DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 370.025
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
0.35511 ... ... 204.075 3.950 208.025 162000 0.050 0 0.050 ... ... 0.017328
0.357504 ... ... 202.075 3.950 206.025 164000 0.050 0 0.050 ... ... 0.017553
0.359881 ... ... 200.075 3.950 204.025 166000 0.050 -0.025 0.075 ... ... 0.017782
0.362242 ... ... 198.075 3.950 202.025 168000 0.075 0 0.075 ... ... 0.024388
0.364585 ... ... 196.075 3.950 200.025 170000 0.075 0 0.075 ... ... 0.024702
0.366913 ... ... 194.075 3.950 198.025 172000 0.075 -0.025 0.100 ... ... 0.025021
0.369225 ... ... 192.075 3.950 196.025 174000 0.100 0 0.100 ... ... 0.031309
0.371521 ... ... 190.075 3.950 194.025 176000 0.100 -0.025 0.125 ... ... 0.031712
0.373802 ... ... 188.075 3.950 192.025 178000 0.100 -0.025 0.125 ... ... 0.032121
0.376069 ... ... 186.075 3.950 190.025 180000 0.125 0 0.125 ... ... 0.038236
0.37832 ... ... 184.075 3.950 188.025 182000 0.125 -0.025 0.150 ... ... 0.038728
0.380557 ... ... 182.075 3.950 186.025 184000 0.150 -0.025 0.175 ... ... 0.044687
0.38278 ... ... 180.075 3.950 184.025 186000 0.150 -0.025 0.175 ... ... 0.045262
0.384989 ... ... 178.075 3.950 182.025 188000 0.175 -0.025 0.200 ... ... 0.051122
0.387184 ... ... 176.075 3.950 180.025 190000 0.200 -0.025 0.225 ... ... 0.056852
0.389365 ... ... 174.075 3.950 178.025 192000 0.225 -0.025 0.250 ... ... 0.062486
0.391533 ... ... 172.075 3.950 176.025 194000 0.225 -0.050 0.275 ... ... 0.063287
0.393688 ... ... 170.075 3.950 174.025 196000 0.250 -0.025 0.275 ... ... 0.068917
0.395831 ... ... 168.075 3.950 172.025 198000 0.275 -0.025 0.300 ... ... 0.074489
0.397961 ... ... 166.075 3.950 170.025 200000 0.300 -0.050 0.350 ... ... 0.080024
0.400078 ... ... 164.075 3.950 168.025 202000 0.325 -0.050 0.375 ... ... 0.085531
0.402183 ... ... 162.075 3.950 166.025 204000 0.350 -0.050 0.400 ... ... 0.091022
0.404276 ... ... 160.075 3.950 164.025 206000 0.400 -0.025 0.425 ... ... 0.100702
0.406358 ... ... 158.075 3.950 162.025 208000 0.425 -0.050 0.475 ... ... 0.106125
0.408427 ... ... 156.075 3.950 160.025 210000 0.450 -0.050 0.500 ... ... 0.111564
0.410485 ... ... 154.075 3.950 158.025 212000 0.500 -0.050 0.550 ... ... 0.120951
0.412532 ... ... 152.075 3.950 156.025 214000 0.525 -0.075 0.600 ... ... 0.126392
0.414567 ... ... 150.075 3.950 154.025 216000 0.575 -0.075 0.650 ... ... 0.135634
0.416592 ... ... 148.075 3.950 152.025 218000 0.625 -0.075 0.700 ... ... 0.144776
0.418605 ... ... 146.075 3.950 150.025 220000 0.675 -0.075 0.750 ... ... 0.153841
0.420608 ... ... 144.075 3.950 148.025 222000 0.725 -0.075 0.800 ... ... 0.162846
