DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 326.625
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
0.280233 ... ... 177.925 2.700 180.625 146000 0.200 0 0.200 ... ... 0.043396
0.2823 ... ... 175.925 2.700 178.625 148000 0.200 0 0.200 ... ... 0.044014
0.28435 ... ... 173.925 2.700 176.625 150000 0.225 0 0.225 ... ... 0.048434
0.286385 ... ... 171.925 2.700 174.625 152000 0.225 -0.025 0.250 ... ... 0.049121
0.288405 ... ... 169.925 2.700 172.625 154000 0.250 0 0.250 ... ... 0.053554
0.290409 ... ... 167.925 2.700 170.625 156000 0.275 0 0.275 ... ... 0.057956
0.292398 ... ... 165.925 2.700 168.625 158000 0.275 -0.025 0.300 ... ... 0.058775
0.294374 ... ... 163.925 2.700 166.625 160000 0.300 0 0.300 ... ... 0.063216
0.296335 ... ... 161.925 2.700 164.625 162000 0.325 0 0.325 ... ... 0.067643
0.298282 ... ... 159.925 2.700 162.625 164000 0.350 0 0.350 ... ... 0.072069
0.300215 ... ... 157.925 2.700 160.625 166000 0.375 0 0.375 ... ... 0.076497
0.302135 ... ... 155.925 2.700 158.625 168000 0.375 -0.025 0.400 ... ... 0.077576
0.304042 ... ... 153.925 2.700 156.625 170000 0.400 -0.025 0.425 ... ... 0.082077
0.305936 ... ... 151.925 2.700 154.625 172000 0.425 -0.025 0.450 ... ... 0.086594
0.307817 ... ... 149.925 2.700 152.625 174000 0.450 -0.025 0.475 ... ... 0.091132
0.309686 ... ... 147.925 2.700 150.625 176000 0.475 -0.025 0.500 ... ... 0.095696
0.311543 ... ... 145.925 2.700 148.625 178000 0.525 0 0.525 ... ... 0.103457
0.313388 ... ... 143.925 2.700 146.625 180000 0.550 0 0.550 ... ... 0.108057
0.315221 ... ... 141.925 2.700 144.625 182000 0.575 -0.025 0.600 ... ... 0.112697
0.317042 ... ... 139.925 2.700 142.625 184000 0.625 0 0.625 ... ... 0.120406
0.318853 ... ... 137.925 2.700 140.625 186000 0.650 -0.025 0.675 ... ... 0.125118
0.320652 ... ... 135.925 2.700 138.625 188000 0.700 -0.025 0.725 ... ... 0.132814
0.32244 ... ... 133.925 2.700 136.625 190000 0.725 -0.025 0.750 ... ... 0.137617
0.324217 ... ... 131.925 2.700 134.625 192000 0.775 -0.025 0.800 ... ... 0.145334
0.325984 ... ... 129.925 2.700 132.625 194000 0.825 -0.025 0.850 ... ... 0.153044
0.32774 ... ... 127.925 2.700 130.625 196000 0.875 -0.025 0.900 ... ... 0.160759
0.329486 ... ... 125.950 2.675 128.625 198000 0.925 -0.025 0.950 ... ... 0.168487
0.332444 ... ... 123.975 2.675 126.650 200000 0.975 -0.050 1.025 ... ... 0.176239
0.335439 ... ... 121.975 2.700 124.675 202000 1.025 -0.050 1.075 ... ... 0.184021
0.338472 ... ... 120.025 2.675 122.700 204000 1.100 -0.050 1.150 ... ... 0.194382
0.341545 ... ... 118.050 2.675 120.725 206000 1.150 -0.050 1.200 ... ... 0.202215
0.345956 ... ... 116.100 2.675 118.775 208000 1.225 -0.050 1.275 ... ... 0.212546
0.349137 ... ... 114.150 2.650 116.800 210000 1.300 -0.050 1.350 ... ... 0.222852
