DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 347.625
Expiration Date: 11/19/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.30127 ... ... 198.675 4.950 203.625 144000 0.125 0 0.125 ... ... 0.03012
0.30356 ... ... 196.675 4.950 201.625 146000 0.125 -0.025 0.150 ... ... 0.030529
0.30583 ... ... 194.675 4.950 199.625 148000 0.150 0 0.150 ... ... 0.035262
0.308083 ... ... 192.675 4.950 197.625 150000 0.150 -0.025 0.175 ... ... 0.035738
0.310319 ... ... 190.675 4.950 195.625 152000 0.175 0 0.175 ... ... 0.040403
0.312537 ... ... 188.675 4.950 193.625 154000 0.175 -0.025 0.200 ... ... 0.040946
0.314738 ... ... 186.675 4.950 191.625 156000 0.200 -0.025 0.225 ... ... 0.045572
0.316923 ... ... 184.675 4.950 189.625 158000 0.225 0 0.225 ... ... 0.050126
0.319092 ... ... 182.675 4.950 187.625 160000 0.225 -0.025 0.250 ... ... 0.050796
0.321245 ... ... 180.675 4.950 185.625 162000 0.250 -0.025 0.275 ... ... 0.055355
0.323383 ... ... 178.675 4.950 183.625 164000 0.275 -0.025 0.300 ... ... 0.059873
0.325506 ... ... 176.675 4.950 181.625 166000 0.275 -0.050 0.325 ... ... 0.060669
0.327614 ... ... 174.675 4.950 179.625 168000 0.300 -0.025 0.325 ... ... 0.065217
0.329707 ... ... 172.675 4.950 177.625 170000 0.325 -0.025 0.350 ... ... 0.069749
0.331786 ... ... 170.675 4.950 175.625 172000 0.325 -0.050 0.375 ... ... 0.070674
0.333851 ... ... 168.675 4.950 173.625 174000 0.350 -0.050 0.400 ... ... 0.075253
0.335902 ... ... 166.675 4.950 171.625 176000 0.375 -0.050 0.425 ... ... 0.079832
0.33794 ... ... 164.675 4.950 169.625 178000 0.400 -0.050 0.450 ... ... 0.084414
0.339964 ... ... 162.675 4.950 167.625 180000 0.425 -0.025 0.450 ... ... 0.089007
0.341976 ... ... 160.675 4.950 165.625 182000 0.450 -0.025 0.475 ... ... 0.093614
0.343974 ... ... 158.675 4.950 163.625 184000 0.450 -0.050 0.500 ... ... 0.094856
0.34596 ... ... 156.675 4.950 161.625 186000 0.475 -0.075 0.550 ... ... 0.099546
0.347934 ... ... 154.675 4.950 159.625 188000 0.500 -0.075 0.575 ... ... 0.104259
0.349896 ... ... 152.675 4.950 157.625 190000 0.525 -0.075 0.600 ... ... 0.109002
0.351845 ... ... 150.675 4.950 155.625 192000 0.575 -0.050 0.625 ... ... 0.11703
0.353783 ... ... 148.675 4.950 153.625 194000 0.600 -0.050 0.650 ... ... 0.121815
0.355709 ... ... 146.675 4.950 151.625 196000 0.625 -0.075 0.700 ... ... 0.12664
0.357624 ... ... 144.675 4.950 149.625 198000 0.650 -0.075 0.725 ... ... 0.131511
0.359527 ... ... 142.675 4.950 147.625 200000 0.675 -0.100 0.775 ... ... 0.13643
0.36142 ... ... 140.675 4.950 145.625 202000 0.725 -0.075 0.800 ... ... 0.144481
0.363302 ... ... 138.675 4.950 143.625 204000 0.750 -0.100 0.850 ... ... 0.149488
0.365173 ... ... 136.675 4.950 141.625 206000 0.800 -0.075 0.875 ... ... 0.157554
0.367033 ... ... 134.675 4.950 139.625 208000 0.825 -0.100 0.925 ... ... 0.162665
0.368884 ... ... 132.675 4.950 137.625 210000 0.875 -0.100 0.975 ... ... 0.170775
0.370724 ... ... 130.700 4.925 135.625 212000 0.925 -0.100 1.025 ... ... 0.17889
0.372554 ... ... 128.700 4.925 133.625 214000 0.975 -0.100 1.075 ... ... 0.187019
0.375614 ... ... 126.725 4.925 131.650 216000 1.025 -0.125 1.150 ... ... 0.19517
