DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 349
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
0.266575 ... ... 207.250 -4.250 203 146000 0.075 0 0.075 ... ... 0.01958
0.268539 ... ... 205.250 -4.250 201 148000 0.100 0.025 0.075 ... ... 0.024519
0.270487 ... ... 203.250 -4.250 199 150000 0.100 0.025 0.075 ... ... 0.024852
0.272421 ... ... 201.250 -4.250 197 152000 0.100 0.025 0.075 ... ... 0.025189
0.27434 ... ... 199.250 -4.250 195 154000 0.125 0.025 0.100 ... ... 0.030009
0.276245 ... ... 197.250 -4.250 193 156000 0.125 0.025 0.100 ... ... 0.030415
0.278136 ... ... 195.250 -4.250 191 158000 0.150 0.050 0.100 ... ... 0.03512
0.280014 ... ... 193.250 -4.250 189 160000 0.150 0.025 0.125 ... ... 0.035592
0.281878 ... ... 191.250 -4.250 187 162000 0.175 0.050 0.125 ... ... 0.040229
0.283729 ... ... 189.250 -4.250 185 164000 0.175 0.025 0.150 ... ... 0.040768
0.285567 ... ... 187.250 -4.250 183 166000 0.200 0.050 0.150 ... ... 0.045366
0.287392 ... ... 185.250 -4.250 181 168000 0.200 0.050 0.150 ... ... 0.045974
0.289206 ... ... 183.250 -4.250 179 170000 0.225 0.050 0.175 ... ... 0.050557
0.291007 ... ... 181.250 -4.250 177 172000 0.225 0.050 0.175 ... ... 0.051234
0.292796 ... ... 179.250 -4.250 175 174000 0.250 0.075 0.175 ... ... 0.055822
0.294574 ... ... 177.250 -4.250 173 176000 0.250 0.050 0.200 ... ... 0.056569
0.29634 ... ... 175.250 -4.250 171 178000 0.275 0.075 0.200 ... ... 0.061177
0.298095 ... ... 173.250 -4.250 169 180000 0.275 0.050 0.225 ... ... 0.061997
0.299839 ... ... 171.250 -4.250 167 182000 0.300 0.075 0.225 ... ... 0.066637
0.301572 ... ... 169.250 -4.250 165 184000 0.300 0.075 0.225 ... ... 0.067532
0.303294 ... ... 167.250 -4.250 163 186000 0.325 0.075 0.250 ... ... 0.072217
0.305006 ... ... 165.250 -4.250 161 188000 0.325 0.075 0.250 ... ... 0.073191
0.306707 ... ... 163.250 -4.250 159 190000 0.350 0.075 0.275 ... ... 0.077928
0.308399 ... ... 161.250 -4.250 157 192000 0.375 0.075 0.300 ... ... 0.082668
0.31008 ... ... 159.250 -4.250 155 194000 0.400 0.100 0.300 ... ... 0.087411
0.311751 ... ... 157.250 -4.250 153 196000 0.400 0.075 0.325 ... ... 0.088596
0.313413 ... ... 155.250 -4.250 151 198000 0.425 0.100 0.325 ... ... 0.093421
0.315066 ... ... 153.250 -4.250 149 200000 0.450 0.100 0.350 ... ... 0.098262
0.316709 ... ... 151.250 -4.250 147 202000 0.475 0.100 0.375 ... ... 0.103129
0.318343 ... ... 149.250 -4.250 145 204000 0.500 0.100 0.400 ... ... 0.108025
0.319968 ... ... 147.250 -4.250 143 206000 0.525 0.125 0.400 ... ... 0.112954
0.321584 ... ... 145.250 -4.250 141 208000 0.550 0.125 0.425 ... ... 0.117922
0.323191 ... ... 143.250 -4.250 139 210000 0.575 0.125 0.450 ... ... 0.12293