0.353693 ... ... 112.200 2.650 114.850 212000 1.375 -0.050 1.425 ... ... 0.233147
0.359666 ... ... 110.275 2.650 112.925 214000 1.450 -0.050 1.500 ... ... 0.243446
0.364406 ... ... 108.325 2.650 110.975 216000 1.525 -0.075 1.600 ... ... 0.253759
0.370586 ... ... 106.425 2.625 109.050 218000 1.600 -0.100 1.700 ... ... 0.2641
0.376878 ... ... 104.500 2.625 107.125 220000 1.700 -0.100 1.800 ... ... 0.276611
0.383285 ... ... 102.600 2.600 105.200 222000 1.800 -0.100 1.900 ... ... 0.289076
0.391167 ... ... 100.700 2.600 103.300 224000 1.900 -0.100 2 ... ... 0.301511
0.399172 ... ... 98.800 2.600 101.400 226000 2.025 -0.100 2.125 ... ... 0.315893
0.407305 ... ... 96.925 2.575 99.500 228000 2.125 -0.125 2.250 ... ... 0.328272
0.416904 ... ... 95.050 2.575 97.625 230000 2.250 -0.125 2.375 ... ... 0.342525
0.426622 ... ... 93.175 2.575 95.750 232000 2.375 -0.125 2.500 ... ... 0.356716
0.437769 ... ... 91.325 2.575 93.900 234000 2.525 -0.125 2.650 ... ... 0.372601
0.449015 ... ... 89.475 2.575 92.050 236000 2.650 -0.150 2.800 ... ... 0.386675
0.460364 ... ... 87.650 2.550 90.200 238000 2.825 -0.150 2.975 ... ... 0.404002
0.471823 ... ... 85.825 2.525 88.350 240000 2.975 -0.175 3.150 ... ... 0.419566
0.484619 ... ... 84.025 2.500 86.525 242000 3.150 -0.175 3.325 ... ... 0.436583
0.498684 ... ... 82.225 2.500 84.725 244000 3.325 -0.175 3.500 ... ... 0.453454
0.512782 ... ... 80.425 2.500 82.925 246000 3.525 -0.200 3.725 ... ... 0.471607
0.526921 ... ... 78.650 2.475 81.125 248000 3.725 -0.200 3.925 ... ... 0.489559
0.542208 ... ... 76.900 2.450 79.350 250000 3.925 -0.225 4.150 ... ... 0.507342
0.558553 ... ... 75.150 2.450 77.600 252000 4.150 -0.225 4.375 ... ... 0.526213
0.574839 ... ... 73.425 2.425 75.850 254000 4.375 -0.250 4.625 ... ... 0.544864
0.59108 ... ... 71.700 2.400 74.100 256000 4.625 -0.275 4.900 ... ... 0.564447
0.608237 ... ... 70 2.375 72.375 258000 4.875 -0.300 5.175 ... ... 0.583765
0.626211 ... ... 68.300 2.375 70.675 260000 5.150 -0.300 5.450 ... ... 0.603866
0.644034 ... ... 66.625 2.350 68.975 262000 5.450 -0.325 5.775 ... ... 0.624622
0.66255 ... ... 64.975 2.325 67.300 264000 5.750 -0.325 6.075 ... ... 0.645007
0.681657 ... ... 63.325 2.325 65.650 266000 6.050 -0.375 6.425 ... ... 0.665052
0.700508 ... ... 61.700 2.300 64 268000 6.400 -0.375 6.775 ... ... 0.68641
0.719827 ... ... 60.100 2.275 62.375 270000 6.725 -0.425 7.150 ... ... 0.706543
0.738853 ... ... 58.525 2.225 60.750 272000 7.100 -0.425 7.525 ... ... 0.727763
0.758849 ... ... 56.950 2.225 59.175 274000 7.475 -0.450 7.925 ... ... 0.748496
0.778437 ... ... 55.400 2.200 57.600 276000 7.875 -0.500 8.375 ... ... 0.769392
0.798181 ... ... 53.875 2.175 56.050 278000 8.300 -0.500 8.800 ... ... 0.790352
0.817489 ... ... 52.375 2.125 54.500 280000 8.750 -0.525 9.275 ... ... 0.81128