0.37745 ... ... 124.750 4.900 129.650 218000 1.075 -0.125 1.200 ... ... 0.203353
0.380564 ... ... 122.800 4.875 127.675 220000 1.125 -0.125 1.250 ... ... 0.211574
0.383716 ... ... 120.825 4.875 125.700 222000 1.175 -0.150 1.325 ... ... 0.219839
0.386908 ... ... 118.875 4.850 123.725 224000 1.250 -0.150 1.400 ... ... 0.230763
0.391482 ... ... 116.925 4.850 121.775 226000 1.300 -0.150 1.450 ... ... 0.239107
0.396135 ... ... 114.975 4.850 119.825 228000 1.375 -0.175 1.550 ... ... 0.250036
0.400869 ... ... 113.050 4.825 117.875 230000 1.450 -0.175 1.625 ... ... 0.260956
0.405687 ... ... 111.100 4.825 115.925 232000 1.525 -0.175 1.700 ... ... 0.271881
0.410593 ... ... 109.175 4.800 113.975 234000 1.600 -0.175 1.775 ... ... 0.282821
0.416987 ... ... 107.275 4.775 112.050 236000 1.675 -0.200 1.875 ... ... 0.293789
0.423494 ... ... 105.350 4.775 110.125 238000 1.775 -0.200 1.975 ... ... 0.307057
0.430117 ... ... 103.450 4.750 108.200 240000 1.875 -0.200 2.075 ... ... 0.320277
0.436862 ... ... 101.550 4.725 106.275 242000 1.950 -0.225 2.175 ... ... 0.331314
0.445142 ... ... 99.650 4.725 104.375 244000 2.050 -0.225 2.275 ... ... 0.344537
0.453552 ... ... 97.775 4.700 102.475 246000 2.150 -0.250 2.400 ... ... 0.357757
0.462095 ... ... 95.875 4.700 100.575 248000 2.275 -0.250 2.525 ... ... 0.372994
0.470778 ... ... 94.025 4.650 98.675 250000 2.375 -0.275 2.650 ... ... 0.386205
0.480993 ... ... 92.150 4.650 96.800 252000 2.500 -0.275 2.775 ... ... 0.401362
0.491342 ... ... 90.300 4.625 94.925 254000 2.625 -0.300 2.925 ... ... 0.41648
0.501829 ... ... 88.450 4.600 93.050 256000 2.750 -0.325 3.075 ... ... 0.431571
0.513805 ... ... 86.600 4.600 91.200 258000 2.875 -0.350 3.225 ... ... 0.446657
0.5259 ... ... 84.775 4.575 89.350 260000 3.025 -0.350 3.375 ... ... 0.463454
0.53812 ... ... 82.950 4.550 87.500 262000 3.175 -0.375 3.550 ... ... 0.480181
0.551754 ... ... 81.150 4.525 85.675 264000 3.325 -0.400 3.725 ... ... 0.496853
0.565481 ... ... 79.350 4.500 83.850 266000 3.500 -0.400 3.900 ... ... 0.515039
0.579311 ... ... 77.575 4.450 82.025 268000 3.675 -0.425 4.100 ... ... 0.533107
0.594453 ... ... 75.800 4.425 80.225 270000 3.850 -0.475 4.325 ... ... 0.551083
0.609657 ... ... 74.025 4.400 78.425 272000 4.050 -0.500 4.550 ... ... 0.570372
0.626075 ... ... 72.275 4.375 76.650 274000 4.250 -0.525 4.775 ... ... 0.589509
0.642508 ... ... 70.550 4.325 74.875 276000 4.450 -0.575 5.025 ... ... 0.608514
0.660042 ... ... 68.825 4.300 73.125 278000 4.675 -0.600 5.275 ... ... 0.628643
0.678572 ... ... 67.125 4.275 71.400 280000 4.925 -0.625 5.550 ... ... 0.649758
0.697011 ... ... 65.425 4.250 69.675 282000 5.175 -0.650 5.825 ... ... 0.67061
0.715369 ... ... 63.750 4.200 67.950 284000 5.450 -0.675 6.125 ... ... 0.692287
0.734572 ... ... 62.100 4.150 66.250 286000 5.725 -0.725 6.450 ... ... 0.713653
0.75451 ... ... 60.450 4.125 64.575 288000 6.025 -0.775 6.800 ... ... 0.735692
0.775077 ... ... 58.850 4.075 62.925 290000 6.350 -0.800 7.150 ... ... 0.758273
0.795382 ... ... 57.250 4.025 61.275 292000 6.675 -0.825 7.500 ... ... 0.78043