0.422601 ... ... 142.075 3.950 146.025 224000 0.775 -0.100 0.875 ... ... 0.171811
0.424583 ... ... 140.075 3.950 144.025 226000 0.825 -0.100 0.925 ... ... 0.180747
0.426555 ... ... 138.075 3.950 142.025 228000 0.900 -0.100 1 ... ... 0.192894
0.428517 ... ... 136.075 3.950 140.025 230000 0.950 -0.125 1.075 ... ... 0.201756
0.430469 ... ... 134.100 3.925 138.025 232000 1.025 -0.125 1.150 ... ... 0.213703
0.432411 ... ... 132.100 3.925 136.025 234000 1.100 -0.125 1.225 ... ... 0.225538
0.435682 ... ... 130.150 3.900 134.050 236000 1.175 -0.125 1.300 ... ... 0.237285
0.43899 ... ... 128.175 3.900 132.075 238000 1.250 -0.150 1.400 ... ... 0.248966
0.442337 ... ... 126.225 3.875 130.100 240000 1.350 -0.150 1.500 ... ... 0.263339
0.447117 ... ... 124.300 3.850 128.150 242000 1.425 -0.150 1.575 ... ... 0.274877
0.451975 ... ... 122.350 3.850 126.200 244000 1.525 -0.175 1.700 ... ... 0.289003
0.458323 ... ... 120.425 3.850 124.275 246000 1.625 -0.175 1.800 ... ... 0.303003
0.463357 ... ... 118.525 3.800 122.325 248000 1.725 -0.200 1.925 ... ... 0.3169
0.47133 ... ... 116.625 3.800 120.425 250000 1.850 -0.200 2.050 ... ... 0.333092
0.477994 ... ... 114.725 3.775 118.500 252000 1.950 -0.225 2.175 ... ... 0.346789
0.486196 ... ... 112.850 3.750 116.600 254000 2.075 -0.225 2.300 ... ... 0.362691
0.494519 ... ... 110.975 3.725 114.700 256000 2.200 -0.250 2.450 ... ... 0.37845
0.504378 ... ... 109.100 3.725 112.825 258000 2.350 -0.225 2.575 ... ... 0.396191
0.51435 ... ... 107.250 3.700 110.950 260000 2.475 -0.250 2.725 ... ... 0.411682
0.52583 ... ... 105.400 3.700 109.100 262000 2.625 -0.275 2.900 ... ... 0.429075
0.536033 ... ... 103.550 3.675 107.225 264000 2.775 -0.300 3.075 ... ... 0.446302
0.549083 ... ... 101.725 3.675 105.400 266000 2.950 -0.300 3.250 ... ... 0.465228
0.560863 ... ... 99.925 3.625 103.550 268000 3.100 -0.325 3.425 ... ... 0.482144
0.574072 ... ... 98.100 3.625 101.725 270000 3.300 -0.300 3.600 ... ... 0.502404
0.587358 ... ... 96.325 3.575 99.900 272000 3.475 -0.325 3.800 ... ... 0.520713
0.601994 ... ... 94.525 3.575 98.100 274000 3.675 -0.350 4.025 ... ... 0.540466
0.617909 ... ... 92.750 3.575 96.325 276000 3.875 -0.350 4.225 ... ... 0.559981
0.632608 ... ... 91 3.525 94.525 278000 4.075 -0.400 4.475 ... ... 0.579291
0.648541 ... ... 89.250 3.500 92.750 280000 4.300 -0.400 4.700 ... ... 0.59984
0.665628 ... ... 87.500 3.500 91 282000 4.525 -0.425 4.950 ... ... 0.620128
0.682668 ... ... 85.775 3.475 89.250 284000 4.750 -0.450 5.200 ... ... 0.640185
0.699672 ... ... 84.050 3.450 87.500 286000 5 -0.475 5.475 ... ... 0.661295
0.717694 ... ... 82.350 3.425 85.775 288000 5.250 -0.500 5.750 ... ... 0.682124
