DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 357.775
Expiration Date: 09/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.244285 ... ... 208.850 2.925 211.775 146000 0.050 0 0.050 ... ... 0.013365
0.246074 ... ... 206.850 2.925 209.775 148000 0.075 0 0.075 ... ... 0.018345
0.247849 ... ... 204.850 2.925 207.775 150000 0.075 0 0.075 ... ... 0.01859
0.249611 ... ... 202.850 2.925 205.775 152000 0.075 0 0.075 ... ... 0.018838
0.251359 ... ... 200.850 2.925 203.775 154000 0.075 0 0.075 ... ... 0.019089
0.253095 ... ... 198.850 2.925 201.775 156000 0.075 0 0.075 ... ... 0.019344
0.254818 ... ... 196.850 2.925 199.775 158000 0.100 0 0.100 ... ... 0.024215
0.256529 ... ... 194.850 2.925 197.775 160000 0.100 0 0.100 ... ... 0.024536
0.258228 ... ... 192.850 2.925 195.775 162000 0.100 0 0.100 ... ... 0.024861
0.259915 ... ... 190.850 2.925 193.775 164000 0.100 0 0.100 ... ... 0.025191
0.261591 ... ... 188.850 2.925 191.775 166000 0.125 0 0.125 ... ... 0.030001
0.263255 ... ... 186.850 2.925 189.775 168000 0.125 0 0.125 ... ... 0.030398
0.264908 ... ... 184.850 2.925 187.775 170000 0.125 0 0.125 ... ... 0.0308
0.26655 ... ... 182.850 2.925 185.775 172000 0.150 0 0.150 ... ... 0.035551
0.268182 ... ... 180.850 2.925 183.775 174000 0.150 0 0.150 ... ... 0.036021
0.269803 ... ... 178.850 2.925 181.775 176000 0.175 0 0.175 ... ... 0.040699
0.271413 ... ... 176.850 2.925 179.775 178000 0.175 0 0.175 ... ... 0.041236
0.273014 ... ... 174.850 2.925 177.775 180000 0.175 0 0.175 ... ... 0.041781
0.274604 ... ... 172.850 2.925 175.775 182000 0.200 0 0.200 ... ... 0.046478
0.276185 ... ... 170.850 2.925 173.775 184000 0.200 0 0.200 ... ... 0.047093
0.277756 ... ... 168.850 2.925 171.775 186000 0.225 0 0.225 ... ... 0.051772
0.279318 ... ... 166.850 2.925 169.775 188000 0.225 0 0.225 ... ... 0.052458
0.28087 ... ... 164.850 2.925 167.775 190000 0.225 -0.025 0.250 ... ... 0.053155
0.282413 ... ... 162.850 2.925 165.775 192000 0.250 0 0.250 ... ... 0.0579
0.283947 ... ... 160.850 2.925 163.775 194000 0.250 -0.025 0.275 ... ... 0.058672
0.285473 ... ... 158.850 2.925 161.775 196000 0.275 0 0.275 ... ... 0.063436
0.28699 ... ... 156.850 2.925 159.775 198000 0.275 -0.025 0.300 ... ... 0.064284
0.288498 ... ... 154.850 2.925 157.775 200000 0.300 0 0.300 ... ... 0.069081
0.289997 ... ... 152.850 2.925 155.775 202000 0.300 -0.025 0.325 ... ... 0.070009
0.291488 ... ... 150.850 2.925 153.775 204000 0.325 -0.025 0.350 ... ... 0.074853
0.292972 ... ... 148.850 2.925 151.775 206000 0.325 -0.025 0.350 ... ... 0.075864
0.294447 ... ... 146.850 2.925 149.775 208000 0.350 -0.025 0.375 ... ... 0.080766
0.295914 ... ... 144.850 2.925 147.775 210000 0.375 -0.025 0.400 ... ... 0.085666
0.297373 ... ... 142.850 2.925 145.775 212000 0.375 -0.050 0.425 ... ... 0.086833
