DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 354.900
Expiration Date: 10/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.27392 ... ... 205.900 3 208.900 146000 0.075 0 0.075 ... ... 0.019447
0.275948 ... ... 203.900 3 206.900 148000 0.075 0 0.075 ... ... 0.019709
0.277961 ... ... 201.900 3 204.900 150000 0.075 0 0.075 ... ... 0.019974
0.279958 ... ... 199.900 3 202.900 152000 0.075 -0.025 0.100 ... ... 0.020242
0.281941 ... ... 197.900 3 200.900 154000 0.100 0 0.100 ... ... 0.025343
0.283908 ... ... 195.900 3 198.900 156000 0.100 0 0.100 ... ... 0.025681
0.285861 ... ... 193.900 3 196.900 158000 0.100 -0.025 0.125 ... ... 0.026024
0.2878 ... ... 191.900 3 194.900 160000 0.125 0 0.125 ... ... 0.030998
0.289726 ... ... 189.900 3 192.900 162000 0.125 -0.025 0.150 ... ... 0.03141
0.291637 ... ... 187.900 3 190.900 164000 0.150 0 0.150 ... ... 0.036263
0.293535 ... ... 185.900 3 188.900 166000 0.150 -0.025 0.175 ... ... 0.036743
0.295421 ... ... 183.900 3 186.900 168000 0.150 -0.025 0.175 ... ... 0.03723
0.297293 ... ... 181.900 3 184.900 170000 0.175 0 0.175 ... ... 0.04207
0.299153 ... ... 179.900 3 182.900 172000 0.175 -0.025 0.200 ... ... 0.042627
0.301 ... ... 177.900 3 180.900 174000 0.175 -0.025 0.200 ... ... 0.043193
0.302836 ... ... 175.900 3 178.900 176000 0.200 -0.025 0.225 ... ... 0.048053
0.304659 ... ... 173.900 3 176.900 178000 0.200 -0.025 0.225 ... ... 0.04869
0.306471 ... ... 171.900 3 174.900 180000 0.225 0 0.225 ... ... 0.053533
0.308271 ... ... 169.900 3 172.900 182000 0.225 -0.025 0.250 ... ... 0.054243
0.31006 ... ... 167.900 3 170.900 184000 0.225 -0.050 0.275 ... ... 0.054965
0.311838 ... ... 165.900 3 168.900 186000 0.250 -0.025 0.275 ... ... 0.059876
0.313605 ... ... 163.900 3 166.900 188000 0.275 -0.025 0.300 ... ... 0.06474
0.315362 ... ... 161.900 3 164.900 190000 0.275 -0.025 0.300 ... ... 0.065603
0.317108 ... ... 159.900 3 162.900 192000 0.300 -0.025 0.325 ... ... 0.070501
0.318843 ... ... 157.900 3 160.900 194000 0.300 -0.025 0.325 ... ... 0.071444
0.320569 ... ... 155.900 3 158.900 196000 0.325 -0.025 0.350 ... ... 0.07639
0.322284 ... ... 153.900 3 156.900 198000 0.350 -0.025 0.375 ... ... 0.081324
0.323989 ... ... 151.900 3 154.900 200000 0.350 -0.050 0.400 ... ... 0.082416
0.325685 ... ... 149.900 3 152.900 202000 0.375 -0.025 0.400 ... ... 0.087418
0.327371 ... ... 147.900 3 150.900 204000 0.400 -0.025 0.425 ... ... 0.092426
0.329048 ... ... 145.900 3 148.900 206000 0.425 -0.025 0.450 ... ... 0.097447
0.330716 ... ... 143.900 3 146.900 208000 0.450 -0.025 0.475 ... ... 0.102487
0.332374 ... ... 141.900 3 144.900 210000 0.475 -0.025 0.500 ... ... 0.107553
0.334024 ... ... 139.900 3 142.900 212000 0.500 -0.025 0.525 ... ... 0.112647
