DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 260.100
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.297903 ... ... 130.750 1.350 132.100 128000 0.025 0 0.025 ... ... 0.010809
0.300472 ... ... 128.750 1.350 130.100 130000 0.050 0 0.050 ... ... 0.018537
0.303016 ... ... 126.750 1.350 128.100 132000 0.050 0 0.050 ... ... 0.018884
0.305538 ... ... 124.750 1.350 126.100 134000 0.050 0 0.050 ... ... 0.019241
0.308036 ... ... 122.750 1.350 124.100 136000 0.050 0 0.050 ... ... 0.019605
0.310511 ... ... 120.750 1.350 122.100 138000 0.050 0 0.050 ... ... 0.019977
0.312965 ... ... 118.750 1.350 120.100 140000 0.075 0 0.075 ... ... 0.027364
0.315397 ... ... 116.750 1.350 118.100 142000 0.075 0 0.075 ... ... 0.027884
0.317809 ... ... 114.750 1.350 116.100 144000 0.075 0 0.075 ... ... 0.028417
0.3202 ... ... 112.750 1.350 114.100 146000 0.075 -0.025 0.100 ... ... 0.028964
0.322572 ... ... 110.750 1.350 112.100 148000 0.100 0 0.100 ... ... 0.036248
0.324923 ... ... 108.750 1.350 110.100 150000 0.100 0 0.100 ... ... 0.036948
0.327256 ... ... 106.750 1.350 108.100 152000 0.100 -0.025 0.125 ... ... 0.037667
0.32957 ... ... 104.750 1.350 106.100 154000 0.125 0 0.125 ... ... 0.044897
0.331865 ... ... 102.750 1.350 104.100 156000 0.125 0 0.125 ... ... 0.045777
0.334142 ... ... 100.750 1.350 102.100 158000 0.125 -0.025 0.150 ... ... 0.046682
0.336402 ... ... 98.750 1.350 100.100 160000 0.150 0 0.150 ... ... 0.053976
0.338645 ... ... 96.750 1.350 98.100 162000 0.150 -0.025 0.175 ... ... 0.055056
0.34087 ... ... 94.750 1.350 96.100 164000 0.175 0 0.175 ... ... 0.062352
0.343079 ... ... 92.750 1.350 94.100 166000 0.175 -0.025 0.200 ... ... 0.063614
0.345272 ... ... 90.750 1.350 92.100 168000 0.200 0 0.200 ... ... 0.070974
0.347449 ... ... 88.750 1.350 90.100 170000 0.200 -0.025 0.225 ... ... 0.072432
0.34961 ... ... 86.750 1.350 88.100 172000 0.225 -0.025 0.250 ... ... 0.079907
0.351755 ... ... 84.750 1.350 86.100 174000 0.250 -0.025 0.275 ... ... 0.087376
0.353886 ... ... 82.750 1.350 84.100 176000 0.275 -0.025 0.300 ... ... 0.094864
0.356001 ... ... 80.750 1.350 82.100 178000 0.300 -0.025 0.325 ... ... 0.102399
0.358103 ... ... 78.750 1.350 80.100 180000 0.325 -0.025 0.350 ... ... 0.110003
0.360189 ... ... 76.750 1.350 78.100 182000 0.350 -0.050 0.400 ... ... 0.117694
0.362262 ... ... 74.750 1.350 76.100 184000 0.400 -0.025 0.425 ... ... 0.130559
0.364321 ... ... 72.750 1.350 74.100 186000 0.450 -0.025 0.475 ... ... 0.143271
0.366366 ... ... 70.750 1.350 72.100 188000 0.500 -0.025 0.525 ... ... 0.155901
0.368397 ... ... 68.750 1.350 70.100 190000 0.550 -0.050 0.600 ... ... 0.168505
0.370416 ... ... 66.750 1.350 68.100 192000 0.600 -0.050 0.650 ... ... 0.181131