0.298825 ... ... 140.850 2.925 143.775 214000 0.400 -0.025 0.425 ... ... 0.091811
0.300269 ... ... 138.850 2.925 141.775 216000 0.425 -0.025 0.450 ... ... 0.096804
0.301706 ... ... 136.850 2.925 139.775 218000 0.450 -0.025 0.475 ... ... 0.101818
0.303135 ... ... 134.850 2.925 137.775 220000 0.475 -0.025 0.500 ... ... 0.106858
0.304557 ... ... 132.850 2.925 135.775 222000 0.500 -0.050 0.550 ... ... 0.111932
0.305973 ... ... 130.850 2.925 133.775 224000 0.525 -0.050 0.575 ... ... 0.11704
0.30738 ... ... 128.850 2.925 131.775 226000 0.550 -0.050 0.600 ... ... 0.122192
0.308781 ... ... 126.850 2.925 129.775 228000 0.575 -0.050 0.625 ... ... 0.127389
0.310175 ... ... 124.850 2.925 127.775 230000 0.600 -0.075 0.675 ... ... 0.132636
0.311563 ... ... 122.850 2.925 125.775 232000 0.650 -0.050 0.700 ... ... 0.141301
0.312943 ... ... 120.850 2.925 123.775 234000 0.675 -0.075 0.750 ... ... 0.146639
0.314317 ... ... 118.875 2.900 121.775 236000 0.700 -0.075 0.775 ... ... 0.152043
0.317201 ... ... 116.900 2.900 119.800 238000 0.750 -0.075 0.825 ... ... 0.160755
0.318595 ... ... 114.925 2.875 117.800 240000 0.800 -0.075 0.875 ... ... 0.169454
0.321556 ... ... 112.950 2.875 115.825 242000 0.825 -0.100 0.925 ... ... 0.175046
0.32457 ... ... 110.975 2.875 113.850 244000 0.875 -0.100 0.975 ... ... 0.183817
0.327639 ... ... 109 2.875 111.875 246000 0.925 -0.100 1.025 ... ... 0.192606
0.330766 ... ... 107.050 2.850 109.900 248000 0.975 -0.125 1.100 ... ... 0.201427
0.335609 ... ... 105.100 2.850 107.950 250000 1.025 -0.125 1.150 ... ... 0.210289
0.338885 ... ... 103.150 2.825 105.975 252000 1.100 -0.125 1.225 ... ... 0.222052
0.343921 ... ... 101.200 2.825 104.025 254000 1.150 -0.125 1.275 ... ... 0.230984
0.349066 ... ... 99.250 2.825 102.075 256000 1.200 -0.150 1.350 ... ... 0.239989
0.354324 ... ... 97.325 2.800 100.125 258000 1.275 -0.150 1.425 ... ... 0.251775
0.361417 ... ... 95.400 2.800 98.200 260000 1.350 -0.150 1.500 ... ... 0.263552
0.366927 ... ... 93.475 2.775 96.250 262000 1.425 -0.150 1.575 ... ... 0.275338
0.374297 ... ... 91.550 2.775 94.325 264000 1.500 -0.175 1.675 ... ... 0.287149
0.381812 ... ... 89.650 2.750 92.400 266000 1.575 -0.175 1.750 ... ... 0.298999
0.389477 ... ... 87.750 2.725 90.475 268000 1.650 -0.200 1.850 ... ... 0.310902
0.399016 ... ... 85.850 2.725 88.575 270000 1.750 -0.200 1.950 ... ... 0.325222
0.408707 ... ... 83.950 2.725 86.675 272000 1.825 -0.225 2.050 ... ... 0.337229
0.418554 ... ... 82.075 2.700 84.775 274000 1.925 -0.250 2.175 ... ... 0.351574
0.428564 ... ... 80.200 2.675 82.875 276000 2.025 -0.275 2.300 ... ... 0.365928
0.438746 ... ... 78.325 2.650 80.975 278000 2.150 -0.275 2.425 ... ... 0.382421
0.450747 ... ... 76.475 2.625 79.100 280000 2.275 -0.275 2.550 ... ... 0.398841