0.335664 ... ... 137.900 3 140.900 214000 0.525 -0.025 0.550 ... ... 0.117778
0.337296 ... ... 135.900 3 138.900 216000 0.550 -0.025 0.575 ... ... 0.122946
0.33892 ... ... 133.900 3 136.900 218000 0.575 -0.025 0.600 ... ... 0.128158
0.340535 ... ... 131.900 3 134.900 220000 0.600 -0.050 0.650 ... ... 0.133418
0.342142 ... ... 129.900 3 132.900 222000 0.625 -0.050 0.675 ... ... 0.138729
0.34374 ... ... 127.900 3 130.900 224000 0.650 -0.050 0.700 ... ... 0.144097
0.34533 ... ... 125.900 3 128.900 226000 0.700 -0.050 0.750 ... ... 0.152877
0.346912 ... ... 123.900 3 126.900 228000 0.725 -0.075 0.800 ... ... 0.158347
0.348486 ... ... 121.900 3 124.900 230000 0.775 -0.050 0.825 ... ... 0.167146
0.350053 ... ... 119.925 2.975 122.900 232000 0.800 -0.075 0.875 ... ... 0.172741
0.353069 ... ... 117.950 2.975 120.925 234000 0.850 -0.075 0.925 ... ... 0.181594
0.354652 ... ... 115.975 2.950 118.925 236000 0.900 -0.075 0.975 ... ... 0.190455
0.35774 ... ... 114 2.950 116.950 238000 0.950 -0.075 1.025 ... ... 0.199337
0.360879 ... ... 112.025 2.950 114.975 240000 1 -0.100 1.100 ... ... 0.20825
0.36407 ... ... 110.075 2.925 113 242000 1.050 -0.100 1.150 ... ... 0.217205
0.367317 ... ... 108.100 2.925 111.025 244000 1.100 -0.125 1.225 ... ... 0.226209
0.372219 ... ... 106.150 2.925 109.075 246000 1.150 -0.125 1.275 ... ... 0.235273
0.377221 ... ... 104.200 2.925 107.125 248000 1.225 -0.125 1.350 ... ... 0.247208
0.380702 ... ... 102.275 2.875 105.150 250000 1.275 -0.150 1.425 ... ... 0.256379
0.38754 ... ... 100.325 2.900 103.225 252000 1.350 -0.150 1.500 ... ... 0.268339
0.392865 ... ... 98.400 2.875 101.275 254000 1.400 -0.175 1.575 ... ... 0.277659
0.398308 ... ... 96.475 2.850 99.325 256000 1.475 -0.175 1.650 ... ... 0.289696
0.405542 ... ... 94.575 2.825 97.400 258000 1.550 -0.200 1.750 ... ... 0.301761
0.41292 ... ... 92.650 2.825 95.475 260000 1.650 -0.200 1.850 ... ... 0.316353
0.420448 ... ... 90.750 2.800 93.550 262000 1.725 -0.225 1.950 ... ... 0.328471
0.429798 ... ... 88.850 2.800 91.650 264000 1.825 -0.225 2.050 ... ... 0.343029
0.439302 ... ... 86.975 2.775 89.750 266000 1.900 -0.250 2.150 ... ... 0.35526
0.448965 ... ... 85.075 2.775 87.850 268000 2 -0.275 2.275 ... ... 0.369855
0.458798 ... ... 83.225 2.725 85.950 270000 2.125 -0.275 2.400 ... ... 0.386656
0.470423 ... ... 81.350 2.725 84.075 272000 2.225 -0.300 2.525 ... ... 0.401245
0.482201 ... ... 79.500 2.700 82.200 274000 2.350 -0.300 2.650 ... ... 0.417958
0.494139 ... ... 77.650 2.675 80.325 276000 2.475 -0.325 2.800 ... ... 0.434628
0.507798 ... ... 75.800 2.675 78.475 278000 2.600 -0.350 2.950 ... ... 0.451278
0.521585 ... ... 73.975 2.650 76.625 280000 2.750 -0.375 3.125 ... ... 0.469811