0.324789 ... ... 141.250 -4.250 137 212000 0.600 0.125 0.475 ... ... 0.127985
0.326379 ... ... 139.250 -4.250 135 214000 0.625 0.125 0.500 ... ... 0.133089
0.327961 ... ... 137.250 -4.250 133 216000 0.675 0.150 0.525 ... ... 0.141491
0.329534 ... ... 135.250 -4.250 131 218000 0.700 0.150 0.550 ... ... 0.146684
0.331099 ... ... 133.250 -4.250 129 220000 0.725 0.150 0.575 ... ... 0.15194
0.332656 ... ... 131.250 -4.250 127 222000 0.775 0.150 0.625 ... ... 0.160396
0.334205 ... ... 129.250 -4.250 125 224000 0.825 0.175 0.650 ... ... 0.168841
0.337166 ... ... 127.250 -4.225 123.025 226000 0.875 0.200 0.675 ... ... 0.17729
0.33873 ... ... 125.250 -4.225 121.025 228000 0.900 0.175 0.725 ... ... 0.182795
0.341759 ... ... 123.250 -4.200 119.050 230000 0.950 0.175 0.775 ... ... 0.191331
0.344837 ... ... 121.250 -4.175 117.075 232000 1 0.200 0.800 ... ... 0.199897
0.347965 ... ... 119.275 -4.175 115.100 234000 1.075 0.225 0.850 ... ... 0.211315
0.352676 ... ... 117.275 -4.125 113.150 236000 1.125 0.225 0.900 ... ... 0.219927
0.355936 ... ... 115.300 -4.125 111.175 238000 1.175 0.225 0.950 ... ... 0.228596
0.360822 ... ... 113.325 -4.100 109.225 240000 1.250 0.250 1 ... ... 0.239999
0.365807 ... ... 111.350 -4.075 107.275 242000 1.325 0.275 1.050 ... ... 0.25138
0.372476 ... ... 109.400 -4.050 105.350 244000 1.400 0.300 1.100 ... ... 0.262755
0.377684 ... ... 107.450 -4.050 103.400 246000 1.475 0.300 1.175 ... ... 0.27414
0.3846 ... ... 105.475 -4 101.475 248000 1.550 0.325 1.225 ... ... 0.285549
0.391648 ... ... 103.550 -4 99.550 250000 1.625 0.325 1.300 ... ... 0.296994
0.398832 ... ... 101.600 -3.975 97.625 252000 1.700 0.325 1.375 ... ... 0.308487
0.406157 ... ... 99.650 -3.950 95.700 254000 1.800 0.350 1.450 ... ... 0.322322
0.415226 ... ... 97.725 -3.925 93.800 256000 1.900 0.375 1.525 ... ... 0.336129
0.424438 ... ... 95.800 -3.900 91.900 258000 2 0.400 1.600 ... ... 0.349926
0.433801 ... ... 93.875 -3.875 90 260000 2.100 0.400 1.700 1.950 1.925 0.363731
0.443321 ... ... 91.975 -3.875 88.100 262000 2.200 0.425 1.775 ... ... 0.37756
0.454556 ... ... 90.075 -3.850 86.225 264000 2.325 0.450 1.875 ... ... 0.393427
0.465931 ... ... 88.175 -3.825 84.350 266000 2.450 0.475 1.975 ... ... 0.409244
0.47896 ... ... 86.275 -3.775 82.500 268000 2.575 0.500 2.075 ... ... 0.425032
0.490624 ... ... 84.375 -3.750 80.625 270000 2.700 0.500 2.200 ... ... 0.440812
0.503909 ... ... 82.500 -3.725 78.775 272000 2.850 0.525 2.325 ... ... 0.458368
0.518747 ... ... 80.650 -3.700 76.950 274000 3 0.550 2.450 ... ... 0.475844
0.53366 ... ... 78.775 -3.650 75.125 276000 3.150 0.575 2.575 ... ... 0.493265
0.548661 ... ... 76.925 -3.625 73.300 278000 3.325 0.600 2.725 ... ... 0.512239