0.372421 ... ... 64.775 1.325 66.100 194000 0.675 -0.050 0.725 ... ... 0.197986
0.376198 ... ... 62.800 1.325 64.125 196000 0.750 -0.075 0.825 ... ... 0.214654
0.3819 ... ... 60.875 1.300 62.175 198000 0.850 -0.050 0.900 ... ... 0.234964
0.387806 ... ... 58.925 1.300 60.225 200000 0.925 -0.075 1 ... ... 0.251355
0.395803 ... ... 57.025 1.275 58.300 202000 1.050 -0.075 1.125 ... ... 0.274583
0.405966 ... ... 55.125 1.275 56.400 204000 1.175 -0.075 1.250 ... ... 0.297276
0.418315 ... ... 53.250 1.275 54.525 206000 1.300 -0.100 1.400 ... ... 0.319578
0.430999 ... ... 51.400 1.250 52.650 208000 1.450 -0.100 1.550 ... ... 0.344407
0.44584 ... ... 49.575 1.225 50.800 210000 1.600 -0.125 1.725 ... ... 0.368753
0.462762 ... ... 47.750 1.225 48.975 212000 1.775 -0.125 1.900 ... ... 0.395193
0.481636 ... ... 45.975 1.200 47.175 214000 1.975 -0.150 2.125 ... ... 0.423353
0.502305 ... ... 44.200 1.200 45.400 216000 2.175 -0.175 2.350 ... ... 0.450797
0.524581 ... ... 42.475 1.175 43.650 218000 2.425 -0.175 2.600 ... ... 0.481531
0.548251 ... ... 40.775 1.150 41.925 220000 2.675 -0.200 2.875 ... ... 0.51124
0.573096 ... ... 39.100 1.125 40.225 222000 2.975 -0.175 3.150 ... ... 0.543293
0.598889 ... ... 37.450 1.100 38.550 224000 3.275 -0.200 3.475 ... ... 0.574091
0.626528 ... ... 35.825 1.100 36.925 226000 3.600 -0.250 3.850 ... ... 0.60512
0.654448 ... ... 34.250 1.075 35.325 228000 3.975 -0.250 4.225 ... ... 0.637289
0.682431 ... ... 32.700 1.050 33.750 230000 4.375 -0.275 4.650 ... ... 0.668967
0.711073 ... ... 31.175 1.050 32.225 232000 4.800 -0.300 5.100 ... ... 0.699976
0.739173 ... ... 29.700 1.025 30.725 234000 5.275 -0.300 5.575 ... ... 0.730907
0.766552 ... ... 28.275 0.975 29.250 236000 5.775 -0.325 6.100 ... ... 0.760624
0.794069 ... ... 26.875 0.975 27.850 238000 6.300 -0.350 6.650 ... ... 0.789007
0.819771 ... ... 25.525 0.925 26.450 240000 6.875 -0.375 7.250 ... ... 0.816384
0.844468 ... ... 24.200 0.900 25.100 242000 7.475 -0.400 7.875 ... ... 0.842025
0.867808 ... ... 22.900 0.900 23.800 244000 8.100 -0.450 8.550 ... ... 0.865841
0.889066 ... ... 21.650 0.850 22.500 246000 8.775 -0.450 9.225 ... ... 0.887958
0.908622 ... ... 20.425 0.825 21.250 248000 9.475 -0.475 9.950 ... ... 0.907947
0.926104 ... ... 19.225 0.800 20.025 250000 10.200 -0.500 10.700 ... ... 0.925733
0.94141 ... ... 18.050 0.775 18.825 252000 10.925 -0.550 11.475 ... ... 0.941169
0.954392 ... ... 16.875 0.750 17.625 254000 11.700 -0.550 12.250 ... ... 0.954331
0.965021 ... ... 15.750 0.725 16.475 256000 12.475 -0.600 13.075 ... ... 0.965
0.973101 ... ... 14.625 0.700 15.325 258000 13.275 -0.625 13.900 ... ... 0.973104
