3.175 158.425 ... ... 0.667956
0.297085 ... ... 1.025 0.050 1.075 502000 157.250 -3.175 160.425 ... ... 0.669229
0.287199 ... ... 0.975 0.050 1.025 504000 159.250 -3.175 162.425 ... ... 0.670498
0.281443 ... ... 0.950 0.050 1 506000 161.250 -3.175 164.425 ... ... 0.671765
0.27141 ... ... 0.925 0.025 0.950 508000 163.250 -3.175 166.425 ... ... 0.673028
0.265629 ... ... 0.900 0.025 0.925 510000 165.250 -3.175 168.425 ... ... 0.674287
0.259847 ... ... 0.850 0.050 0.900 512000 167.250 -3.175 170.425 ... ... 0.675543

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.