0.736642 ... ... 80.675 3.400 84.075 290000 5.525 -0.500 6.025 ... ... 0.703854
0.755448 ... ... 79 3.375 82.375 292000 5.800 -0.525 6.325 ... ... 0.725261
0.77413 ... ... 77.325 3.350 80.675 294000 6.100 -0.550 6.650 ... ... 0.747422
0.793594 ... ... 75.675 3.325 79 296000 6.400 -0.575 6.975 ... ... 0.769224
0.813748 ... ... 74.025 3.325 77.350 298000 6.700 -0.600 7.300 ... ... 0.790696
0.832851 ... ... 72.425 3.250 75.675 300000 7.025 -0.625 7.650 ... ... 0.812769
0.853384 ... ... 70.800 3.250 74.050 302000 7.375 -0.650 8.025 ... ... 0.835331
0.873647 ... ... 69.200 3.225 72.425 304000 7.725 -0.675 8.400 ... ... 0.857467
0.893657 ... ... 67.625 3.175 70.800 306000 8.075 -0.700 8.775 ... ... 0.879208
0.914776 ... ... 66.050 3.175 69.225 308000 8.450 -0.725 9.175 ... ... 0.901302
0.934896 ... ... 64.500 3.125 67.625 310000 8.825 -0.750 9.575 ... ... 0.922971
0.955343 ... ... 62.950 3.100 66.050 312000 9.225 -0.775 10 ... ... 0.94488
0.976025 ... ... 61.425 3.075 64.500 314000 9.650 -0.800 10.450 ... ... 0.966932
0.996858 ... ... 59.925 3.050 62.975 316000 10.075 -0.825 10.900 ... ... 0.988481
1.017259 ... ... 58.425 3.025 61.450 318000 10.500 -0.875 11.375 ... ... 1.00955
1.037249 ... ... 56.950 2.975 59.925 320000 10.975 -0.900 11.875 ... ... 1.031132
1.057698 ... ... 55.500 2.950 58.450 322000 11.425 -0.950 12.375 ... ... 1.051691
1.077638 ... ... 54.050 2.925 56.975 324000 11.925 -0.975 12.900 ... ... 1.072595
1.097087 ... ... 52.625 2.875 55.500 326000 12.425 -1 13.425 ... ... 1.092902
1.116728 ... ... 51.225 2.850 54.075 328000 12.950 -1.025 13.975 ... ... 1.112983
1.135788 ... ... 49.850 2.800 52.650 330000 13.500 -1.050 14.550 13.900 13.900 1.132762
1.15456 ... ... 48.475 2.775 51.250 332000 14.050 -1.100 15.150 ... ... 1.151885
1.172973 ... ... 47.125 2.750 49.875 334000 14.625 -1.150 15.775 ... ... 1.170628
1.190741 ... ... 45.800 2.700 48.500 336000 15.225 -1.175 16.400 ... ... 1.188924
1.20827 ... ... 44.500 2.675 47.175 338000 15.850 -1.200 17.050 ... ... 1.20671
1.225079 ... ... 43.225 2.625 45.850 340000 16.475 -1.250 17.725 ... ... 1.223751
1.241331 ... ... 41.975 2.575 44.550 342000 17.150 -1.275 18.425 ... ... 1.240368
1.256972 ... ... 40.725 2.550 43.275 344000 17.825 -1.325 19.150 ... ... 1.256178
1.271947 ... ... 39.525 2.500 42.025 346000 18.525 -1.375 19.900 ... ... 1.271304
1.28612 ... ... 38.325 2.450 40.775 348000 19.250 -1.400 20.650 ... ... 1.2857
1.299642 ... ... 37.150 2.425 39.575 350000 20 -1.425 21.425 ... ... 1.29932
1.312306 ... ... 36 2.375 38.375 352000 20.750 -1.500 22.250 ... ... 1.312068
1.32416 ... ... 34.850 2.350 37.200 354000 21.525 -1.525 23.050 ... ... 1.323991