0.97848 ... ... 13.550 0.675 14.225 260000 14.125 -0.650 14.775 ... ... 0.978481
0.980977 ... ... 12.500 0.650 13.150 262000 15 -0.675 15.675 ... ... 0.980974
0.980408 ... ... 11.500 0.625 12.125 264000 15.925 -0.700 16.625 ... ... 0.980427
0.976631 ... ... 10.575 0.575 11.150 266000 16.875 -0.750 17.625 ... ... 0.976688
0.969542 ... ... 9.675 0.550 10.225 268000 17.925 -0.750 18.675 ... ... 0.969807
0.959217 ... ... 8.850 0.525 9.375 270000 19 -0.800 19.800 ... ... 0.959641
0.945649 ... ... 8.100 0.475 8.575 272000 20.175 -0.825 21 ... ... 0.946655
0.929491 ... ... 7.400 0.475 7.875 274000 21.400 -0.850 22.250 ... ... 0.93085
0.910328 ... ... 6.775 0.425 7.200 276000 22.700 -0.875 23.575 ... ... 0.912811
0.889098 ... ... 6.200 0.400 6.600 278000 24.050 -0.925 24.975 ... ... 0.892657
0.866473 ... ... 5.700 0.375 6.075 280000 25.475 -0.925 26.400 ... ... 0.871331
0.842538 ... ... 5.250 0.350 5.600 282000 26.950 -0.975 27.925 ... ... 0.848933
0.817811 ... ... 4.850 0.325 5.175 284000 28.475 -1 29.475 ... ... 0.825974
0.792865 ... ... 4.475 0.325 4.800 286000 30.050 -1.025 31.075 ... ... 0.803002
0.767232 ... ... 4.150 0.300 4.450 288000 31.675 -1.025 32.700 ... ... 0.780583
0.742377 ... ... 3.875 0.275 4.150 290000 33.350 -1.050 34.400 ... ... 0.759288
0.717621 ... ... 3.625 0.250 3.875 292000 35.025 -1.075 36.100 ... ... 0.737306
0.6947 ... ... 3.400 0.250 3.650 294000 36.750 -1.100 37.850 ... ... 0.717156
0.671126 ... ... 3.200 0.225 3.425 296000 38.500 -1.125 39.625 ... ... 0.697991
0.648514 ... ... 3.025 0.200 3.225 298000 40.300 -1.100 41.400 ... ... 0.681469
0.628941 ... ... 2.850 0.225 3.075 300000 42.075 -1.150 43.225 ... ... 0.663501
0.60732 ... ... 2.700 0.200 2.900 302000 43.900 -1.150 45.050 ... ... 0.648562
0.58927 ... ... 2.575 0.200 2.775 304000 45.725 -1.175 46.900 ... ... 0.633757
0.56909 ... ... 2.450 0.175 2.625 306000 47.575 -1.175 48.750 ... ... 0.620738
0.552986 ... ... 2.350 0.175 2.525 308000 49.425 -1.175 50.600 ... ... 0.607915
0.534683 ... ... 2.250 0.150 2.400 310000 51.300 -1.200 52.500 ... ... 0.59702
0.518578 ... ... 2.150 0.150 2.300 312000 53.175 -1.200 54.375 ... ... 0.586363
0.502471 ... ... 2.075 0.125 2.200 314000 55.075 -1.200 56.275 ... ... 0.57772
0.488839 ... ... 1.975 0.150 2.125 316000 56.975 -1.200 58.175 ... ... 0.569332
0.475305 ... ... 1.900 0.150 2.050 318000 58.875 -1.225 60.100 ... ... 0.561178
0.461848 ... ... 1.850 0.125 1.975 320000 60.775 -1.250 62.025 ... ... 0.553245
0.44845 ... ... 1.775 0.125 1.900 322000 62.700 -1.250 63.950 ... ... 0.547363
0.435087 ... ... 1.725 0.100 1.825 324000 64.625 -1.250 65.875 ... ... 0.541692
0.424579 ... ... 1.650 0.125 1.775 326000 66.550 -1.250 67.800 ... ... 0.536219