0.53551 ... ... 72.175 2.600 74.775 282000 2.900 -0.400 3.300 ... ... 0.488247
0.551043 ... ... 70.375 2.575 72.950 284000 3.075 -0.400 3.475 ... ... 0.508353
0.566669 ... ... 68.575 2.550 71.125 286000 3.225 -0.450 3.675 ... ... 0.526618
0.583783 ... ... 66.800 2.525 69.325 288000 3.425 -0.450 3.875 ... ... 0.548083
0.602271 ... ... 65.050 2.500 67.550 290000 3.600 -0.500 4.100 ... ... 0.567771
0.619443 ... ... 63.300 2.450 65.750 292000 3.825 -0.525 4.350 ... ... 0.590318
0.63917 ... ... 61.575 2.425 64 294000 4.025 -0.575 4.600 ... ... 0.611158
0.658803 ... ... 59.850 2.400 62.250 296000 4.275 -0.575 4.850 ... ... 0.634518
0.678361 ... ... 58.150 2.350 60.500 298000 4.500 -0.625 5.125 ... ... 0.656248
0.700031 ... ... 56.475 2.325 58.800 300000 4.775 -0.650 5.425 ... ... 0.680165
0.720434 ... ... 54.800 2.275 57.075 302000 5.050 -0.675 5.725 ... ... 0.703656
0.742674 ... ... 53.150 2.250 55.400 304000 5.325 -0.725 6.050 ... ... 0.726767
0.764612 ... ... 51.525 2.200 53.725 306000 5.650 -0.750 6.400 ... ... 0.751511
0.787138 ... ... 49.900 2.175 52.075 308000 5.950 -0.800 6.750 ... ... 0.77478
0.810109 ... ... 48.300 2.150 50.450 310000 6.300 -0.825 7.125 ... ... 0.799372
0.832644 ... ... 46.725 2.100 48.825 312000 6.650 -0.875 7.525 ... ... 0.823371
0.855463 ... ... 45.175 2.050 47.225 314000 7.025 -0.925 7.950 ... ... 0.847546
0.878429 ... ... 43.650 2 45.650 316000 7.425 -0.950 8.375 ... ... 0.871757
0.901412 ... ... 42.125 1.975 44.100 318000 7.850 -1 8.850 ... ... 0.895871
0.924281 ... ... 40.650 1.925 42.575 320000 8.275 -1.050 9.325 ... ... 0.919207
0.946434 ... ... 39.175 1.875 41.050 322000 8.725 -1.100 9.825 ... ... 0.942299
0.968753 ... ... 37.725 1.850 39.575 324000 9.225 -1.125 10.350 ... ... 0.965465
0.990214 ... ... 36.300 1.800 38.100 326000 9.725 -1.150 10.875 ... ... 0.98765
1.011175 ... ... 34.925 1.725 36.650 328000 10.250 -1.200 11.450 ... ... 1.009234
1.031521 ... ... 33.550 1.675 35.225 330000 10.775 -1.275 12.050 ... ... 1.02981
1.051388 ... ... 32.200 1.650 33.850 332000 11.350 -1.300 12.650 ... ... 1.049907
1.070134 ... ... 30.875 1.600 32.475 334000 11.950 -1.350 13.300 ... ... 1.069082
1.088117 ... ... 29.575 1.575 31.150 336000 12.575 -1.400 13.975 ... ... 1.087237
1.104859 ... ... 28.300 1.525 29.825 338000 13.250 -1.400 14.650 ... ... 1.104419
1.120579 ... ... 27.050 1.500 28.550 340000 13.925 -1.450 15.375 ... ... 1.120228
1.135018 ... ... 25.825 1.475 27.300 342000 14.625 -1.500 16.125 ... ... 1.134751
1.148096 ... ... 24.650 1.425 26.075 344000 15.375 -1.525 16.900 ... ... 1.147961
1.159733 ... ... 23.475 1.400 24.875 346000 16.150 -1.550 17.700 ... ... 1.15968
1.169871 ... ... 22.350 1.375 23.725 348000 16.950 -1.575 18.525 ... ... 1.169842
