DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 257
Expiration Date: 10/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.254726 ... ... 133.725 0.150 133.875 122000 0.025 0 0.025 ... ... 0.010212
0.25645 ... ... 131.725 0.150 131.875 124000 0.025 0 0.025 ... ... 0.010407
0.258123 ... ... 129.725 0.150 129.875 126000 0.025 0 0.025 ... ... 0.010607
0.259745 ... ... 127.725 0.150 127.875 128000 0.025 0 0.025 ... ... 0.01081
0.261314 ... ... 125.725 0.150 125.875 130000 0.025 0 0.025 ... ... 0.011018
0.26283 ... ... 123.725 0.150 123.875 132000 0.050 0 0.050 ... ... 0.018888
0.264292 ... ... 121.725 0.150 121.875 134000 0.050 0 0.050 ... ... 0.019248
0.265697 ... ... 119.725 0.150 119.875 136000 0.075 0 0.075 ... ... 0.026371
0.267045 ... ... 117.725 0.150 117.875 138000 0.075 0 0.075 ... ... 0.026875
0.268334 ... ... 115.725 0.150 115.875 140000 0.075 0 0.075 ... ... 0.027391
0.269562 ... ... 113.725 0.150 113.875 142000 0.075 0 0.075 ... ... 0.02792
0.270726 ... ... 111.725 0.150 111.875 144000 0.075 0 0.075 ... ... 0.028464
0.271826 ... ... 109.725 0.150 109.875 146000 0.075 -0.025 0.100 ... ... 0.029021
0.272857 ... ... 107.725 0.150 107.875 148000 0.075 -0.025 0.100 ... ... 0.029592
0.273818 ... ... 105.725 0.150 105.875 150000 0.100 -0.025 0.125 ... ... 0.037035
0.274706 ... ... 103.725 0.150 103.875 152000 0.125 -0.025 0.150 ... ... 0.044147
0.275515 ... ... 101.725 0.150 101.875 154000 0.125 -0.025 0.150 ... ... 0.045021
0.276244 ... ... 99.725 0.150 99.875 156000 0.150 -0.025 0.175 ... ... 0.052061
0.276888 ... ... 97.725 0.150 97.875 158000 0.150 -0.025 0.175 ... ... 0.053104
0.277441 ... ... 95.725 0.150 95.875 160000 0.175 -0.025 0.200 ... ... 0.060147
0.2779 ... ... 93.725 0.150 93.875 162000 0.200 -0.025 0.225 ... ... 0.067106
0.278258 ... ... 91.725 0.150 91.875 164000 0.200 -0.025 0.225 ... ... 0.06847
0.278508 ... ... 89.725 0.150 89.875 166000 0.225 -0.025 0.250 ... ... 0.075532
0.278644 ... ... 87.725 0.150 87.875 168000 0.225 -0.050 0.275 ... ... 0.077092
0.278658 ... ... 85.725 0.150 85.875 170000 0.250 -0.050 0.300 ... ... 0.0843
0.278541 ... ... 83.725 0.150 83.875 172000 0.300 -0.050 0.350 ... ... 0.096765
0.278282 ... ... 81.725 0.150 81.875 174000 0.325 -0.050 0.375 ... ... 0.103935
0.27787 ... ... 79.725 0.150 79.875 176000 0.350 -0.050 0.400 ... ... 0.111183
0.277292 ... ... 77.725 0.150 77.875 178000 0.375 -0.050 0.425 ... ... 0.118526
0.276535 ... ... 75.725 0.150 75.875 180000 0.400 -0.075 0.475 ... ... 0.125978
0.275581 ... ... 73.725 0.150 73.875 182000 0.450 -0.075 0.525 ... ... 0.138249
0.274411 ... ... 71.725 0.150 71.875 184000 0.500 -0.075 0.575 ... ... 0.15044