1.335136 ... ... 33.750 2.275 36.025 356000 22.325 -1.575 23.900 23 23 1.335054
1.345269 ... ... 32.650 2.250 34.900 358000 23.150 -1.600 24.750 ... ... 1.345222
1.354477 ... ... 31.550 2.225 33.775 360000 23.975 -1.650 25.625 24.300 24.300 1.354456
1.362757 ... ... 30.500 2.175 32.675 362000 24.825 -1.700 26.525 ... ... 1.362753
1.370081 ... ... 29.450 2.150 31.600 364000 25.700 -1.725 27.425 ... ... 1.370088
1.376431 ... ... 28.450 2.075 30.525 366000 26.600 -1.775 28.375 26.450 26.450 1.376435
1.381773 26.750 26.750 27.450 2.050 29.500 368000 27.525 -1.825 29.350 ... ... 1.381776
1.386092 ... ... 26.500 2 28.500 370000 28.475 -1.850 30.325 ... ... 1.386092
1.389376 ... ... 25.550 1.975 27.525 372000 29.450 -1.900 31.350 ... ... 1.389373
1.391622 ... ... 24.650 1.900 26.550 374000 30.450 -1.950 32.400 ... ... 1.39161
1.392801 ... ... 23.775 1.875 25.650 376000 31.475 -2 33.475 ... ... 1.392799
1.392936 ... ... 22.925 1.825 24.750 378000 32.550 -2.025 34.575 ... ... 1.392941
1.39202 ... ... 22.100 1.775 23.875 380000 33.625 -2.075 35.700 ... ... 1.392043
1.390082 ... ... 21.300 1.750 23.050 382000 34.750 -2.125 36.875 ... ... 1.390132
1.387136 ... ... 20.550 1.700 22.250 384000 35.925 -2.150 38.075 ... ... 1.387254
1.383249 ... ... 19.825 1.675 21.500 386000 37.100 -2.200 39.300 ... ... 1.383381
1.378368 ... ... 19.125 1.625 20.750 388000 38.325 -2.250 40.575 ... ... 1.378619
1.372636 ... ... 18.450 1.600 20.050 390000 39.575 -2.275 41.850 ... ... 1.372974
1.365947 ... ... 17.825 1.525 19.350 392000 40.850 -2.300 43.150 ... ... 1.366483
1.358519 ... ... 17.200 1.500 18.700 394000 42.150 -2.350 44.500 ... ... 1.359192
1.35032 ... ... 16.600 1.475 18.075 396000 43.450 -2.400 45.850 ... ... 1.351012
1.341242 ... ... 16.025 1.425 17.450 398000 44.800 -2.450 47.250 ... ... 1.342246
1.331453 ... ... 15.475 1.375 16.850 400000 46.175 -2.475 48.650 ... ... 1.332833
1.321219 ... ... 14.925 1.375 16.300 402000 47.550 -2.525 50.075 ... ... 1.322628
1.310206 ... ... 14.425 1.325 15.750 404000 48.975 -2.550 51.525 ... ... 1.31208
1.298399 ... ... 13.925 1.275 15.200 406000 50.400 -2.575 52.975 ... ... 1.300817
1.286366 ... ... 13.450 1.250 14.700 408000 51.850 -2.625 54.475 ... ... 1.289112
1.273618 ... ... 13 1.200 14.200 410000 53.325 -2.650 55.975 ... ... 1.277035
1.260492 ... ... 12.550 1.175 13.725 412000 54.800 -2.675 57.475 ... ... 1.264318
1.247066 ... ... 12.125 1.150 13.275 414000 56.300 -2.725 59.025 ... ... 1.25132
1.232999 ... ... 11.725 1.100 12.825 416000 57.825 -2.750 60.575 ... ... 1.238119
1.218726 ... ... 11.325 1.075 12.400 418000 59.350 -2.800 62.150 ... ... 1.22436
