DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 373.425
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.079956 ... ... 221.125 2.900 224.025 144000 0.050 0 0.050 ... ... 0.014723
0.075742 ... ... 219.125 2.900 222.025 146000 0.050 0 0.050 ... ... 0.014914
0.071169 ... ... 217.125 2.900 220.025 148000 0.050 -0.025 0.075 ... ... 0.015106
0.066194 ... ... 215.125 2.900 218.025 150000 0.050 -0.025 0.075 ... ... 0.015301
0.060754 ... ... 213.125 2.900 216.025 152000 0.050 -0.025 0.075 ... ... 0.015498
0.05477 ... ... 211.125 2.900 214.025 154000 0.075 0 0.075 ... ... 0.021273
0.048134 ... ... 209.125 2.900 212.025 156000 0.075 -0.025 0.100 ... ... 0.021545
0.04068 ... ... 207.125 2.900 210.025 158000 0.075 -0.025 0.100 ... ... 0.02182
0.03214 ... ... 205.125 2.900 208.025 160000 0.075 -0.025 0.100 ... ... 0.022099
0.021996 ... ... 203.125 2.900 206.025 162000 0.100 -0.025 0.125 ... ... 0.027665
0.008751 ... ... 201.125 2.900 204.025 164000 0.100 -0.025 0.125 ... ... 0.028016
0 ... ... 199.125 2.900 202.025 166000 0.100 -0.050 0.150 ... ... 0.028371
0 ... ... 197.125 2.900 200.025 168000 0.125 -0.025 0.150 ... ... 0.033786
0 ... ... 195.125 2.900 198.025 170000 0.125 -0.050 0.175 ... ... 0.034214
0 ... ... 193.125 2.900 196.025 172000 0.150 -0.025 0.175 ... ... 0.039489
0 ... ... 191.125 2.900 194.025 174000 0.150 -0.050 0.200 ... ... 0.039987
0 ... ... 189.125 2.900 192.025 176000 0.175 -0.050 0.225 ... ... 0.045174
0 ... ... 187.125 2.900 190.025 178000 0.175 -0.050 0.225 ... ... 0.045742
0 ... ... 185.125 2.900 188.025 180000 0.200 -0.050 0.250 ... ... 0.050875
0 ... ... 183.125 2.900 186.025 182000 0.225 -0.050 0.275 ... ... 0.05592
0 ... ... 181.125 2.900 184.025 184000 0.225 -0.075 0.300 ... ... 0.056621
0 ... ... 179.125 2.900 182.025 186000 0.250 -0.075 0.325 ... ... 0.06166
0 ... ... 177.125 2.900 180.025 188000 0.275 -0.050 0.325 ... ... 0.066649
0 ... ... 175.125 2.900 178.025 190000 0.275 -0.075 0.350 ... ... 0.067483
0 ... ... 173.125 2.900 176.025 192000 0.300 -0.075 0.375 ... ... 0.072494
0 ... ... 171.125 2.900 174.025 194000 0.325 -0.075 0.400 ... ... 0.07748
0 ... ... 169.125 2.900 172.025 196000 0.325 -0.100 0.425 ... ... 0.07845
0 ... ... 167.125 2.900 170.025 198000 0.350 -0.100 0.450 ... ... 0.083482
0 ... ... 165.125 2.900 168.025 200000 0.375 -0.100 0.475 ... ... 0.088503
0 ... ... 163.125 2.900 166.025 202000 0.400 -0.100 0.500 ... ... 0.093526
0 ... ... 161.125 2.900 164.025 204000 0.425 -0.100 0.525 ... ... 0.098553
0 ... ... 159.125 2.900 162.025 206000 0.450 -0.100 0.550 ... ... 0.103591
0 ... ... 157.125 2.900 160.025 208000 0.475 -0.100 0.575 ... ... 0.108646
0 ... ... 155.125 2.900 158.025 210000 0.500 -0.125 0.625 ... ... 0.113721