0.273003 ... ... 69.725 0.150 69.875 186000 0.550 -0.075 0.625 ... ... 0.162604
0.271333 ... ... 67.725 0.150 67.875 188000 0.600 -0.100 0.700 ... ... 0.174788
0.269371 ... ... 65.750 0.125 65.875 190000 0.675 -0.100 0.775 ... ... 0.191058
0.272607 ... ... 63.800 0.125 63.925 192000 0.775 -0.100 0.875 ... ... 0.210917
0.273132 ... ... 61.875 0.075 61.950 194000 0.850 -0.125 0.975 ... ... 0.226754
0.276516 ... ... 59.925 0.075 60 196000 0.925 -0.125 1.050 ... ... 0.242571
0.285946 ... ... 58.025 0.075 58.100 198000 1.050 -0.125 1.175 ... ... 0.265
0.289765 ... ... 56.125 0.025 56.150 200000 1.125 -0.150 1.275 ... ... 0.280729
0.302811 ... ... 54.225 0.050 54.275 202000 1.250 -0.150 1.400 ... ... 0.302606
0.319052 ... ... 52.400 0.025 52.425 204000 1.425 -0.150 1.575 ... ... 0.329707
0.335502 ... ... 50.575 0 50.575 206000 1.575 -0.175 1.750 ... ... 0.353379
0.354903 ... ... 48.775 -0.025 48.750 208000 1.750 -0.200 1.950 ... ... 0.379088
0.37698 ... ... 46.975 -0.025 46.950 210000 1.950 -0.200 2.150 ... ... 0.406471
0.399001 ... ... 45.200 -0.050 45.150 212000 2.150 -0.225 2.375 ... ... 0.433139
0.425616 ... ... 43.450 -0.050 43.400 214000 2.375 -0.225 2.600 ... ... 0.461142
0.449672 ... ... 41.725 -0.100 41.625 216000 2.600 -0.250 2.850 ... ... 0.488432
0.479634 ... ... 40.025 -0.100 39.925 218000 2.875 -0.250 3.125 ... ... 0.518356
0.506983 ... ... 38.325 -0.125 38.200 220000 3.125 -0.275 3.400 ... ... 0.545837
0.538961 ... ... 36.675 -0.125 36.550 222000 3.450 -0.275 3.725 ... ... 0.576733
0.57278 ... ... 35.075 -0.125 34.950 224000 3.800 -0.300 4.100 ... ... 0.607601
0.603763 ... ... 33.500 -0.175 33.325 226000 4.150 -0.325 4.475 ... ... 0.637181
0.636067 ... ... 31.925 -0.175 31.750 228000 4.550 -0.325 4.875 ... ... 0.667498
0.667988 ... ... 30.400 -0.200 30.200 230000 4.950 -0.350 5.300 ... ... 0.69638
0.700193 ... ... 28.900 -0.200 28.700 232000 5.425 -0.350 5.775 ... ... 0.726085
0.731336 ... ... 27.450 -0.225 27.225 234000 5.900 -0.375 6.275 ... ... 0.754022
0.760615 ... ... 26 -0.250 25.750 236000 6.375 -0.400 6.775 ... ... 0.780342
0.790805 ... ... 24.650 -0.250 24.400 238000 6.975 -0.400 7.375 ... ... 0.807229
0.817983 ... ... 23.300 -0.275 23.025 240000 7.550 -0.425 7.975 ... ... 0.831549
0.844569 ... ... 22.075 -0.300 21.775 242000 8.250 -0.450 8.700 ... ... 0.855205
0.868245 ... ... 20.850 -0.325 20.525 244000 8.950 -0.475 9.425 ... ... 0.876338
0.889204 ... ... 19.625 -0.350 19.275 246000 9.650 -0.500 10.150 ... ... 0.895094
0.907774 ... ... 18.500 -0.425 18.075 248000 10.400 -0.575 10.975 ... ... 0.911723
0.923763 ... ... 17.425 -0.475 16.950 250000 11.225 -0.625 11.850 ... ... 0.926064
0.936768 ... ... 16.400 -0.575 15.825 252000 12.050 -0.725 12.775 ... ... 0.937805