0.565075 ... ... 75.075 -3.575 71.500 280000 3.500 0.650 2.850 3.425 3.425 0.531088
0.581527 ... ... 73.250 -3.550 69.700 282000 3.700 0.675 3.025 ... ... 0.551302
0.598029 ... ... 71.425 -3.525 67.900 284000 3.900 0.725 3.175 ... ... 0.571326
0.61698 ... ... 69.625 -3.475 66.150 286000 4.100 0.750 3.350 ... ... 0.591193
0.634695 ... ... 67.825 -3.450 64.375 288000 4.325 0.775 3.550 ... ... 0.612206
0.654622 ... ... 66.025 -3.375 62.650 290000 4.550 0.800 3.750 ... ... 0.633
0.673348 ... ... 64.250 -3.350 60.900 292000 4.800 0.850 3.950 ... ... 0.654762
0.69404 ... ... 62.500 -3.300 59.200 294000 5.075 0.900 4.175 ... ... 0.677334
0.714519 ... ... 60.750 -3.250 57.500 296000 5.350 0.950 4.400 ... ... 0.699549
0.73481 ... ... 59.025 -3.225 55.800 298000 5.650 1 4.650 ... ... 0.722404
0.756629 ... ... 57.300 -3.150 54.150 300000 5.950 1.025 4.925 ... ... 0.744852
0.778101 ... ... 55.600 -3.100 52.500 302000 6.275 1.075 5.200 ... ... 0.767776
0.799998 ... ... 53.925 -3.050 50.875 304000 6.625 1.150 5.475 ... ... 0.791034
0.821496 ... ... 52.250 -3 49.250 306000 6.975 1.175 5.800 ... ... 0.813764
0.843265 ... ... 50.600 -2.950 47.650 308000 7.350 1.225 6.125 ... ... 0.836677
0.865176 ... ... 48.975 -2.900 46.075 310000 7.750 1.275 6.475 ... ... 0.859636
0.887104 ... ... 47.375 -2.850 44.525 312000 8.175 1.350 6.825 ... ... 0.882518
0.908931 ... ... 45.800 -2.800 43 314000 8.600 1.375 7.225 ... ... 0.904693
0.930094 ... ... 44.225 -2.750 41.475 316000 9.050 1.425 7.625 ... ... 0.926651
0.951409 ... ... 42.700 -2.700 40 318000 9.550 1.500 8.050 ... ... 0.948683
0.971926 ... ... 41.175 -2.650 38.525 320000 10.050 1.550 8.500 ... ... 0.969812
0.991972 ... ... 39.675 -2.600 37.075 322000 10.550 1.575 8.975 ... ... 0.990067
1.01144 ... ... 38.200 -2.550 35.650 324000 11.100 1.625 9.475 ... ... 1.010021
1.030455 ... ... 36.775 -2.500 34.275 326000 11.675 1.675 10 ... ... 1.02921
1.048417 ... ... 35.350 -2.450 32.900 328000 12.275 1.725 10.550 ... ... 1.047538
1.065498 ... ... 33.950 -2.400 31.550 330000 12.900 1.775 11.125 ... ... 1.064912
1.081601 ... ... 32.575 -2.350 30.225 332000 13.550 1.825 11.725 ... ... 1.081241
1.096634 ... ... 31.250 -2.325 28.925 334000 14.200 1.850 12.350 ... ... 1.096339
1.110582 ... ... 29.925 -2.250 27.675 336000 14.900 1.900 13 ... ... 1.110352
1.123185 ... ... 28.650 -2.225 26.425 338000 15.625 1.950 13.675 ... ... 1.123069
1.134491 ... ... 27.375 -2.150 25.225 340000 16.400 2.025 14.375 ... ... 1.134447
1.144353 ... ... 26.150 -2.100 24.050 342000 17.175 2.075 15.100 ... ... 1.144328
1.1527 ... ... 24.925 -2.025 22.900 344000 18 2.150 15.850 ... ... 1.152697
1.159462 ... ... 23.750 -1.975 21.775 346000 18.825 2.175 16.650 ... ... 1.159464