0 ... ... 153.125 2.900 156.025 212000 0.525 -0.125 0.650 ... ... 0.118824
0 ... ... 151.125 2.900 154.025 214000 0.550 -0.125 0.675 ... ... 0.123954
0 ... ... 149.125 2.900 152.025 216000 0.575 -0.150 0.725 ... ... 0.129118
0 ... ... 147.125 2.900 150.025 218000 0.600 -0.150 0.750 ... ... 0.134321
0 ... ... 145.125 2.900 148.025 220000 0.650 -0.150 0.800 ... ... 0.143031
0 ... ... 143.125 2.900 146.025 222000 0.675 -0.175 0.850 ... ... 0.148293
0 ... ... 141.125 2.900 144.025 224000 0.700 -0.200 0.900 ... ... 0.153603
0 ... ... 139.125 2.900 142.025 226000 0.750 -0.200 0.950 ... ... 0.162309
0 ... ... 137.125 2.900 140.025 228000 0.800 -0.200 1 ... ... 0.17098
0 ... ... 135.125 2.900 138.025 230000 0.825 -0.225 1.050 ... ... 0.176424
0 ... ... 133.150 2.875 136.025 232000 0.875 -0.225 1.100 ... ... 0.185126
0 ... ... 131.150 2.875 134.025 234000 0.925 -0.250 1.175 ... ... 0.193823
0 ... ... 129.175 2.850 132.025 236000 0.975 -0.250 1.225 ... ... 0.202527
0 ... ... 127.225 2.825 130.050 238000 1.050 -0.250 1.300 ... ... 0.214239
0 ... ... 125.250 2.800 128.050 240000 1.100 -0.275 1.375 ... ... 0.222939
0 ... ... 123.300 2.775 126.075 242000 1.175 -0.275 1.450 ... ... 0.234543
0 ... ... 121.350 2.775 124.125 244000 1.225 -0.300 1.525 ... ... 0.243282
0 ... ... 119.400 2.750 122.150 246000 1.300 -0.300 1.600 ... ... 0.254837
0 ... ... 117.475 2.725 120.200 248000 1.375 -0.325 1.700 ... ... 0.266357
0 ... ... 115.550 2.700 118.250 250000 1.450 -0.350 1.800 ... ... 0.277854
0 ... ... 113.625 2.675 116.300 252000 1.550 -0.350 1.900 ... ... 0.291909
0 ... ... 111.725 2.650 114.375 254000 1.625 -0.375 2 ... ... 0.303353
0 ... ... 109.825 2.625 112.450 256000 1.725 -0.375 2.100 ... ... 0.317263
0 ... ... 107.925 2.600 110.525 258000 1.825 -0.400 2.225 ... ... 0.331096
0 ... ... 106.025 2.600 108.625 260000 1.925 -0.425 2.350 ... ... 0.344871
0 ... ... 104.150 2.550 106.700 262000 2.050 -0.425 2.475 ... ... 0.360856
0 ... ... 102.300 2.525 104.825 264000 2.150 -0.450 2.600 ... ... 0.374513
0 ... ... 100.425 2.500 102.925 266000 2.275 -0.475 2.750 ... ... 0.390298
0 ... ... 98.575 2.475 101.050 268000 2.400 -0.500 2.900 ... ... 0.405982
0 ... ... 96.725 2.450 99.175 270000 2.550 -0.500 3.050 ... ... 0.423592
0 ... ... 94.900 2.425 97.325 272000 2.675 -0.550 3.225 ... ... 0.439085
0 ... ... 93.075 2.400 95.475 274000 2.825 -0.575 3.400 ... ... 0.456429
0 ... ... 91.275 2.350 93.625 276000 3 -0.575 3.575 ... ... 0.475459
0 ... ... 89.475 2.325 91.800 278000 3.150 -0.625 3.775 ... ... 0.492515
0 ... ... 87.675 2.300 89.975 280000 3.325 -0.650 3.975 ... ... 0.511188
0 ... ... 85.900 2.275 88.175 282000 3.500 -0.700 4.200 ... ... 0.529694
0 ... ... 84.150 2.225 86.375 284000 3.700 -0.700 4.400 ... ... 0.549634