0.464507 ... ... 74.625 2.625 77.250 282000 2.375 -0.325 2.700 ... ... 0.413235
0.476795 ... ... 72.775 2.600 75.375 284000 2.525 -0.325 2.850 ... ... 0.431563
0.490804 ... ... 70.950 2.575 73.525 286000 2.650 -0.350 3 ... ... 0.447912
0.504936 ... ... 69.150 2.525 71.675 288000 2.800 -0.375 3.175 ... ... 0.466076
0.520678 ... ... 67.350 2.500 69.850 290000 2.975 -0.400 3.375 ... ... 0.485879
0.537923 ... ... 65.550 2.500 68.050 292000 3.125 -0.425 3.550 ... ... 0.503862
0.553789 ... ... 63.775 2.450 66.225 294000 3.300 -0.475 3.775 ... ... 0.52341
0.571103 ... ... 62 2.425 64.425 296000 3.500 -0.475 3.975 ... ... 0.544358
0.589739 ... ... 60.250 2.400 62.650 298000 3.700 -0.525 4.225 ... ... 0.565091
0.608335 ... ... 58.525 2.350 60.875 300000 3.925 -0.525 4.450 4.450 4.450 0.587014
0.628091 ... ... 56.800 2.325 59.125 302000 4.150 -0.575 4.725 ... ... 0.608661
0.64887 ... ... 55.100 2.300 57.400 304000 4.375 -0.625 5 ... ... 0.630067
0.669461 ... ... 53.400 2.275 55.675 306000 4.650 -0.625 5.275 4.850 4.850 0.653597
0.690897 ... ... 51.725 2.250 53.975 308000 4.925 -0.675 5.600 ... ... 0.676696
0.712086 ... ... 50.075 2.200 52.275 310000 5.200 -0.725 5.925 ... ... 0.699407
0.733948 ... ... 48.450 2.150 50.600 312000 5.525 -0.725 6.250 ... ... 0.723681
0.756339 ... ... 46.850 2.100 48.950 314000 5.850 -0.775 6.625 ... ... 0.747388
0.779117 ... ... 45.250 2.075 47.325 316000 6.200 -0.800 7 ... ... 0.771394
0.802135 ... ... 43.675 2.050 45.725 318000 6.550 -0.850 7.400 ... ... 0.794798
0.825253 ... ... 42.125 2.025 44.150 320000 6.950 -0.875 7.825 7.025 7.025 0.819022
0.847738 ... ... 40.600 1.975 42.575 322000 7.375 -0.900 8.275 ... ... 0.843109
0.870708 ... ... 39.075 1.975 41.050 324000 7.800 -0.925 8.725 ... ... 0.866364
0.892891 ... ... 37.600 1.925 39.525 326000 8.275 -0.950 9.225 ... ... 0.889843
0.915192 ... ... 36.150 1.900 38.050 328000 8.750 -0.975 9.725 ... ... 0.912355
0.936566 ... ... 34.725 1.850 36.575 330000 9.250 -1.025 10.275 10.300 10.300 0.934339
0.957713 ... ... 33.300 1.850 35.150 332000 9.775 -1.050 10.825 ... ... 0.955677
0.977803 ... ... 31.925 1.800 33.725 334000 10.350 -1.075 11.425 ... ... 0.976549
0.997106 ... ... 30.575 1.750 32.325 336000 10.925 -1.100 12.025 11.150 11.150 0.996217
1.015716 ... ... 29.250 1.725 30.975 338000 11.525 -1.150 12.675 ... ... 1.014917
1.033083 ... ... 27.950 1.675 29.625 340000 12.125 -1.225 13.350 ... ... 1.032382
1.049347 ... ... 26.675 1.625 28.300 342000 12.775 -1.275 14.050 ... ... 1.048887
1.06441 ... ... 25.425 1.575 27 344000 13.450 -1.325 14.775 ... ... 1.06413
1.078246 ... ... 24.225 1.525 25.750 346000 14.150 -1.375 15.525 ... ... 1.078022
1.090589 ... ... 23.050 1.450 24.500 348000 14.900 -1.400 16.300 ... ... 1.090523
1.101474 ... ... 21.875 1.425 23.300 350000 15.650 -1.475 17.125 ... ... 1.101426