1.178385 21.250 21.250 21.250 1.325 22.575 350000 17.775 -1.600 19.375 19.300 18.200 1.178381
1.185234 ... ... 20.175 1.300 21.475 352000 18.625 -1.625 20.250 20.500 20.500 1.185236
1.190341 ... ... 19.125 1.275 20.400 354000 19.525 -1.650 21.175 ... ... 1.19034
1.193647 ... ... 18.100 1.250 19.350 356000 20.425 -1.700 22.125 ... ... 1.193646
1.195096 ... ... 17.100 1.225 18.325 358000 21.375 -1.725 23.100 ... ... 1.195094
1.194632 ... ... 16.150 1.175 17.325 360000 22.325 -1.775 24.100 ... ... 1.194639
1.192199 ... ... 15.225 1.125 16.350 362000 23.300 -1.825 25.125 ... ... 1.192218
1.187744 ... ... 14.325 1.075 15.400 364000 24.325 -1.875 26.200 ... ... 1.187818
1.181208 ... ... 13.475 1 14.475 366000 25.375 -1.925 27.300 ... ... 1.181391
1.172639 ... ... 12.650 0.950 13.600 368000 26.450 -2 28.450 ... ... 1.172898
1.161955 ... ... 11.850 0.900 12.750 370000 27.575 -2.050 29.625 ... ... 1.162438
1.149116 ... ... 11.100 0.825 11.925 372000 28.725 -2.100 30.825 ... ... 1.149923
1.134321 ... ... 10.375 0.775 11.150 374000 29.900 -2.175 32.075 ... ... 1.135334
1.11771 ... ... 9.675 0.750 10.425 376000 31.125 -2.225 33.350 ... ... 1.118945
1.099104 ... ... 9.025 0.700 9.725 378000 32.400 -2.250 34.650 ... ... 1.100936
1.078511 9.025 8.725 8.400 0.650 9.050 380000 33.700 -2.300 36 ... ... 1.081103
1.056976 ... ... 7.825 0.625 8.450 382000 35.050 -2.350 37.400 ... ... 1.059984
1.033241 ... ... 7.275 0.575 7.850 384000 36.450 -2.375 38.825 ... ... 1.037871
1.008486 ... ... 6.775 0.525 7.300 386000 37.850 -2.425 40.275 ... ... 1.01377
0.983073 ... ... 6.275 0.525 6.800 388000 39.325 -2.425 41.750 ... ... 0.989782
0.955628 ... ... 5.825 0.475 6.300 390000 40.800 -2.475 43.275 ... ... 0.964033
0.927963 ... ... 5.425 0.425 5.850 392000 42.325 -2.525 44.850 ... ... 0.938272
0.900558 ... ... 5.025 0.425 5.450 394000 43.875 -2.550 46.425 ... ... 0.911906
0.871457 ... ... 4.675 0.375 5.050 396000 45.475 -2.575 48.050 ... ... 0.886272
0.843218 ... ... 4.350 0.350 4.700 398000 47.100 -2.600 49.700 ... ... 0.860622
0.814937 ... ... 4.025 0.350 4.375 400000 48.750 -2.625 51.375 ... ... 0.835168
0.786854 ... ... 3.750 0.325 4.075 402000 50.425 -2.625 53.050 ... ... 0.810132
0.757469 ... ... 3.500 0.275 3.775 404000 52.125 -2.650 54.775 ... ... 0.785752
0.730419 ... ... 3.250 0.275 3.525 406000 53.825 -2.700 56.525 ... ... 0.760592
0.704366 ... ... 3.025 0.275 3.300 408000 55.575 -2.725 58.300 ... ... 0.738144
0.677459 ... ... 2.825 0.250 3.075 410000 57.350 -2.725 60.075 ... ... 0.717076
0.651884 ... ... 2.650 0.225 2.875 412000 59.125 -2.750 61.875 ... ... 0.695663
0.625526 ... ... 2.475 0.200 2.675 414000 60.925 -2.775 63.700 ... ... 0.675912