0.837308 ... ... 50.900 2.100 53 282000 9.200 -0.550 9.750 9.250 9.250 0.831601
0.856587 ... ... 49.425 2.075 51.500 284000 9.675 -0.600 10.275 ... ... 0.851794
0.87613 ... ... 48 2.050 50.050 286000 10.175 -0.625 10.800 ... ... 0.871773
0.895041 ... ... 46.575 2.025 48.600 288000 10.700 -0.650 11.350 ... ... 0.891456
0.913667 ... ... 45.200 1.975 47.175 290000 11.225 -0.700 11.925 ... ... 0.910438
0.93193 ... ... 43.825 1.950 45.775 292000 11.800 -0.725 12.525 ... ... 0.929339
0.949761 ... ... 42.475 1.925 44.400 294000 12.400 -0.725 13.125 ... ... 0.947725
0.967092 ... ... 41.150 1.900 43.050 296000 13 -0.775 13.775 ... ... 0.965303
0.983664 ... ... 39.850 1.850 41.700 298000 13.625 -0.825 14.450 ... ... 0.982304
0.999835 ... ... 38.575 1.825 40.400 300000 14.300 -0.825 15.125 ... ... 0.998838
1.015324 ... ... 37.325 1.800 39.125 302000 14.975 -0.875 15.850 ... ... 1.014481
1.029962 ... ... 36.100 1.750 37.850 304000 15.675 -0.900 16.575 ... ... 1.029379
1.04396 ... ... 34.900 1.725 36.625 306000 16.400 -0.925 17.325 ... ... 1.043486
1.057054 ... ... 33.725 1.675 35.400 308000 17.150 -0.950 18.100 ... ... 1.056755
1.069377 ... ... 32.550 1.675 34.225 310000 17.925 -1 18.925 ... ... 1.069148
1.080751 ... ... 31.425 1.625 33.050 312000 18.700 -1.025 19.725 ... ... 1.080583
1.091215 ... ... 30.300 1.600 31.900 314000 19.525 -1.050 20.575 ... ... 1.091131
1.100734 ... ... 29.225 1.550 30.775 316000 20.350 -1.100 21.450 ... ... 1.100684
1.109275 ... ... 28.150 1.525 29.675 318000 21.200 -1.125 22.325 ... ... 1.109253
1.116812 ... ... 27.075 1.500 28.575 320000 22.100 -1.150 23.250 ... ... 1.116812
1.123325 ... ... 26.050 1.475 27.525 322000 22.975 -1.200 24.175 23.100 23.100 1.123334
1.128795 ... ... 25.050 1.425 26.475 324000 23.900 -1.200 25.100 ... ... 1.128801
1.133197 ... ... 24.050 1.400 25.450 326000 24.850 -1.225 26.075 ... ... 1.133193
1.136511 ... ... 23.075 1.375 24.450 328000 25.800 -1.275 27.075 ... ... 1.136507
1.138721 ... ... 22.125 1.350 23.475 330000 26.775 -1.300 28.075 27.250 27.250 1.138717
1.139815 ... ... 21.175 1.325 22.500 332000 27.775 -1.325 29.100 ... ... 1.13981
1.139766 ... ... 20.275 1.275 21.550 334000 28.775 -1.375 30.150 ... ... 1.139772
1.138561 ... ... 19.375 1.250 20.625 336000 29.825 -1.400 31.225 ... ... 1.138595
1.13619 ... ... 18.525 1.200 19.725 338000 30.900 -1.425 32.325 ... ... 1.136279
1.132647 ... ... 17.675 1.175 18.850 340000 31.975 -1.450 33.425 ... ... 1.132788
1.127931 ... ... 16.850 1.150 18 342000 33.075 -1.500 34.575 ... ... 1.128133
1.122043 ... ... 16.075 1.100 17.175 344000 34.225 -1.525 35.750 ... ... 1.122392
1.11499 ... ... 15.300 1.075 16.375 346000 35.375 -1.575 36.950 ... ... 1.115442
1.106782 ... ... 14.550 1.050 15.600 348000 36.550 -1.625 38.175 ... ... 1.107351