1.110744 ... ... 20.775 1.350 22.125 352000 16.450 -1.500 17.950 ... ... 1.110732
1.118321 ... ... 19.675 1.325 21 354000 17.275 -1.575 18.850 ... ... 1.118319
1.124106 ... ... 18.625 1.275 19.900 356000 18.150 -1.600 19.750 ... ... 1.124109
1.128032 ... ... 17.575 1.250 18.825 358000 19.050 -1.625 20.675 ... ... 1.128031
1.130031 ... ... 16.600 1.175 17.775 360000 19.975 -1.675 21.650 ... ... 1.130028
1.130037 ... ... 15.625 1.150 16.775 362000 20.925 -1.750 22.675 ... ... 1.13004
1.128003 ... ... 14.700 1.100 15.800 364000 21.925 -1.775 23.700 ... ... 1.128028
1.123913 ... ... 13.825 1.050 14.875 366000 22.950 -1.825 24.775 ... ... 1.123953
1.117656 ... ... 12.975 0.975 13.950 368000 24.025 -1.875 25.900 ... ... 1.117833
1.109388 ... ... 12.150 0.950 13.100 370000 25.100 -1.950 27.050 ... ... 1.109528
1.098872 ... ... 11.375 0.875 12.250 372000 26.250 -2 28.250 ... ... 1.0993
1.086312 ... ... 10.625 0.825 11.450 374000 27.425 -2.025 29.450 ... ... 1.087012
1.071824 ... ... 9.925 0.775 10.700 376000 28.625 -2.100 30.725 ... ... 1.072657
1.05527 ... ... 9.250 0.725 9.975 378000 29.875 -2.150 32.025 ... ... 1.056521
1.037013 ... ... 8.600 0.700 9.300 380000 31.175 -2.175 33.350 ... ... 1.038796
1.016845 ... ... 8 0.650 8.650 382000 32.500 -2.225 34.725 ... ... 1.019293
0.995313 ... ... 7.450 0.600 8.050 384000 33.850 -2.275 36.125 ... ... 0.998065
0.972115 ... ... 6.900 0.575 7.475 386000 35.250 -2.325 37.575 ... ... 0.975751
0.948019 6.425 6.425 6.400 0.550 6.950 388000 36.700 -2.350 39.050 ... ... 0.952689
0.922611 ... ... 5.950 0.500 6.450 390000 38.175 -2.375 40.550 ... ... 0.928493
0.896005 ... ... 5.500 0.475 5.975 392000 39.675 -2.400 42.075 ... ... 0.903295
0.869346 ... ... 5.100 0.450 5.550 394000 41.200 -2.450 43.650 ... ... 0.877236
0.842001 ... ... 4.725 0.425 5.150 396000 42.775 -2.475 45.250 ... ... 0.85155
0.814151 ... ... 4.375 0.400 4.775 398000 44.400 -2.500 46.900 ... ... 0.826735
0.785994 ... ... 4.050 0.375 4.425 400000 46.025 -2.525 48.550 ... ... 0.800751
0.757747 ... ... 3.750 0.350 4.100 402000 47.700 -2.525 50.225 ... ... 0.776276
0.731282 ... ... 3.475 0.350 3.825 404000 49.375 -2.575 51.950 ... ... 0.750871
0.703721 ... ... 3.225 0.325 3.550 406000 51.100 -2.575 53.675 ... ... 0.727655
0.67684 ... ... 3 0.300 3.300 408000 52.825 -2.600 55.425 ... ... 0.703776
0.650921 ... ... 2.800 0.275 3.075 410000 54.575 -2.625 57.200 ... ... 0.680988
0.624088 ... ... 2.600 0.250 2.850 412000 56.350 -2.650 59 ... ... 0.659535
0.600866 ... ... 2.425 0.250 2.675 414000 58.150 -2.650 60.800 ... ... 0.639665
0.577089 ... ... 2.250 0.250 2.500 416000 59.950 -2.675 62.625 ... ... 0.619526
0.552674 ... ... 2.100 0.225 2.325 418000 61.775 -2.700 64.475 ... ... 0.601257