0.946816 ... ... 15.350 -0.600 14.750 254000 12.925 -0.750 13.675 ... ... 0.946969
0.95376 ... ... 14.275 -0.550 13.725 256000 13.850 -0.700 14.550 14.500 14.300 0.95345
0.957505 ... ... 13.250 -0.525 12.725 258000 14.800 -0.650 15.450 ... ... 0.957191
0.957971 ... ... 12.250 -0.450 11.800 260000 15.825 -0.575 16.400 ... ... 0.958148
0.955129 ... ... 11.350 -0.450 10.900 262000 16.875 -0.575 17.450 ... ... 0.956333
0.94898 ... ... 10.525 -0.475 10.050 264000 17.950 -0.625 18.575 ... ... 0.951728
0.939462 ... ... 9.700 -0.475 9.225 266000 19.075 -0.625 19.700 ... ... 0.944395
0.926491 ... ... 8.875 -0.450 8.425 268000 20.225 -0.600 20.825 ... ... 0.9343
0.909677 ... ... 8.050 -0.425 7.625 270000 21.375 -0.575 21.950 ... ... 0.921217
0.890064 ... ... 7.375 -0.450 6.925 272000 22.625 -0.600 23.225 ... ... 0.905995
0.869427 ... ... 6.825 -0.450 6.375 274000 24.050 -0.575 24.625 ... ... 0.89034
0.847093 ... ... 6.300 -0.425 5.875 276000 25.500 -0.575 26.075 ... ... 0.873189
0.82214 ... ... 5.800 -0.425 5.375 278000 26.950 -0.575 27.525 ... ... 0.854221
0.795178 ... ... 5.300 -0.400 4.900 280000 28.425 -0.550 28.975 ... ... 0.833946
0.768366 ... ... 4.900 -0.400 4.500 282000 30 -0.525 30.525 ... ... 0.814605
0.741631 ... ... 4.525 -0.375 4.150 284000 31.600 -0.525 32.125 ... ... 0.794884
0.711772 ... ... 4.150 -0.375 3.775 286000 33.200 -0.500 33.700 ... ... 0.774143
0.682493 ... ... 3.800 -0.350 3.450 288000 34.850 -0.475 35.325 ... ... 0.754233
0.652929 ... ... 3.500 -0.350 3.150 290000 36.500 -0.500 37 ... ... 0.733569
0.628843 ... ... 3.275 -0.325 2.950 292000 38.275 -0.475 38.750 ... ... 0.717702
0.604129 ... ... 3.075 -0.325 2.750 294000 40.050 -0.450 40.500 ... ... 0.701801
0.582841 ... ... 2.900 -0.300 2.600 296000 41.875 -0.425 42.300 ... ... 0.688287
0.556903 ... ... 2.700 -0.300 2.400 298000 43.650 -0.425 44.075 ... ... 0.672397
0.534791 ... ... 2.525 -0.275 2.250 300000 45.500 -0.400 45.900 ... ... 0.660398
0.517242 ... ... 2.425 -0.275 2.150 302000 47.375 -0.400 47.775 ... ... 0.649948
0.497168 ... ... 2.300 -0.275 2.025 304000 49.225 -0.400 49.625 ... ... 0.638385
0.479551 ... ... 2.175 -0.250 1.925 306000 51.100 -0.375 51.475 ... ... 0.6284
0.461891 ... ... 2.075 -0.250 1.825 308000 53 -0.350 53.350 ... ... 0.620062
0.441224 ... ... 1.950 -0.250 1.700 310000 54.875 -0.350 55.225 ... ... 0.610537
0.426276 ... ... 1.875 -0.250 1.625 312000 56.775 -0.350 57.125 ... ... 0.602666
0.411375 ... ... 1.775 -0.225 1.550 314000 58.700 -0.325 59.025 ... ... 0.596482
0.402857 ... ... 1.750 -0.225 1.525 316000 60.650 -0.325 60.975 ... ... 0.591983
0.391388 ... ... 1.700 -0.225 1.475 318000 62.600 -0.325 62.925 ... ... 0.587692