0 ... ... 82.400 2.175 84.575 286000 3.900 -0.750 4.650 ... ... 0.569345
0 ... ... 80.650 2.150 82.800 288000 4.100 -0.800 4.900 ... ... 0.588853
0 ... ... 78.925 2.100 81.025 290000 4.325 -0.825 5.150 ... ... 0.609591
0 ... ... 77.225 2.050 79.275 292000 4.425 -0.125 4.550 4.425 4.425 0.623271
0.110591 ... ... 75.525 2.025 77.550 294000 4.800 -0.900 5.700 ... ... 0.651614
0.188464 ... ... 73.850 1.975 75.825 296000 5.050 -0.950 6 ... ... 0.67285
0.249678 ... ... 72.175 1.925 74.100 298000 5.325 -1 6.325 ... ... 0.694984
0.307063 ... ... 70.550 1.850 72.400 300000 5.600 -1.050 6.650 6.500 6.500 0.71677
0.36181 ... ... 68.900 1.825 70.725 302000 5.900 -1.100 7 ... ... 0.739301
0.414492 ... ... 67.300 1.775 69.075 304000 6.225 -1.125 7.350 ... ... 0.762451
0.462269 ... ... 65.700 1.725 67.425 306000 6.550 -1.175 7.725 ... ... 0.785144
0.506364 ... ... 64.125 1.650 65.775 308000 6.875 -1.250 8.125 ... ... 0.807421
0.552667 ... ... 62.575 1.600 64.175 310000 7.250 -1.275 8.525 8.100 8.100 0.831009
0.595691 ... ... 61.025 1.550 62.575 312000 7.625 -1.325 8.950 ... ... 0.854052
0.638114 ... ... 59.500 1.500 61 314000 8 -1.400 9.400 ... ... 0.876591
0.677974 ... ... 58 1.425 59.425 316000 8.425 -1.425 9.850 ... ... 0.900058
0.719028 ... ... 56.500 1.400 57.900 318000 8.850 -1.500 10.350 ... ... 0.922909
0.75765 ... ... 55.050 1.325 56.375 320000 9.300 -1.525 10.825 ... ... 0.945788
0.794203 ... ... 53.575 1.275 54.850 322000 9.750 -1.600 11.350 ... ... 0.968042
0.831421 ... ... 52.150 1.225 53.375 324000 10.225 -1.650 11.875 ... ... 0.990225
0.86771 ... ... 50.750 1.175 51.925 326000 10.725 -1.700 12.425 ... ... 1.01225
0.902007 ... ... 49.350 1.125 50.475 328000 11.250 -1.750 13 ... ... 1.034033
0.935433 ... ... 47.975 1.075 49.050 330000 11.800 -1.775 13.575 ... ... 1.055495
0.967897 ... ... 46.600 1.050 47.650 332000 12.350 -1.825 14.175 ... ... 1.076201
0.999325 ... ... 45.275 1 46.275 334000 12.925 -1.875 14.800 ... ... 1.096513
1.029026 ... ... 43.950 0.950 44.900 336000 13.550 -1.900 15.450 ... ... 1.116656
1.058258 ... ... 42.650 0.925 43.575 338000 14.175 -1.925 16.100 14.600 14.600 1.135948
1.085785 ... ... 41.375 0.875 42.250 340000 14.800 -1.975 16.775 ... ... 1.154424
1.112166 ... ... 40.100 0.850 40.950 342000 15.475 -2 17.475 ... ... 1.172519
1.137344 ... ... 38.875 0.800 39.675 344000 16.175 -2.025 18.200 ... ... 1.189923
1.161578 ... ... 37.650 0.800 38.450 346000 16.875 -2.050 18.925 ... ... 1.206437
1.18416 ... ... 36.450 0.775 37.225 348000 17.600 -2.100 19.700 ... ... 1.222218
1.205411 ... ... 35.275 0.750 36.025 350000 17.250 -1.125 18.375 17.250 17.250 1.232151
1.225117 ... ... 34.125 0.700 34.825 352000 17.950 -1.200 19.150 17.950 17.950 1.246954