1.097436 ... ... 13.850 1 14.850 350000 37.775 -1.650 39.425 ... ... 1.098285
1.08697 ... ... 13.150 0.975 14.125 352000 39 -1.700 40.700 ... ... 1.087995
1.075413 ... ... 12.500 0.925 13.425 354000 40.275 -1.725 42 ... ... 1.076843
1.062794 ... ... 11.850 0.900 12.750 356000 41.575 -1.750 43.325 ... ... 1.064718
1.049152 ... ... 11.250 0.850 12.100 358000 42.875 -1.800 44.675 ... ... 1.051383
1.034867 ... ... 10.675 0.825 11.500 360000 44.225 -1.850 46.075 ... ... 1.037418
1.019362 ... ... 10.125 0.775 10.900 362000 45.600 -1.875 47.475 ... ... 1.022636
1.002989 ... ... 9.600 0.725 10.325 364000 47 -1.925 48.925 ... ... 1.007103
0.986293 ... ... 9.100 0.700 9.800 366000 48.425 -1.950 50.375 ... ... 0.99089
0.96844 ... ... 8.625 0.650 9.275 368000 49.900 -1.975 51.875 ... ... 0.974589
0.950533 ... ... 8.175 0.625 8.800 370000 51.375 -2.025 53.400 ... ... 0.957319
0.932186 ... ... 7.750 0.600 8.350 372000 52.875 -2.075 54.950 ... ... 0.939633
0.912799 ... ... 7.350 0.550 7.900 374000 54.425 -2.100 56.525 ... ... 0.922305
0.893839 ... ... 6.975 0.525 7.500 376000 55.975 -2.125 58.100 ... ... 0.904161
0.873945 ... ... 6.600 0.500 7.100 378000 57.550 -2.175 59.725 ... ... 0.885933
0.853953 ... ... 6.275 0.450 6.725 380000 59.150 -2.200 61.350 ... ... 0.867743
0.833994 ... ... 5.950 0.425 6.375 382000 60.775 -2.250 63.025 ... ... 0.849718
0.814207 ... ... 5.650 0.400 6.050 384000 62.425 -2.275 64.700 ... ... 0.831993
0.793644 ... ... 5.350 0.375 5.725 386000 64.100 -2.275 66.375 ... ... 0.8147
0.77459 ... ... 5.100 0.350 5.450 388000 65.775 -2.325 68.100 ... ... 0.796919
0.753686 ... ... 4.850 0.300 5.150 390000 67.475 -2.350 69.825 ... ... 0.779735
0.734621 ... ... 4.600 0.300 4.900 392000 69.200 -2.350 71.550 ... ... 0.763296
0.714996 ... ... 4.375 0.275 4.650 394000 70.925 -2.375 73.300 ... ... 0.746508
0.696238 ... ... 4.150 0.275 4.425 396000 72.675 -2.400 75.075 ... ... 0.730638
0.67698 ... ... 3.950 0.250 4.200 398000 74.425 -2.425 76.850 ... ... 0.714485
0.657184 ... ... 3.775 0.200 3.975 400000 76.200 -2.450 78.650 ... ... 0.699428
0.640196 ... ... 3.575 0.225 3.800 402000 78 -2.450 80.450 ... ... 0.685599
0.621127 ... ... 3.425 0.175 3.600 404000 79.800 -2.475 82.275 ... ... 0.671645
0.603401 ... ... 3.250 0.175 3.425 406000 81.600 -2.500 84.100 ... ... 0.657553
0.585294 ... ... 3.100 0.150 3.250 408000 83.425 -2.525 85.950 ... ... 0.644886
0.568775 ... ... 2.950 0.150 3.100 410000 85.275 -2.525 87.800 ... ... 0.633766
0.551967 ... ... 2.825 0.125 2.950 412000 87.100 -2.550 89.650 ... ... 0.620995
0.536994 ... ... 2.700 0.125 2.825 414000 88.950 -2.575 91.525 ... ... 0.60983
0.521829 ... ... 2.575 0.125 2.700 416000 90.825 -2.550 93.375 ... ... 0.600374
0.506443 ... ... 2.450 0.125 2.575 418000 92.700 -2.575 95.275 ... ... 0.59096