0.81618 ... ... 55.650 4 59.650 294000 7 -0.900 7.900 ... ... 0.802195
0.83736 ... ... 54.075 3.975 58.050 296000 7.375 -0.925 8.300 ... ... 0.825084
0.858169 ... ... 52.550 3.900 56.450 298000 7.750 -0.975 8.725 ... ... 0.847447
0.879231 ... ... 51.025 3.850 54.875 300000 8.150 -1 9.150 ... ... 0.86996
0.900442 ... ... 49.500 3.825 53.325 302000 8.550 -1.075 9.625 ... ... 0.891919
0.921179 ... ... 48.025 3.750 51.775 304000 9 -1.100 10.100 ... ... 0.914452
0.942419 ... ... 46.550 3.725 50.275 306000 9.450 -1.150 10.600 ... ... 0.936313
0.963068 ... ... 45.100 3.675 48.775 308000 9.925 -1.200 11.125 ... ... 0.957996
0.983548 ... ... 43.700 3.600 47.300 310000 10.400 -1.250 11.650 ... ... 0.978989
1.003404 ... ... 42.275 3.550 45.825 312000 10.900 -1.325 12.225 ... ... 0.999696
1.023304 ... ... 40.900 3.500 44.400 314000 11.450 -1.350 12.800 ... ... 1.02036
1.042475 ... ... 39.550 3.425 42.975 316000 12 -1.400 13.400 ... ... 1.040186
1.061445 ... ... 38.225 3.375 41.600 318000 12.550 -1.475 14.025 ... ... 1.059203
1.079589 ... ... 36.900 3.325 40.225 320000 13.150 -1.525 14.675 ... ... 1.07789
1.097117 ... ... 35.600 3.275 38.875 322000 13.750 -1.600 15.350 ... ... 1.095677
1.113954 ... ... 34.350 3.200 37.550 324000 14.400 -1.650 16.050 ... ... 1.112919
1.12989 ... ... 33.100 3.125 36.225 326000 15.050 -1.700 16.750 ... ... 1.12918
1.145157 ... ... 31.875 3.075 34.950 328000 15.725 -1.775 17.500 ... ... 1.144592
1.159437 ... ... 30.675 3 33.675 330000 16.425 -1.825 18.250 ... ... 1.159088
1.172869 ... ... 29.500 2.950 32.450 332000 17.150 -1.875 19.025 ... ... 1.172611
1.185234 ... ... 28.325 2.900 31.225 334000 17.875 -1.975 19.850 ... ... 1.185051
1.196562 ... ... 27.200 2.825 30.025 336000 18.650 -2.025 20.675 ... ... 1.196477
1.206817 ... ... 26.100 2.775 28.875 338000 19.425 -2.100 21.525 ... ... 1.206748
1.215894 ... ... 25 2.725 27.725 340000 20.250 -2.125 22.375 ... ... 1.215873
1.223777 ... ... 23.925 2.675 26.600 342000 21.075 -2.200 23.275 22.625 22.625 1.223776
1.230421 ... ... 22.900 2.600 25.500 344000 21.950 -2.225 24.175 24 24 1.230426
1.235782 ... ... 21.875 2.550 24.425 346000 22.825 -2.300 25.125 ... ... 1.235789
1.239831 ... ... 20.875 2.475 23.350 348000 23.725 -2.350 26.075 ... ... 1.239827
1.242509 ... ... 19.900 2.425 22.325 350000 24.650 -2.425 27.075 ... ... 1.242505
1.243794 ... ... 18.950 2.375 21.325 352000 25.600 -2.475 28.075 ... ... 1.243792
1.243654 ... ... 18.025 2.325 20.350 354000 26.600 -2.525 29.125 ... ... 1.243664
1.242064 ... ... 17.125 2.275 19.400 356000 27.600 -2.575 30.175 ... ... 1.242097
1.23897 ... ... 16.250 2.200 18.450 358000 28.625 -2.650 31.275 ... ... 1.239067
1.234397 ... ... 15.425 2.125 17.550 360000 29.675 -2.725 32.400 ... ... 1.234556
1.228384 ... ... 14.625 2.075 16.700 362000 30.775 -2.775 33.550 ... ... 1.228622
1.220803 ... ... 13.825 2.025 15.850 364000 31.875 -2.850 34.725 ... ... 1.221139
1.211694 ... ... 13.075 1.950 15.025 366000 33.025 -2.925 35.950 ... ... 1.212274
1.201215 ... ... 12.375 1.875 14.250 368000 34.200 -2.975 37.175 ... ... 1.201968
1.189086 ... ... 11.675 1.800 13.475 370000 35.400 -3.050 38.450 ... ... 1.190236