1.243645 ... ... 32.975 0.700 33.675 354000 19.950 -2.150 22.100 20.400 20.400 1.264819
1.260752 ... ... 31.875 0.675 32.550 356000 19.650 -1.125 20.775 19.650 19.650 1.274648
1.276417 ... ... 30.800 0.650 31.450 358000 20.700 -0.925 21.625 20.700 20.700 1.287238
1.290563 ... ... 29.725 0.625 30.350 360000 22.500 -2.225 24.725 24 23.300 1.299411
1.303323 28.550 28.300 28.700 0.600 29.300 362000 22.900 -0.500 23.400 22.900 22.400 1.308735
1.314578 ... ... 27.675 0.575 28.250 364000 22.800 -1.525 24.325 23.625 22.800 1.317221
1.324389 ... ... 26.675 0.575 27.250 366000 25.250 -2.300 27.550 27.500 26 1.325511
1.332692 26 26 26.250 -0.250 26 368000 25.250 -0.975 26.225 26.300 25.250 1.332461
1.339171 27 27 25.275 1.725 27 370000 27.225 -2.325 29.550 ... ... 1.338043
1.34495 ... ... 23.875 0.475 24.350 372000 28.225 -2.375 30.600 ... ... 1.342844
1.348873 ... ... 22.975 0.450 23.425 374000 29.275 -2.375 31.650 ... ... 1.346654
1.351342 ... ... 22.100 0.425 22.525 376000 30.325 -2.425 32.750 ... ... 1.3495
1.352368 ... ... 21.275 0.375 21.650 378000 31.425 -2.450 33.875 ... ... 1.351371
1.351968 ... ... 20.450 0.350 20.800 380000 32.525 -2.475 35 ... ... 1.352294
1.350161 ... ... 19.650 0.325 19.975 382000 33.650 -2.525 36.175 ... ... 1.352275
1.346744 19 19 19.175 -0.175 19 384000 34.825 -2.525 37.350 ... ... 1.351342
1.342436 ... ... 18.150 0.250 18.400 386000 36 -2.575 38.575 ... ... 1.349503
1.336583 ... ... 17.425 0.225 17.650 388000 37.200 -2.625 39.825 ... ... 1.346788
1.329453 17.250 17.250 16.725 0.200 16.925 390000 38.425 -2.650 41.075 ... ... 1.343224
1.320976 ... ... 16.075 0.125 16.200 392000 39.675 -2.700 42.375 ... ... 1.338844
1.311407 ... ... 15.425 0.100 15.525 394000 40.950 -2.725 43.675 ... ... 1.333685
1.300712 ... ... 14.775 0.100 14.875 396000 42.250 -2.750 45 ... ... 1.327786
1.288743 ... ... 14.175 0.050 14.225 398000 43.575 -2.800 46.375 ... ... 1.321191
1.27595 ... ... 13.600 0.025 13.625 400000 44.925 -2.825 47.750 ... ... 1.313946
1.261948 ... ... 13.050 -0.025 13.025 402000 46.300 -2.850 49.150 ... ... 1.306102
1.247018 ... ... 12.500 -0.050 12.450 404000 47.700 -2.875 50.575 ... ... 1.297711
1.231239 ... ... 11.975 -0.075 11.900 406000 49.100 -2.925 52.025 ... ... 1.288646
1.214699 ... ... 11.500 -0.125 11.375 408000 50.550 -2.925 53.475 ... ... 1.27931
1.19749 11 11 11 -0.125 10.875 410000 52 -2.975 54.975 ... ... 1.269376
1.179711 ... ... 10.550 -0.150 10.400 412000 53.500 -2.975 56.475 ... ... 1.259338
1.160904 ... ... 10.100 -0.175 9.925 414000 55 -3 58 ... ... 1.248783
1.141637 ... ... 9.700 -0.225 9.475 416000 56.500 -3.050 59.550 ... ... 1.237707
1.122028 ... ... 9.275 -0.225 9.050 418000 58.050 -3.050 61.100 ... ... 1.22675