0.490821 ... ... 2.350 0.100 2.450 420000 94.575 -2.575 97.150 ... ... 0.581585
0.477384 ... ... 2.250 0.100 2.350 422000 96.450 -2.600 99.050 ... ... 0.572242
0.461291 ... ... 2.150 0.075 2.225 424000 98.350 -2.600 100.950 ... ... 0.564752
0.447494 ... ... 2.050 0.075 2.125 426000 100.250 -2.625 102.875 ... ... 0.557334
0.436204 ... ... 1.975 0.075 2.050 428000 102.175 -2.600 104.775 ... ... 0.551833
0.422124 ... ... 1.900 0.050 1.950 430000 104.075 -2.625 106.700 ... ... 0.544562
0.410656 ... ... 1.825 0.050 1.875 432000 106 -2.625 108.625 ... ... 0.539227
0.399112 ... ... 1.750 0.050 1.800 434000 107.925 -2.650 110.575 ... ... 0.533974
0.387477 ... ... 1.675 0.050 1.725 436000 109.875 -2.625 112.500 ... ... 0.530678
0.375741 ... ... 1.600 0.050 1.650 438000 111.800 -2.650 114.450 ... ... 0.525587
0.366971 ... ... 1.550 0.050 1.600 440000 113.750 -2.650 116.400 ... ... 0.522451
0.355067 ... ... 1.500 0.025 1.525 442000 115.700 -2.650 118.350 ... ... 0.519387
0.346238 ... ... 1.425 0.050 1.475 444000 117.650 -2.675 120.325 ... ... 0.516392
0.337391 ... ... 1.375 0.050 1.425 446000 119.600 -2.675 122.275 ... ... 0.513465
0.325195 ... ... 1.325 0.025 1.350 448000 121.575 -2.675 124.250 ... ... 0.512457
0.316236 ... ... 1.275 0.025 1.300 450000 123.550 -2.650 126.200 ... ... 0.511494
0.310684 ... ... 1.250 0.025 1.275 452000 125.500 -2.675 128.175 ... ... 0.508747
0.301702 ... ... 1.200 0.025 1.225 454000 127.475 -2.675 130.150 ... ... 0.507881
0.292667 ... ... 1.150 0.025 1.175 456000 129.450 -2.700 132.150 ... ... 0.507054
0.287178 ... ... 1.125 0.025 1.150 458000 131.425 -2.700 134.125 ... ... 0.506264
0.278084 ... ... 1.100 0 1.100 460000 133.425 -2.675 136.100 ... ... 0.50728
0.272628 ... ... 1.050 0.025 1.075 462000 135.400 -2.700 138.100 ... ... 0.506546
0.263451 ... ... 1.025 0 1.025 464000 137.400 -2.675 140.075 ... ... 0.507581
0.25801 ... ... 1 0 1 466000 139.375 -2.700 142.075 ... ... 0.5069
0.252589 ... ... 0.950 0.025 0.975 468000 141.375 -2.700 144.075 ... ... 0.507952
0.247185 ... ... 0.925 0.025 0.950 470000 143.375 -2.700 146.075 ... ... 0.509001
0.237855 ... ... 0.900 0 0.900 472000 145.375 -2.700 148.075 ... ... 0.510048
0.232436 ... ... 0.875 0 0.875 474000 147.375 -2.700 150.075 ... ... 0.511091
0.227025 ... ... 0.850 0 0.850 476000 149.375 -2.700 152.075 ... ... 0.512132
0.221617 ... ... 0.825 0 0.825 478000 151.375 -2.700 154.075 ... ... 0.51317
0.21621 ... ... 0.800 0 0.800 480000 153.375 -2.700 156.075 ... ... 0.514206
0.214952 ... ... 0.800 0 0.800 482000 155.375 -2.700 158.075 ... ... 0.515238
0.209588 ... ... 0.775 0 0.775 484000 157.375 -2.700 160.075 ... ... 0.516269
0.204217 ... ... 0.750 0 0.750 486000 159.375 -2.700 162.075 ... ... 0.517296
0.198837 ... ... 0.725 0 0.725 488000 161.375 -2.700 164.075 ... ... 0.518321