0.530254 ... ... 1.950 0.225 2.175 420000 63.625 -2.700 66.325 ... ... 0.585087
0.50732 ... ... 1.825 0.200 2.025 422000 65.475 -2.700 68.175 ... ... 0.568881
0.486795 ... ... 1.725 0.175 1.900 424000 67.325 -2.750 70.075 ... ... 0.552629
0.46589 ... ... 1.600 0.175 1.775 426000 69.200 -2.750 71.950 ... ... 0.538762
0.444548 ... ... 1.500 0.150 1.650 428000 71.075 -2.775 73.850 ... ... 0.524943
0.426129 ... ... 1.425 0.125 1.550 430000 72.975 -2.800 75.775 ... ... 0.513716
0.407434 ... ... 1.325 0.125 1.450 432000 74.875 -2.800 77.675 ... ... 0.502606
0.392103 ... ... 1.250 0.125 1.375 434000 76.800 -2.800 79.600 ... ... 0.494229
0.372867 ... ... 1.175 0.100 1.275 436000 78.725 -2.825 81.550 ... ... 0.486008
0.357175 ... ... 1.125 0.075 1.200 438000 80.650 -2.825 83.475 ... ... 0.477934
0.34537 ... ... 1.050 0.100 1.150 440000 82.575 -2.850 85.425 ... ... 0.470001
0.329436 ... ... 1 0.075 1.075 442000 84.525 -2.850 87.375 ... ... 0.464876
0.317562 ... ... 0.950 0.075 1.025 444000 86.475 -2.875 89.350 ... ... 0.459891
0.301267 ... ... 0.900 0.050 0.950 446000 88.425 -2.875 91.300 ... ... 0.455038
0.289229 ... ... 0.850 0.050 0.900 448000 90.375 -2.900 93.275 ... ... 0.450311
0.277126 ... ... 0.825 0.025 0.850 450000 92.350 -2.900 95.250 ... ... 0.44834
0.269684 ... ... 0.775 0.050 0.825 452000 94.325 -2.900 97.225 ... ... 0.446452
0.25752 ... ... 0.750 0.025 0.775 454000 96.300 -2.900 99.200 ... ... 0.444644
0.250166 ... ... 0.725 0.025 0.750 456000 98.275 -2.900 101.175 ... ... 0.442913
0.237879 ... ... 0.675 0.025 0.700 458000 100.250 -2.925 103.175 ... ... 0.441252
0.230571 ... ... 0.650 0.025 0.675 460000 102.250 -2.900 105.150 ... ... 0.442148
0.223303 ... ... 0.625 0.025 0.650 462000 104.225 -2.925 107.150 ... ... 0.440599
0.210783 ... ... 0.600 0 0.600 464000 106.225 -2.925 109.150 ... ... 0.441534
0.203497 ... ... 0.575 0 0.575 466000 108.225 -2.925 111.150 ... ... 0.442468
0.196225 ... ... 0.550 0 0.550 468000 110.225 -2.925 113.150 ... ... 0.443399
0.188956 ... ... 0.525 0 0.525 470000 112.225 -2.925 115.150 ... ... 0.444328
0.187296 ... ... 0.525 0 0.525 472000 114.225 -2.925 117.150 ... ... 0.445255
0.180109 ... ... 0.500 0 0.500 474000 116.225 -2.925 119.150 ... ... 0.446179
0.172905 ... ... 0.475 0 0.475 476000 118.225 -2.925 121.150 ... ... 0.447101
0.165681 ... ... 0.475 -0.025 0.450 478000 120.225 -2.925 123.150 ... ... 0.448021
0.1643 ... ... 0.450 0 0.450 480000 122.225 -2.925 125.150 ... ... 0.448939
0.157114 ... ... 0.425 0 0.425 482000 124.225 -2.925 127.150 ... ... 0.449854
0.149884 ... ... 0.425 -0.025 0.400 484000 126.225 -2.925 129.150 ... ... 0.450767
0.148682 ... ... 0.400 0 0.400 486000 128.225 -2.925 131.150 ... ... 0.451679
0.141463 ... ... 0.400 -0.025 0.375 488000 130.225 -2.925 133.150 ... ... 0.452587