1.102195 ... ... 8.900 -0.250 8.650 420000 59.600 -3.075 62.675 ... ... 1.215358
1.081476 ... ... 8.525 -0.275 8.250 422000 61.200 -3.075 64.275 ... ... 1.204271
1.060675 ... ... 8.175 -0.300 7.875 424000 62.775 -3.100 65.875 ... ... 1.192446
1.03993 ... ... 7.825 -0.300 7.525 426000 64.400 -3.125 67.525 ... ... 1.181066
1.018403 ... ... 7.500 -0.325 7.175 428000 66.025 -3.125 69.150 ... ... 1.169385
0.997092 ... ... 7.175 -0.325 6.850 430000 67.675 -3.150 70.825 ... ... 1.157873
0.976157 ... ... 6.875 -0.325 6.550 432000 69.325 -3.150 72.475 ... ... 1.146102
0.954565 ... ... 6.575 -0.325 6.250 434000 71.025 -3.150 74.175 ... ... 1.135109
0.933532 ... ... 6.300 -0.325 5.975 436000 72.700 -3.175 75.875 ... ... 1.123408
0.911897 ... ... 6.050 -0.350 5.700 438000 74.400 -3.175 77.575 ... ... 1.112054
0.889622 5.350 5.350 5.800 -0.375 5.425 440000 76.125 -3.175 79.300 ... ... 1.101118
0.86813 ... ... 5.550 -0.375 5.175 442000 77.850 -3.200 81.050 ... ... 1.090054
0.847604 ... ... 5.325 -0.375 4.950 444000 79.600 -3.175 82.775 ... ... 1.07949
0.826606 ... ... 5.100 -0.375 4.725 446000 81.350 -3.200 84.550 ... ... 1.068838
0.806793 ... ... 4.875 -0.350 4.525 448000 83.125 -3.175 86.300 ... ... 1.058768
0.784818 ... ... 4.675 -0.375 4.300 450000 84.900 -3.200 88.100 ... ... 1.048645
0.765955 ... ... 4.475 -0.350 4.125 452000 86.700 -3.175 89.875 ... ... 1.039178
0.744861 ... ... 4.300 -0.375 3.925 454000 88.500 -3.175 91.675 ... ... 1.029694
0.725271 ... ... 4.125 -0.375 3.750 456000 90.325 -3.150 93.475 ... ... 1.020934
0.705309 ... ... 3.950 -0.375 3.575 458000 92.150 -3.150 95.300 ... ... 1.012185
0.687104 ... ... 3.775 -0.350 3.425 460000 93.975 -3.150 97.125 ... ... 1.003446
0.668623 ... ... 3.625 -0.350 3.275 462000 95.800 -3.150 98.950 ... ... 0.994717
0.64984 ... ... 3.475 -0.350 3.125 464000 97.650 -3.150 100.800 ... ... 0.986798
0.633119 ... ... 3.325 -0.325 3 466000 99.525 -3.125 102.650 ... ... 0.979727
0.613731 ... ... 3.200 -0.350 2.850 468000 101.375 -3.125 104.500 ... ... 0.971886
0.596512 ... ... 3.050 -0.325 2.725 470000 103.250 -3.125 106.375 ... ... 0.964915
0.581685 ... ... 2.925 -0.300 2.625 472000 105.125 -3.125 108.250 ... ... 0.957995
0.564034 ... ... 2.825 -0.325 2.500 474000 107.025 -3.100 110.125 ... ... 0.951983
0.548886 ... ... 2.700 -0.300 2.400 476000 108.925 -3.100 112.025 ... ... 0.946037
0.533585 ... ... 2.600 -0.300 2.300 478000 110.825 -3.075 113.900 ... ... 0.940155
0.518114 ... ... 2.475 -0.275 2.200 480000 112.725 -3.075 115.800 ... ... 0.934337
0.502456 ... ... 2.375 -0.275 2.100 482000 114.650 -3.050 117.700 ... ... 0.929462
0.489689 ... ... 2.275 -0.250 2.025 484000 116.575 -3.050 119.625 ... ... 0.924659