1.204332 ... ... 10.925 1.075 12 420000 60.900 -2.825 63.725 ... ... 1.210496
1.189382 ... ... 10.550 1.050 11.600 422000 62.475 -2.825 65.300 ... ... 1.196612
1.173857 ... ... 10.200 1 11.200 424000 64.025 -2.875 66.900 ... ... 1.181727
1.158334 ... ... 9.825 1 10.825 426000 65.625 -2.900 68.525 ... ... 1.167429
1.142272 ... ... 9.500 0.950 10.450 428000 67.200 -2.950 70.150 ... ... 1.152102
1.125649 ... ... 9.150 0.925 10.075 430000 68.825 -2.950 71.775 ... ... 1.13754
1.10916 ... ... 8.825 0.900 9.725 432000 70.425 -3 73.425 ... ... 1.121922
1.092906 ... ... 8.525 0.875 9.400 434000 72.075 -3 75.075 ... ... 1.107255
1.076191 ... ... 8.225 0.850 9.075 436000 73.700 -3.050 76.750 ... ... 1.091503
1.058993 ... ... 7.925 0.825 8.750 438000 75.350 -3.075 78.425 ... ... 1.076111
1.042177 ... ... 7.650 0.800 8.450 440000 77.025 -3.100 80.125 ... ... 1.061174
1.024924 ... ... 7.375 0.775 8.150 442000 78.700 -3.125 81.825 ... ... 1.045935
1.008186 ... ... 7.125 0.750 7.875 444000 80.400 -3.150 83.550 ... ... 1.031272
0.991059 ... ... 6.875 0.725 7.600 446000 82.100 -3.175 85.275 ... ... 1.016356
0.974588 ... ... 6.650 0.700 7.350 448000 83.800 -3.200 87 ... ... 1.001177
0.95778 ... ... 6.425 0.675 7.100 450000 85.550 -3.200 88.750 ... ... 0.987723
0.94177 ... ... 6.200 0.675 6.875 452000 87.275 -3.250 90.525 ... ... 0.973095
0.92548 ... ... 6 0.650 6.650 454000 89.025 -3.250 92.275 ... ... 0.959315
0.908893 ... ... 5.800 0.625 6.425 456000 90.775 -3.300 94.075 ... ... 0.945375
0.89328 ... ... 5.600 0.625 6.225 458000 92.550 -3.300 95.850 ... ... 0.932406
0.877433 ... ... 5.425 0.600 6.025 460000 94.325 -3.325 97.650 ... ... 0.919328
0.861333 ... ... 5.250 0.575 5.825 462000 96.125 -3.350 99.475 ... ... 0.907332
0.846391 ... ... 5.100 0.550 5.650 464000 97.925 -3.350 101.275 ... ... 0.895279
0.831261 ... ... 4.925 0.550 5.475 466000 99.725 -3.375 103.100 ... ... 0.883164
0.815932 ... ... 4.775 0.525 5.300 468000 101.550 -3.400 104.950 ... ... 0.872257
0.801943 ... ... 4.625 0.525 5.150 470000 103.375 -3.400 106.775 ... ... 0.861333
0.787818 ... ... 4.500 0.500 5 472000 105.200 -3.425 108.625 ... ... 0.85039
0.773548 ... ... 4.350 0.500 4.850 474000 107.025 -3.450 110.475 ... ... 0.839421
0.759124 ... ... 4.225 0.475 4.700 476000 108.875 -3.450 112.325 ... ... 0.829798
0.746254 ... ... 4.100 0.475 4.575 478000 110.725 -3.475 114.200 ... ... 0.82019
0.733294 ... ... 3.975 0.475 4.450 480000 112.575 -3.500 116.075 ... ... 0.810597
0.718437 ... ... 3.875 0.425 4.300 482000 114.450 -3.500 117.950 ... ... 0.802448
0.707076 ... ... 3.750 0.450 4.200 484000 116.300 -3.525 119.825 ... ... 0.792888