1.175677 ... ... 11.025 1.725 12.750 372000 36.650 -3.100 39.750 ... ... 1.177331
1.161136 ... ... 10.400 1.675 12.075 374000 37.900 -3.200 41.100 ... ... 1.162861
1.144979 ... ... 9.800 1.600 11.400 376000 39.200 -3.275 42.475 ... ... 1.147374
1.127865 ... ... 9.225 1.550 10.775 378000 40.550 -3.325 43.875 ... ... 1.131062
1.109571 ... ... 8.700 1.475 10.175 380000 41.900 -3.400 45.300 ... ... 1.113298
1.090164 ... ... 8.200 1.400 9.600 382000 43.300 -3.475 46.775 ... ... 1.094952
1.069719 ... ... 7.725 1.325 9.050 384000 44.725 -3.525 48.250 ... ... 1.075741
1.048321 ... ... 7.275 1.250 8.525 386000 46.175 -3.600 49.775 ... ... 1.055763
1.026773 ... ... 6.850 1.200 8.050 388000 47.650 -3.675 51.325 ... ... 1.035123
1.004625 ... ... 6.450 1.150 7.600 390000 49.150 -3.750 52.900 ... ... 1.013935
0.981148 ... ... 6.100 1.050 7.150 392000 50.700 -3.800 54.500 ... ... 0.993132
0.958115 ... ... 5.750 1 6.750 394000 52.275 -3.875 56.150 ... ... 0.972184
0.934895 ... ... 5.425 0.950 6.375 396000 53.850 -3.925 57.775 ... ... 0.950293
0.911647 ... ... 5.100 0.925 6.025 398000 55.475 -3.975 59.450 ... ... 0.929433
0.887359 ... ... 4.825 0.850 5.675 400000 57.100 -4.050 61.150 ... ... 0.907803
0.86322 ... ... 4.550 0.800 5.350 402000 58.750 -4.100 62.850 ... ... 0.886512
0.839417 ... ... 4.300 0.750 5.050 404000 60.425 -4.150 64.575 ... ... 0.865733
0.816148 ... ... 4.075 0.700 4.775 406000 62.125 -4.200 66.325 ... ... 0.845636
0.793614 ... ... 3.850 0.675 4.525 408000 63.850 -4.225 68.075 ... ... 0.826399
0.770387 ... ... 3.625 0.650 4.275 410000 65.575 -4.275 69.850 ... ... 0.806753
0.746405 ... ... 3.425 0.600 4.025 412000 67.325 -4.325 71.650 ... ... 0.788181
0.723435 ... ... 3.250 0.550 3.800 414000 69.100 -4.350 73.450 ... ... 0.770846
0.701713 ... ... 3.075 0.525 3.600 416000 70.875 -4.400 75.275 ... ... 0.753296
0.679441 ... ... 2.925 0.475 3.400 418000 72.650 -4.450 77.100 ... ... 0.735502
0.658695 ... ... 2.750 0.475 3.225 420000 74.475 -4.450 78.925 ... ... 0.720947
0.637496 ... ... 2.625 0.425 3.050 422000 76.275 -4.500 80.775 ... ... 0.704551
0.618118 ... ... 2.475 0.425 2.900 424000 78.100 -4.525 82.625 ... ... 0.689841
0.598395 ... ... 2.350 0.400 2.750 426000 79.950 -4.550 84.500 ... ... 0.676961
0.578282 ... ... 2.225 0.375 2.600 428000 81.800 -4.575 86.375 ... ... 0.66409
0.56036 ... ... 2.125 0.350 2.475 430000 83.650 -4.625 88.275 ... ... 0.651226
0.54217 ... ... 2 0.350 2.350 432000 85.525 -4.625 90.150 ... ... 0.640376
0.523682 ... ... 1.900 0.325 2.225 434000 87.400 -4.650 92.050 ... ... 0.629586
0.504856 ... ... 1.825 0.275 2.100 436000 89.300 -4.675 93.975 ... ... 0.620926
0.488678 ... ... 1.725 0.275 2 438000 91.200 -4.700 95.900 ... ... 0.612372
0.4723 ... ... 1.650 0.250 1.900 440000 93.100 -4.725 97.825 ... ... 0.603916
0.458892 ... ... 1.575 0.250 1.825 442000 95 -4.750 99.750 ... ... 0.595551
0.442139 ... ... 1.500 0.225 1.725 444000 96.925 -4.750 101.675 ... ... 0.589416
0.428496 ... ... 1.425 0.225 1.650 446000 98.850 -4.775 103.625 ... ... 0.583391
0.414746 ... ... 1.375 0.200 1.575 448000 100.800 -4.775 105.575 ... ... 0.579611