0.473683 ... ... 2.200 -0.275 1.925 486000 118.500 -3.025 121.525 ... ... 0.919924
0.460692 ... ... 2.100 -0.250 1.850 488000 120.425 -3.025 123.450 ... ... 0.915256
0.447602 ... ... 2.025 -0.250 1.775 490000 122.350 -3.025 125.375 ... ... 0.910654
0.434401 ... ... 1.950 -0.250 1.700 492000 124.300 -3.025 127.325 ... ... 0.907018
0.421072 ... ... 1.850 -0.225 1.625 494000 126.250 -3 129.250 ... ... 0.903449
0.411165 ... ... 1.775 -0.200 1.575 496000 128.200 -3 131.200 ... ... 0.899945
0.397626 ... ... 1.725 -0.225 1.500 498000 130.150 -3 133.150 ... ... 0.896504
0.40212 1.550 1.550 1.450 0.100 1.550 500000 132.125 -2.975 135.100 ... ... 0.89403
0.37383 ... ... 1.575 -0.200 1.375 502000 134.100 -2.950 137.050 ... ... 0.891616
0.363707 ... ... 1.525 -0.200 1.325 504000 136.050 -2.975 139.025 ... ... 0.888356
0.353538 ... ... 1.450 -0.175 1.275 506000 138.025 -2.950 140.975 ... ... 0.886057
0.343315 ... ... 1.400 -0.175 1.225 508000 140.025 -2.925 142.950 ... ... 0.884713
0.333029 ... ... 1.325 -0.150 1.175 510000 142 -2.925 144.925 ... ... 0.88252
0.322669 ... ... 1.275 -0.150 1.125 512000 144 -2.900 146.900 ... ... 0.881273
0.316448 ... ... 1.225 -0.125 1.100 514000 145.975 -2.925 148.900 ... ... 0.879178
0.306001 ... ... 1.175 -0.125 1.050 516000 147.975 -2.900 150.875 ... ... 0.878021
0.295452 ... ... 1.100 -0.100 1 518000 149.975 -2.900 152.875 ... ... 0.876905
0.28479 ... ... 1.050 -0.100 0.950 520000 151.975 -2.900 154.875 ... ... 0.87583
0.274 ... ... 1.025 -0.125 0.900 522000 153.975 -2.900 156.875 ... ... 0.874792
0.26773 ... ... 1 -0.125 0.875 524000 155.975 -2.900 158.875 ... ... 0.873793
0.26147 ... ... 0.975 -0.125 0.850 526000 157.975 -2.900 160.875 ... ... 0.872829
0.255215 ... ... 0.950 -0.125 0.825 528000 159.975 -2.900 162.875 ... ... 0.871901
0.24896 ... ... 0.925 -0.125 0.800 530000 161.975 -2.900 164.875 ... ... 0.871007
0.242706 ... ... 0.875 -0.100 0.775 532000 163.975 -2.900 166.875 ... ... 0.870147
0.236449 ... ... 0.850 -0.100 0.750 534000 165.975 -2.900 168.875 ... ... 0.869318
0.23018 ... ... 0.825 -0.100 0.725 536000 167.975 -2.900 170.875 ... ... 0.86852
0.228864 ... ... 0.825 -0.100 0.725 538000 169.975 -2.900 172.875 ... ... 0.867753
0.222632 ... ... 0.800 -0.100 0.700 540000 171.975 -2.900 174.875 ... ... 0.867015
0.216386 ... ... 0.775 -0.100 0.675 542000 173.975 -2.900 176.875 ... ... 0.866305
0.210115 ... ... 0.650 0 0.650 544000 175.975 ... ... ... ... 0.865624
0.203821 ... ... 0.625 0 0.625 546000 177.975 ... ... ... ... 0.864969
0.202709 ... ... 0.625 0 0.625 548000 179.975 ... ... ... ... 0.86434
0 ... ... ... ... ... 550000 0 0 0 0 0 0
0 ... ... ... ... ... 552000 0 0 0 0 0 0

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.