1.164571 ... ... 22.600 -1.925 20.675 348000 19.700 2.250 17.450 ... ... 1.16457
1.167952 ... ... 21.475 -1.850 19.625 350000 20.600 2.325 18.275 19.500 19.500 1.167953
1.169557 ... ... 20.375 -1.775 18.600 352000 21.550 2.400 19.150 20.600 20.600 1.169555
1.169333 ... ... 19.300 -1.700 17.600 354000 22.500 2.475 20.025 20.525 20.525 1.169337
1.167229 ... ... 18.250 -1.625 16.625 356000 23.500 2.550 20.950 ... ... 1.167259
1.163233 ... ... 17.250 -1.550 15.700 358000 24.525 2.625 21.900 ... ... 1.163286
1.157304 ... ... 16.275 -1.475 14.800 360000 25.600 2.700 22.900 ... ... 1.157444
1.149409 13.200 13.200 15.325 -1.400 13.925 362000 26.700 2.775 23.925 ... ... 1.149693
1.139643 ... ... 14.425 -1.325 13.100 364000 27.825 2.850 24.975 ... ... 1.140017
1.127929 ... ... 13.550 -1.250 12.300 366000 29 2.950 26.050 ... ... 1.128566
1.114255 ... ... 12.700 -1.175 11.525 368000 30.200 3.025 27.175 ... ... 1.115252
1.098881 ... ... 11.900 -1.100 10.800 370000 31.425 3.075 28.350 ... ... 1.100085
1.081651 ... ... 11.125 -1.025 10.100 372000 32.700 3.150 29.550 ... ... 1.083397
1.062977 ... ... 10.400 -0.950 9.450 374000 34 3.225 30.775 ... ... 1.065011
1.042631 ... ... 9.700 -0.875 8.825 376000 35.350 3.300 32.050 ... ... 1.045423
1.020663 ... ... 9.050 -0.825 8.225 378000 36.725 3.375 33.350 ... ... 1.024378
0.99776 ... ... 8.425 -0.750 7.675 380000 38.125 3.425 34.700 ... ... 1.001954
0.973544 ... ... 7.825 -0.675 7.150 382000 39.575 3.500 36.075 ... ... 0.978929
0.948112 ... ... 7.275 -0.625 6.650 384000 41.050 3.550 37.500 ... ... 0.954889
0.921577 ... ... 6.750 -0.575 6.175 386000 42.550 3.600 38.950 ... ... 0.929963
0.89509 ... ... 6.275 -0.525 5.750 388000 44.100 3.675 40.425 ... ... 0.905262
0.867995 ... ... 5.825 -0.475 5.350 390000 45.675 3.725 41.950 ... ... 0.880175
0.84047 ... ... 5.400 -0.425 4.975 392000 47.275 3.775 43.500 ... ... 0.854881
0.812708 ... ... 5 -0.375 4.625 394000 48.900 3.825 45.075 ... ... 0.829574
0.784918 ... ... 4.650 -0.350 4.300 396000 50.550 3.850 46.700 ... ... 0.804464
0.75733 ... ... 4.325 -0.325 4 398000 52.225 3.875 48.350 ... ... 0.779774
0.73019 ... ... 4 -0.275 3.725 400000 53.925 3.925 50 ... ... 0.755725
0.703765 ... ... 3.725 -0.250 3.475 402000 55.650 3.950 51.700 ... ... 0.732558
0.676316 ... ... 3.450 -0.225 3.225 404000 57.400 3.975 53.425 ... ... 0.710513
0.652022 ... ... 3.225 -0.200 3.025 406000 59.175 4 55.175 ... ... 0.689821
0.62703 ... ... 3 -0.175 2.825 408000 60.950 4.025 56.925 ... ... 0.668759
0.601254 ... ... 2.800 -0.175 2.625 410000 62.775 4.075 58.700 ... ... 0.651378
0.577143 ... ... 2.600 -0.150 2.450 412000 64.575 4.075 60.500 ... ... 0.63178