0.380053 ... ... 1.625 -0.200 1.425 320000 64.550 -0.300 64.850 ... ... 0.583597
0.368835 ... ... 1.575 -0.200 1.375 322000 66.500 -0.275 66.775 ... ... 0.579687
0.357718 ... ... 1.525 -0.200 1.325 324000 68.450 -0.275 68.725 ... ... 0.575948
0.346683 ... ... 1.475 -0.200 1.275 326000 70.400 -0.275 70.675 ... ... 0.572371
0.339227 ... ... 1.425 -0.175 1.250 328000 72.350 -0.275 72.625 ... ... 0.568947
0.331923 ... ... 1.400 -0.175 1.225 330000 74.325 -0.275 74.600 ... ... 0.567074
0.321194 ... ... 1.350 -0.175 1.175 332000 76.300 -0.250 76.550 ... ... 0.565314
0.306802 ... ... 1.275 -0.175 1.100 334000 78.250 -0.225 78.475 ... ... 0.562287
0.296028 ... ... 1.225 -0.175 1.050 336000 80.200 -0.250 80.450 ... ... 0.559381
0.292916 ... ... 1.200 -0.150 1.050 338000 82.200 -0.225 82.425 ... ... 0.55931
0.286131 ... ... 1.175 -0.150 1.025 340000 84.175 -0.225 84.400 ... ... 0.557959
0.279441 ... ... 1.150 -0.150 1 342000 86.175 -0.200 86.375 ... ... 0.558013
0.268932 ... ... 1.100 -0.150 0.950 344000 88.150 -0.200 88.350 ... ... 0.556812
0.25837 ... ... 1.050 -0.150 0.900 346000 90.125 -0.200 90.325 ... ... 0.555686
0.251846 ... ... 1.025 -0.150 0.875 348000 92.125 -0.175 92.300 ... ... 0.555909
0.245388 ... ... 1 -0.150 0.850 350000 94.125 -0.175 94.300 ... ... 0.556168
0.243114 ... ... 0.975 -0.125 0.850 352000 96.125 -0.175 96.300 ... ... 0.556462
0.236811 ... ... 0.950 -0.125 0.825 354000 98.125 -0.150 98.275 ... ... 0.556789
0.230556 ... ... 0.925 -0.125 0.800 356000 100.125 -0.150 100.275 ... ... 0.557146
0.224344 ... ... 0.900 -0.125 0.775 358000 102.125 -0.150 102.275 ... ... 0.557532
0.21817 ... ... 0.875 -0.125 0.750 360000 104.125 -0.150 104.275 ... ... 0.557944
0.212027 ... ... 0.850 -0.125 0.725 362000 106.125 -0.150 106.275 ... ... 0.558381
0.205912 ... ... 0.825 -0.125 0.700 364000 108.125 -0.150 108.275 ... ... 0.558843
0.204213 ... ... 0.825 -0.125 0.700 366000 110.125 -0.150 110.275 ... ... 0.559327
0.20256 ... ... 0.825 -0.125 0.700 368000 112.125 -0.150 112.275 ... ... 0.559831
0.200953 ... ... 0.825 -0.125 0.700 370000 114.125 -0.150 114.275 ... ... 0.560356
0.19939 ... ... 0.825 -0.125 0.700 372000 116.125 -0.150 116.275 ... ... 0.560899
0.193573 ... ... 0.825 -0.150 0.675 374000 118.125 -0.150 118.275 ... ... 0.56146
0.192115 ... ... 0.825 -0.150 0.675 376000 120.125 -0.150 120.275 ... ... 0.562038
0.190694 ... ... 0.825 -0.150 0.675 378000 122.125 -0.150 122.275 ... ... 0.562632
0.185005 ... ... 0.825 -0.175 0.650 380000 124.125 -0.150 124.275 ... ... 0.563241
0.183678 ... ... ... ... 0.650 382000 126.125 ... ... ... ... 0.563863
0.178045 ... ... ... ... 0.625 384000 128.125 ... ... ... ... 0.5645

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.