0.414194 ... ... 1.600 0.125 1.725 328000 68.475 -1.275 69.750 ... ... 0.53093
0.400989 ... ... 1.550 0.100 1.650 330000 70.425 -1.250 71.675 ... ... 0.527648
0.390765 ... ... 1.500 0.100 1.600 332000 72.375 -1.250 73.625 ... ... 0.524517
0.380624 ... ... 1.450 0.100 1.550 334000 74.300 -1.275 75.575 ... ... 0.519728
0.370558 ... ... 1.400 0.100 1.500 336000 76.250 -1.275 77.525 ... ... 0.516887
0.360551 ... ... 1.350 0.100 1.450 338000 78.200 -1.300 79.500 ... ... 0.514173
0.350595 ... ... 1.325 0.075 1.400 340000 80.175 -1.275 81.450 ... ... 0.513342
0.340678 ... ... 1.275 0.075 1.350 342000 82.125 -1.300 83.425 ... ... 0.510849
0.330787 ... ... 1.225 0.075 1.300 344000 84.075 -1.325 85.400 ... ... 0.508463
0.3243 ... ... 1.200 0.075 1.275 346000 86.050 -1.300 87.350 ... ... 0.507891
0.314498 ... ... 1.150 0.075 1.225 348000 88.025 -1.300 89.325 ... ... 0.50738
0.308174 ... ... 1.125 0.075 1.200 350000 90 -1.325 91.325 ... ... 0.506927
0.298426 ... ... 1.100 0.050 1.150 352000 91.975 -1.325 93.300 ... ... 0.506528
0.292238 ... ... 1.050 0.075 1.125 354000 93.950 -1.325 95.275 ... ... 0.50618
0.286122 ... ... 1.025 0.075 1.100 356000 95.950 -1.325 97.275 ... ... 0.507476
0.280073 ... ... 1 0.075 1.075 358000 97.925 -1.325 99.250 ... ... 0.507201
0.274087 ... ... 0.975 0.075 1.050 360000 99.925 -1.325 101.250 ... ... 0.508519
0.268158 ... ... 0.950 0.075 1.025 362000 101.900 -1.350 103.250 ... ... 0.508312
0.262281 ... ... 0.950 0.050 1 364000 103.900 -1.350 105.250 ... ... 0.509648
0.256454 ... ... 0.925 0.050 0.975 366000 105.900 -1.350 107.250 ... ... 0.510979
0.250671 ... ... 0.900 0.050 0.950 368000 107.900 -1.350 109.250 ... ... 0.512304
0.248716 ... ... 0.875 0.075 0.950 370000 109.900 -1.350 111.250 ... ... 0.513625
0.243045 ... ... 0.875 0.050 0.925 372000 111.900 -1.350 113.250 ... ... 0.514942
0.237408 ... ... 0.850 0.050 0.900 374000 113.900 -1.350 115.250 ... ... 0.516253
0.235645 ... ... 0.850 0.050 0.900 376000 115.900 -1.350 117.250 ... ... 0.51756
0.230103 ... ... 0.825 0.050 0.875 378000 117.900 -1.350 119.250 ... ... 0.518861
0.228447 ... ... 0.825 0.050 0.875 380000 119.900 -1.350 121.250 ... ... 0.520158
0.226834 ... ... 0.825 0.050 0.875 382000 121.900 -1.350 123.250 ... ... 0.521451
0.221435 ... ... 0.800 0.050 0.850 384000 123.900 -1.350 125.250 ... ... 0.522739
0.219919 ... ... 0.800 0.050 0.850 386000 125.900 -1.350 127.250 ... ... 0.524022
0.214591 ... ... 0.800 0.025 0.825 388000 127.900 -1.350 129.250 ... ... 0.525301
0.213165 ... ... 0.775 0.050 0.825 390000 129.900 -1.350 131.250 ... ... 0.526575
0.211772 ... ... 0.775 0.050 0.825 392000 131.900 -1.350 133.250 ... ... 0.527844

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.