0.600864 ... ... 2.325 0.175 2.500 416000 62.750 -2.775 65.525 ... ... 0.658053
0.578234 ... ... 2.175 0.175 2.350 418000 64.575 -2.800 67.375 ... ... 0.640087
0.555126 ... ... 2.050 0.150 2.200 420000 66.425 -2.800 69.225 ... ... 0.624267
0.534442 ... ... 1.925 0.150 2.075 422000 68.275 -2.825 71.100 ... ... 0.608441
0.51343 ... ... 1.800 0.150 1.950 424000 70.150 -2.850 73 ... ... 0.594982
0.492027 ... ... 1.700 0.125 1.825 426000 72.025 -2.850 74.875 ... ... 0.581603
0.473539 ... ... 1.600 0.125 1.725 428000 73.900 -2.875 76.775 ... ... 0.56829
0.454826 ... ... 1.500 0.125 1.625 430000 75.800 -2.900 78.700 ... ... 0.557557
0.435844 ... ... 1.425 0.100 1.525 432000 77.725 -2.900 80.625 ... ... 0.549493
0.41655 ... ... 1.350 0.075 1.425 434000 79.625 -2.925 82.550 ... ... 0.539045
0.400774 ... ... 1.275 0.075 1.350 436000 81.550 -2.925 84.475 ... ... 0.531294
0.384867 ... ... 1.225 0.050 1.275 438000 83.500 -2.925 86.425 ... ... 0.526271
0.368794 ... ... 1.150 0.050 1.200 440000 85.425 -2.950 88.375 ... ... 0.518827
0.356753 ... ... 1.100 0.050 1.150 442000 87.375 -2.950 90.325 ... ... 0.514104
0.340395 ... ... 1.050 0.025 1.075 444000 89.325 -2.950 92.275 ... ... 0.509515
0.328249 ... ... 1 0.025 1.025 446000 91.275 -2.975 94.250 ... ... 0.505054
0.316069 ... ... 0.950 0.025 0.975 448000 93.250 -2.950 96.200 ... ... 0.503256
0.303836 ... ... 0.900 0.025 0.925 450000 95.200 -2.975 98.175 ... ... 0.499028
0.291531 ... ... 0.850 0.025 0.875 452000 97.175 -2.975 100.150 ... ... 0.497417
0.283994 ... ... 0.825 0.025 0.850 454000 99.150 -3 102.150 ... ... 0.495881
0.271615 ... ... 0.775 0.025 0.800 456000 101.125 -3 104.125 ... ... 0.494415
0.259108 ... ... 0.750 0 0.750 458000 103.125 -3 106.125 ... ... 0.495428
0.251644 ... ... 0.725 0 0.725 460000 105.100 -3 108.100 ... ... 0.49407
0.24422 ... ... 0.700 0 0.700 462000 107.100 -3 110.100 ... ... 0.495119
0.236834 ... ... 0.675 0 0.675 464000 109.100 -3 112.100 ... ... 0.496167
0.22408 ... ... 0.650 -0.025 0.625 466000 111.100 -3 114.100 ... ... 0.497211
0.216671 ... ... 0.625 -0.025 0.600 468000 113.100 -3 116.100 ... ... 0.498253
0.209272 ... ... 0.600 -0.025 0.575 470000 115.100 -3 118.100 ... ... 0.499293
0.201877 ... ... 0.575 -0.025 0.550 472000 117.100 -3 120.100 ... ... 0.500329
0.194478 ... ... 0.550 -0.025 0.525 474000 119.100 -3 122.100 ... ... 0.501363
0.192875 ... ... 0.525 0 0.525 476000 121.100 -3 124.100 ... ... 0.502394
0.18554 ... ... 0.525 -0.025 0.500 478000 123.100 -3 126.100 ... ... 0.503424
0.178185 ... ... 0.500 -0.025 0.475 480000 125.100 -3 128.100 ... ... 0.504449
0.170794 ... ... 0.475 -0.025 0.450 482000 127.100 -3 130.100 ... ... 0.505473
0.169456 ... ... 0.475 -0.025 0.450 484000 129.100 -3 132.100 ... ... 0.506494