0.193446 ... ... 0.700 0 0.700 490000 163.375 -2.700 166.075 ... ... 0.519343
0.192377 ... ... 0.700 0 0.700 492000 165.375 -2.700 168.075 ... ... 0.520363
0.187009 ... ... 0.675 0 0.675 494000 167.375 -2.700 170.075 ... ... 0.52138
0.181621 ... ... 0.650 0 0.650 496000 169.375 -2.700 172.075 ... ... 0.522395
0.180647 ... ... 0.650 0 0.650 498000 171.375 -2.700 174.075 ... ... 0.523407
0.175274 ... ... 0.625 0 0.625 500000 173.375 -2.700 176.075 ... ... 0.524416
0.169871 ... ... 0.600 0 0.600 502000 175.375 -2.700 178.075 ... ... 0.525423
0.168986 ... ... 0.600 0 0.600 504000 177.375 -2.700 180.075 ... ... 0.526428
0.163588 ... ... 0.575 0 0.575 506000 179.375 -2.700 182.075 ... ... 0.52743
0.162753 ... ... 0.575 0 0.575 508000 181.375 -2.700 184.075 ... ... 0.52843
0.157352 ... ... 0.550 0 0.550 510000 183.375 -2.700 186.075 ... ... 0.529427
0.156564 ... ... 0.550 0 0.550 512000 185.375 -2.700 188.075 ... ... 0.530422
0.151152 ... ... 0.525 0 0.525 514000 187.375 -2.700 190.075 ... ... 0.531414
0.15041 ... ... 0.525 0 0.525 516000 189.375 -2.700 192.075 ... ... 0.532404
0.144985 ... ... 0.500 0 0.500 518000 191.375 -2.700 194.075 ... ... 0.533391
0.144287 ... ... 0.500 0 0.500 520000 193.375 -2.700 196.075 ... ... 0.534376
0.143599 ... ... 0.500 0 0.500 522000 195.375 -2.700 198.075 ... ... 0.535359
0.138178 ... ... 0.475 0 0.475 524000 197.375 -2.700 200.075 ... ... 0.53634
0.137531 ... ... 0.475 0 0.475 526000 199.375 -2.700 202.075 ... ... 0.537318
0.132084 ... ... 0.450 0 0.450 528000 201.375 -2.700 204.075 ... ... 0.538294
0.131477 ... ... 0.450 0 0.450 530000 203.375 -2.700 206.075 ... ... 0.539267
0.125987 ... ... 0.425 0 0.425 532000 205.375 -2.700 208.075 ... ... 0.540238
0.125417 ... ... 0.425 0 0.425 534000 207.375 -2.700 210.075 ... ... 0.541207
0.119888 ... ... 0.400 0 0.400 536000 209.375 -2.700 212.075 ... ... 0.542173
0.119354 ... ... 0.400 0 0.400 538000 211.375 -2.700 214.075 ... ... 0.543138
0.113765 ... ... 0.375 0 0.375 540000 213.375 -2.700 216.075 ... ... 0.5441
0.113266 ... ... 0.375 0 0.375 542000 215.375 -2.700 218.075 ... ... 0.545059
0.112774 ... ... 0.375 0 0.375 544000 217.375 -2.700 220.075 ... ... 0.546017
0.107154 ... ... 0.350 0 0.350 546000 219.375 -2.700 222.075 ... ... 0.546972
0.106696 ... ... 0.350 0 0.350 548000 221.375 -2.700 224.075 ... ... 0.547926
0.100994 ... ... 0.350 -0.025 0.325 550000 223.375 -2.700 226.075 ... ... 0.548877
0.100568 ... ... 0.325 0 0.325 552000 225.375 -2.700 228.075 ... ... 0.549825
0.100149 ... ... 0.325 0 0.325 554000 227.375 -2.700 230.075 ... ... 0.550772
0.094389 ... ... 0.325 -0.025 0.300 556000 229.375 -2.700 232.075 ... ... 0.551716
0.094 ... ... 0.300 0 0.300 558000 231.375 -2.700 234.075 ... ... 0.552658

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.