0.555027 ... ... 2.425 -0.125 2.300 414000 66.425 4.100 62.325 ... ... 0.616287
0.532426 ... ... 2.275 -0.125 2.150 416000 68.275 4.125 64.150 ... ... 0.600786
0.512211 ... ... 2.125 -0.100 2.025 418000 70.125 4.125 66 ... ... 0.585259
0.491646 ... ... 2 -0.100 1.900 420000 72 4.125 67.875 ... ... 0.572063
0.473872 ... ... 1.875 -0.075 1.800 422000 73.875 4.150 69.725 ... ... 0.558927
0.452586 ... ... 1.750 -0.075 1.675 424000 75.775 4.150 71.625 ... ... 0.5483
0.43425 ... ... 1.650 -0.075 1.575 426000 77.675 4.150 73.525 ... ... 0.537797
0.4192 ... ... 1.550 -0.050 1.500 428000 79.600 4.175 75.425 ... ... 0.529916
0.404065 ... ... 1.475 -0.050 1.425 430000 81.500 4.175 77.325 ... ... 0.519667
0.385032 ... ... 1.375 -0.050 1.325 432000 83.425 4.175 79.250 ... ... 0.512072
0.37344 ... ... 1.300 -0.025 1.275 434000 85.375 4.200 81.175 ... ... 0.507167
0.357892 ... ... 1.225 -0.025 1.200 436000 87.300 4.200 83.100 ... ... 0.499859
0.342145 ... ... 1.175 -0.050 1.125 438000 89.250 4.200 85.050 ... ... 0.495233
0.330426 ... ... 1.100 -0.025 1.075 440000 91.200 4.200 87 ... ... 0.490733
0.318685 ... ... 1.050 -0.025 1.025 442000 93.175 4.225 88.950 ... ... 0.488881
0.306904 ... ... 1 -0.025 0.975 444000 95.125 4.225 90.900 ... ... 0.484611
0.295067 ... ... 0.950 -0.025 0.925 446000 97.100 4.225 92.875 ... ... 0.482946
0.283154 ... ... 0.900 -0.025 0.875 448000 99.075 4.225 94.850 ... ... 0.481355
0.275881 ... ... 0.850 0 0.850 450000 101.050 4.225 96.825 ... ... 0.479836
0.263887 ... ... 0.825 -0.025 0.800 452000 103.025 4.225 98.800 ... ... 0.478383
0.25668 ... ... 0.775 0 0.775 454000 105.025 4.250 100.775 ... ... 0.479372
0.244549 ... ... 0.750 -0.025 0.725 456000 107 4.225 102.775 ... ... 0.478022
0.237371 ... ... 0.700 0 0.700 458000 109 4.250 104.750 ... ... 0.479047
0.230225 ... ... 0.675 0 0.675 460000 111 4.250 106.750 ... ... 0.480069
0.223102 ... ... 0.650 0 0.650 462000 113 4.250 108.750 ... ... 0.481089
0.215999 ... ... 0.625 0 0.625 464000 115 4.250 110.750 ... ... 0.482106
0.208908 ... ... 0.600 0 0.600 466000 117 4.250 112.750 ... ... 0.483121
0.20182 ... ... 0.575 0 0.575 468000 119 4.250 114.750 ... ... 0.484132
0.194733 ... ... 0.550 0 0.550 470000 121 4.250 116.750 ... ... 0.485142
0.187635 ... ... 0.525 0 0.525 472000 123 4.250 118.750 ... ... 0.486149
0.186145 ... ... 0.500 0.025 0.525 474000 125 4.250 120.750 ... ... 0.487153
0.179104 ... ... 0.500 0 0.500 476000 127 4.250 122.750 ... ... 0.488155
0.172035 ... ... 0.475 0 0.475 478000 129 4.250 124.750 ... ... 0.489154
0.170721 ... ... 0.450 0.025 0.475 480000 131 4.250 126.750 ... ... 0.490151
0.163685 ... ... 0.450 0 0.450 482000 133 4.250 128.750 ... ... 0.491145