0.162097 ... ... 0.450 -0.025 0.425 486000 131.100 -3 134.100 ... ... 0.507513
0.160859 ... ... 0.450 -0.025 0.425 488000 133.100 -3 136.100 ... ... 0.508529
0.153512 ... ... 0.425 -0.025 0.400 490000 135.100 -3 138.100 ... ... 0.509542
0.152371 ... ... 0.425 -0.025 0.400 492000 137.100 -3 140.100 ... ... 0.510553
0.145022 ... ... 0.400 -0.025 0.375 494000 139.100 -3 142.100 ... ... 0.511562
0.143969 ... ... 0.400 -0.025 0.375 496000 141.100 -3 144.100 ... ... 0.512568
0.136603 ... ... 0.375 -0.025 0.350 498000 143.100 -3 146.100 ... ... 0.513572
0.135636 ... ... 0.375 -0.025 0.350 500000 145.100 -3 148.100 ... ... 0.514573
0.128231 ... ... 0.350 -0.025 0.325 502000 147.100 -3 150.100 ... ... 0.515571
0.127342 ... ... 0.350 -0.025 0.325 504000 149.100 -3 152.100 ... ... 0.516568
0.126473 ... ... 0.350 -0.025 0.325 506000 151.100 -3 154.100 ... ... 0.517561
0.119071 ... ... 0.325 -0.025 0.300 508000 153.100 -3 156.100 ... ... 0.518553
0.118275 ... ... 0.325 -0.025 0.300 510000 155.100 -3 158.100 ... ... 0.519542
0.117496 ... ... 0.325 -0.025 0.300 512000 157.100 -3 160.100 ... ... 0.520529
0.110073 ... ... 0.325 -0.050 0.275 514000 159.100 -3 162.100 ... ... 0.521513
0.109362 ... ... 0.300 -0.025 0.275 516000 161.100 -3 164.100 ... ... 0.522496
0.108665 ... ... 0.300 -0.025 0.275 518000 163.100 -3 166.100 ... ... 0.523475
0.107982 ... ... 0.300 -0.025 0.275 520000 165.100 -3 168.100 ... ... 0.524453
0.100557 ... ... 0.275 -0.025 0.250 522000 167.100 -3 170.100 ... ... 0.525428
0.099938 ... ... 0.275 -0.025 0.250 524000 169.100 -3 172.100 ... ... 0.526402
0.09933 ... ... 0.275 -0.025 0.250 526000 171.100 -3 174.100 ... ... 0.527372
0.098733 ... ... 0.275 -0.025 0.250 528000 173.100 -3 176.100 ... ... 0.528341
0.09127 ... ... 0.250 -0.025 0.225 530000 175.100 -3 178.100 ... ... 0.529307
0.090732 ... ... 0.250 -0.025 0.225 532000 177.100 -3 180.100 ... ... 0.530271
0.090204 ... ... 0.250 -0.025 0.225 534000 179.100 -3 182.100 ... ... 0.531233
0.089686 ... ... 0.225 0 0.225 536000 181.100 -3 184.100 ... ... 0.532193
0.082149 ... ... 0.225 -0.025 0.200 538000 183.100 -3 186.100 ... ... 0.533151
0.081684 ... ... 0.225 -0.025 0.200 540000 185.100 -3 188.100 ... ... 0.534106
0.081227 ... ... 0.225 -0.025 0.200 542000 187.100 -3 190.100 ... ... 0.535059
0.080779 ... ... 0.225 -0.025 0.200 544000 189.100 -3 192.100 ... ... 0.536011
0.080338 ... ... 0.200 0 0.200 546000 191.100 -3 194.100 ... ... 0.53696
0.072728 ... ... 0.200 -0.025 0.175 548000 193.100 -3 196.100 ... ... 0.537906
0.072337 ... ... 0.200 -0.025 0.175 550000 195.100 -3 198.100 ... ... 0.538851
0.071952 ... ... 0.200 -0.025 0.175 552000 197.100 -3 200.100 ... ... 0.539794

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.