0.6938 ... ... 3.650 0.425 4.075 486000 118.175 -3.550 121.725 ... ... 0.784806
0.680402 ... ... 3.550 0.400 3.950 488000 120.050 -3.550 123.600 ... ... 0.776765
0.668841 ... ... 3.450 0.400 3.850 490000 121.925 -3.575 125.500 ... ... 0.76876
0.657224 ... ... 3.350 0.400 3.750 492000 123.825 -3.575 127.400 ... ... 0.762307
0.645545 ... ... 3.275 0.375 3.650 494000 125.700 -3.600 129.300 ... ... 0.754383
0.633799 ... ... 3.175 0.375 3.550 496000 127.600 -3.600 131.200 ... ... 0.748033
0.621976 ... ... 3.075 0.375 3.450 498000 129.500 -3.625 133.125 ... ... 0.741739
0.610072 ... ... 3 0.350 3.350 500000 131.400 -3.625 135.025 ... ... 0.735498
0.598082 ... ... 2.925 0.325 3.250 502000 133.300 -3.650 136.950 ... ... 0.729307
0.588243 ... ... 2.850 0.325 3.175 504000 135.225 -3.650 138.875 ... ... 0.724745
0.576097 ... ... 2.775 0.300 3.075 506000 137.125 -3.675 140.800 ... ... 0.718659
0.566175 ... ... 2.700 0.300 3 508000 139.050 -3.675 142.725 ... ... 0.714213
0.55622 ... ... 2.625 0.300 2.925 510000 140.975 -3.700 144.675 ... ... 0.709824
0.546228 ... ... 2.550 0.300 2.850 512000 142.900 -3.700 146.600 ... ... 0.705491
0.536195 ... ... 2.475 0.300 2.775 514000 144.825 -3.725 148.550 ... ... 0.701212
0.526116 ... ... 2.425 0.275 2.700 516000 146.750 -3.725 150.475 ... ... 0.696986
0.515985 ... ... 2.350 0.275 2.625 518000 148.700 -3.725 152.425 ... ... 0.694415
0.508352 ... ... 2.300 0.275 2.575 520000 150.625 -3.750 154.375 ... ... 0.690293
0.498146 ... ... 2.250 0.250 2.500 522000 152.575 -3.750 156.325 ... ... 0.687824
0.490501 ... ... 2.175 0.275 2.450 524000 154.525 -3.775 158.300 ... ... 0.685402
0.480202 ... ... 2.125 0.250 2.375 526000 156.475 -3.775 160.250 ... ... 0.683027
0.47253 ... ... 2.075 0.250 2.325 528000 158.425 -3.775 162.200 ... ... 0.680696
0.462122 ... ... 2.025 0.225 2.250 530000 160.375 -3.800 164.175 ... ... 0.678408
0.454411 ... ... 1.975 0.225 2.200 532000 162.325 -3.825 166.150 ... ... 0.676162
0.44669 ... ... 1.925 0.225 2.150 534000 164.300 -3.800 168.100 ... ... 0.675536
0.438956 ... ... 1.875 0.225 2.100 536000 166.250 -3.825 170.075 ... ... 0.673368
0.431207 ... ... 1.825 0.225 2.050 538000 168.225 -3.825 172.050 ... ... 0.672805
0.423442 ... ... 1.800 0.200 2 540000 170.175 -3.850 174.025 ... ... 0.67071
0.415654 ... ... 1.750 0.200 1.950 542000 172.150 -3.850 176 ... ... 0.670206
0.407842 ... ... 1.700 0.200 1.900 544000 174.125 -3.875 178 ... ... 0.669726
0.403013 ... ... 1.675 0.200 1.875 546000 176.100 -3.875 179.975 ... ... 0.66927
0.395183 ... ... ... ... 1.825 548000 178.075 ... ... ... ... 0.668835

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.