0.162468 ... ... 0.425 0.025 0.450 484000 135 4.250 130.750 ... ... 0.492137
0.155448 ... ... 0.400 0.025 0.425 486000 137 4.250 132.750 ... ... 0.493126
0.148373 ... ... 0.400 0 0.400 488000 139 4.250 134.750 ... ... 0.494113
0.147307 ... ... 0.375 0.025 0.400 490000 141 4.250 136.750 ... ... 0.495098
0.146265 ... ... 0.375 0.025 0.400 492000 143 4.250 138.750 ... ... 0.49608
0.139238 ... ... 0.350 0.025 0.375 494000 145 4.250 140.750 ... ... 0.49706
0.138276 ... ... 0.350 0.025 0.375 496000 147 4.250 142.750 ... ... 0.498038
0.131225 ... ... 0.350 0 0.350 498000 149 4.250 144.750 ... ... 0.499013
0.130338 ... ... 0.325 0.025 0.350 500000 151 4.250 146.750 ... ... 0.499986
0.12947 ... ... 0.325 0.025 0.350 502000 153 4.250 148.750 ... ... 0.500956
0.122431 ... ... 0.325 0 0.325 504000 155 4.250 150.750 ... ... 0.501924
0.121634 ... ... 0.300 0.025 0.325 506000 157 4.250 152.750 ... ... 0.50289
0.120854 ... ... 0.300 0.025 0.325 508000 159 4.250 154.750 ... ... 0.503853
0.113799 ... ... 0.300 0 0.300 510000 161 4.250 156.750 ... ... 0.504815
0.113083 ... ... 0.275 0.025 0.300 512000 163 4.250 158.750 ... ... 0.505773
0.112382 ... ... 0.275 0.025 0.300 514000 165 4.250 160.750 ... ... 0.50673
0.105296 ... ... 0.275 0 0.275 516000 167 4.250 162.750 ... ... 0.507684
0.104653 ... ... 0.275 0 0.275 518000 169 4.250 164.750 ... ... 0.508636
0.104024 ... ... 0.250 0.025 0.275 520000 171 4.250 166.750 ... ... 0.509586
0.103407 ... ... 0.250 0.025 0.275 522000 173 4.250 168.750 ... ... 0.510534
0.09631 ... ... 0.250 0 0.250 524000 175 4.250 170.750 ... ... 0.511479
0.095748 ... ... 0.225 0.025 0.250 526000 177 4.250 172.750 ... ... 0.512423
0.095196 ... ... 0.225 0.025 0.250 528000 179 4.250 174.750 ... ... 0.513364
0.094655 ... ... 0.225 0.025 0.250 530000 181 4.250 176.750 ... ... 0.514303
0.087513 ... ... 0.225 0 0.225 532000 183 4.250 178.750 ... ... 0.51524
0.087023 ... ... 0.200 0.025 0.225 534000 185 4.250 180.750 ... ... 0.516174
0.086541 ... ... 0.200 0.025 0.225 536000 187 4.250 182.750 ... ... 0.517107
0.086069 ... ... 0.200 0.025 0.225 538000 189 4.250 184.750 ... ... 0.518038
0.078846 ... ... 0.200 0 0.200 540000 191 4.250 186.750 ... ... 0.518966
0.078421 ... ... 0.200 0 0.200 542000 193 4.250 188.750 ... ... 0.519892
0.078004 ... ... 0.175 0.025 0.200 544000 195 4.250 190.750 ... ... 0.520817
0.077593 ... ... 0.175 0.025 0.200 546000 197 4.250 192.750 ... ... 0.521739
0.07719 ... ... 0.175 0.025 0.200 548000 199 4.250 194.750 ... ... 0.522659
0.069884 ... ... 0.175 0 0.175 550000 201 4.250 196.750 ... ... 0.523577
0.069525 ... ... 0.175 0 0.175 552000 203 4.250 198.750 ... ... 0.524493

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.