0.140358 ... ... 0.375 0 0.375 490000 132.225 -2.925 135.150 ... ... 0.453494
0.133134 ... ... 0.375 -0.025 0.350 492000 134.225 -2.925 137.150 ... ... 0.454398
0.13212 ... ... 0.350 0 0.350 494000 136.225 -2.925 139.150 ... ... 0.4553
0.124875 ... ... 0.350 -0.025 0.325 496000 138.225 -2.925 141.150 ... ... 0.4562
0.123946 ... ... 0.325 0 0.325 498000 140.225 -2.925 143.150 ... ... 0.457098
0.123039 ... ... 0.325 0 0.325 500000 142.225 -2.925 145.150 ... ... 0.457994
0.11581 ... ... 0.300 0 0.300 502000 144.225 -2.925 147.150 ... ... 0.458888
0.114983 ... ... 0.300 0 0.300 504000 146.225 -2.925 149.150 ... ... 0.459779
0.107687 ... ... 0.300 -0.025 0.275 506000 148.225 -2.925 151.150 ... ... 0.460669
0.106934 ... ... 0.275 0 0.275 508000 150.225 -2.925 153.150 ... ... 0.461556
0.106197 ... ... 0.275 0 0.275 510000 152.225 -2.925 155.150 ... ... 0.462441
0.105476 ... ... 0.275 0 0.275 512000 154.225 -2.925 157.150 ... ... 0.463325
0.0982 ... ... 0.275 -0.025 0.250 514000 156.225 -2.925 159.150 ... ... 0.464206
0.097546 ... ... 0.250 0 0.250 516000 158.225 -2.925 161.150 ... ... 0.465085
0.096905 ... ... 0.250 0 0.250 518000 160.225 -2.925 163.150 ... ... 0.465963
0.096278 ... ... 0.250 0 0.250 520000 162.225 -2.925 165.150 ... ... 0.466838
0.088986 ... ... 0.250 -0.025 0.225 522000 164.225 -2.925 167.150 ... ... 0.467711
0.08842 ... ... 0.225 0 0.225 524000 166.225 -2.925 169.150 ... ... 0.468583
0.087866 ... ... 0.225 0 0.225 526000 168.225 -2.925 171.150 ... ... 0.469452
0.080472 ... ... 0.225 -0.025 0.200 528000 170.225 -2.925 173.150 ... ... 0.47032
0.079975 ... ... 0.200 0 0.200 530000 172.225 -2.925 175.150 ... ... 0.471185
0.079488 ... ... 0.200 0 0.200 532000 174.225 -2.925 177.150 ... ... 0.472049
0.071952 ... ... 0.200 -0.025 0.175 534000 176.225 -2.925 179.150 ... ... 0.472911
0.07152 ... ... 0.175 0 0.175 536000 178.225 -2.925 181.150 ... ... 0.473771
0.071096 ... ... 0.175 0 0.175 538000 180.225 -2.925 183.150 ... ... 0.474629
0.070681 ... ... 0.175 0 0.175 540000 182.225 -2.925 185.150 ... ... 0.475484
0.062997 ... ... 0.175 -0.025 0.150 542000 184.225 -2.925 187.150 ... ... 0.476339
0.062634 ... ... 0.150 0 0.150 544000 186.225 -2.925 189.150 ... ... 0.477191
0.062277 ... ... 0.150 0 0.150 546000 188.225 -2.925 191.150 ... ... 0.478041
0.061927 ... ... 0.150 0 0.150 548000 190.225 -2.925 193.150 ... ... 0.47889
0.05403 ... ... 0.150 -0.025 0.125 550000 192.225 -2.925 195.150 ... ... 0.479737
0.05373 ... ... 0.125 0 0.125 552000 194.225 -2.925 197.150 ... ... 0.480582
0.053435 ... ... 0.125 0 0.125 554000 196.225 -2.925 199.150 ... ... 0.481425
0.053145 ... ... 0.125 0 0.125 556000 198.225 -2.925 201.150 ... ... 0.482267
0.05286 ... ... 0.125 0 0.125 558000 200.225 -2.925 203.150 ... ... 0.483106

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.