0.400873 ... ... 1.300 0.200 1.500 450000 102.725 -4.800 107.525 ... ... 0.573802
0.386856 ... ... 1.250 0.175 1.425 452000 104.675 -4.825 109.500 ... ... 0.570228
0.376411 ... ... 1.200 0.175 1.375 454000 106.625 -4.825 111.450 ... ... 0.566747
0.362152 ... ... 1.150 0.150 1.300 456000 108.575 -4.850 113.425 ... ... 0.563356
0.351608 ... ... 1.100 0.150 1.250 458000 110.550 -4.850 115.400 ... ... 0.562156
0.341031 ... ... 1.050 0.150 1.200 460000 112.500 -4.875 117.375 ... ... 0.558928
0.330412 ... ... 1.025 0.125 1.150 462000 114.475 -4.875 119.350 ... ... 0.557858
0.319738 ... ... 0.975 0.125 1.100 464000 116.450 -4.900 121.350 ... ... 0.55684
0.313192 ... ... 0.925 0.150 1.075 466000 118.425 -4.900 123.325 ... ... 0.555871
0.302467 ... ... 0.900 0.125 1.025 468000 120.400 -4.925 125.325 ... ... 0.554949
0.291654 ... ... 0.875 0.100 0.975 470000 122.400 -4.925 127.325 ... ... 0.556065
0.285166 ... ... 0.850 0.100 0.950 472000 124.400 -4.925 129.325 ... ... 0.55718
0.278713 ... ... 0.800 0.125 0.925 474000 126.375 -4.950 131.325 ... ... 0.556355
0.267779 ... ... 0.775 0.100 0.875 476000 128.375 -4.950 133.325 ... ... 0.557492
0.261337 ... ... 0.750 0.100 0.850 478000 130.375 -4.950 135.325 ... ... 0.558626
0.254916 ... ... 0.725 0.100 0.825 480000 132.375 -4.950 137.325 ... ... 0.559758
0.24851 ... ... 0.700 0.100 0.800 482000 134.375 -4.950 139.325 ... ... 0.560886
0.242118 ... ... 0.675 0.100 0.775 484000 136.375 -4.950 141.325 ... ... 0.562011
0.235735 ... ... 0.675 0.075 0.750 486000 138.375 -4.950 143.325 ... ... 0.563134
0.229355 ... ... 0.650 0.075 0.725 488000 140.375 -4.950 145.325 ... ... 0.564254
0.222976 ... ... 0.625 0.075 0.700 490000 142.375 -4.950 147.325 ... ... 0.565371
0.216595 ... ... 0.600 0.075 0.675 492000 144.375 -4.950 149.325 ... ... 0.566485
0.210203 ... ... 0.575 0.075 0.650 494000 146.375 -4.950 151.325 ... ... 0.567596
0.203798 ... ... 0.550 0.075 0.625 496000 148.375 -4.950 153.325 ... ... 0.568705
0.197378 ... ... 0.550 0.050 0.600 498000 150.375 -4.950 155.325 ... ... 0.56981
0.196139 ... ... 0.525 0.075 0.600 500000 152.375 -4.950 157.325 ... ... 0.570913
0.189744 ... ... 0.500 0.075 0.575 502000 154.375 -4.950 159.325 ... ... 0.572013
0.183321 ... ... 0.500 0.050 0.550 504000 156.375 -4.950 161.325 ... ... 0.57311
0.176863 ... ... 0.475 0.050 0.525 506000 158.375 -4.950 163.325 ... ... 0.574205
0.175797 ... ... 0.475 0.050 0.525 508000 160.375 -4.950 165.325 ... ... 0.575297
0.169343 ... ... 0.450 0.050 0.500 510000 162.375 -4.950 167.325 ... ... 0.576386
0.168345 ... ... 0.425 0.075 0.500 512000 164.375 -4.950 169.325 ... ... 0.577472
0.161891 ... ... 0.425 0.050 0.475 514000 166.375 -4.950 171.325 ... ... 0.578556
0.155377 ... ... 0.400 0.050 0.450 516000 168.375 -4.950 173.325 ... ... 0.579638
0.154486 ... ... 0.400 0.050 0.450 518000 170.375 -4.950 175.325 ... ... 0.580716
0.147955 ... ... 0.400 0.025 0.425 520000 172.375 -4.950 177.325 ... ... 0.581792
0.147123 ... ... 0.375 0.050 0.425 522000 174.375 -4.950 179.325 ... ... 0.582865

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.