DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.720
Expiration Date: 03/30/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001702 ... ... 1.250 -0.005 1.245 475 0.001 0 0.001 ... ... 0.000113
0.001758 ... ... 1.225 -0.005 1.220 500 0.001 0 0.001 ... ... 0.000117
0.001813 ... ... 1.200 -0.005 1.195 525 0.001 0 0.001 ... ... 0.000122
0.001866 ... ... 1.175 -0.005 1.170 550 0.001 0 0.001 ... ... 0.000126
0.001918 ... ... 1.150 -0.005 1.145 575 0.001 0 0.001 ... ... 0.000131
0.001968 ... ... 1.125 -0.005 1.120 600 0.001 0 0.001 ... ... 0.000136
0.002017 ... ... 1.100 -0.005 1.095 625 0.001 0 0.001 ... ... 0.000141
0.002065 ... ... 1.075 -0.005 1.070 650 0.001 0 0.001 ... ... 0.000145
0.002111 ... ... 1.050 -0.005 1.045 675 0.001 0 0.001 ... ... 0.000151
0.002157 ... ... 1.025 -0.005 1.020 700 0.001 0 0.001 ... ... 0.000156
0.002201 ... ... 1 -0.005 0.995 725 0.001 0 0.001 ... ... 0.000161
0.002245 ... ... 0.975 -0.005 0.970 750 0.001 0 0.001 ... ... 0.000167
0.002287 ... ... 0.950 -0.005 0.945 775 0.001 0 0.001 ... ... 0.000173
0.002329 ... ... 0.925 -0.005 0.920 800 0.001 0 0.001 ... ... 0.000179
0.00237 ... ... 0.900 -0.005 0.895 825 0.001 0 0.001 ... ... 0.000185
0.00241 ... ... 0.875 -0.005 0.870 850 0.001 0 0.001 ... ... 0.000191
0.00245 ... ... 0.850 -0.005 0.845 875 0.001 0 0.001 ... ... 0.000198
0.002489 ... ... 0.825 -0.005 0.820 900 0.001 0 0.001 ... ... 0.000205
0.002527 ... ... 0.800 -0.005 0.795 925 0.001 0 0.001 ... ... 0.000213
0.002564 ... ... 0.775 -0.005 0.770 950 0.001 0 0.001 ... ... 0.00022
0.002601 ... ... 0.750 -0.005 0.745 975 0.001 0 0.001 ... ... 0.000228
0.002637 ... ... 0.725 -0.005 0.720 1000 0.001 0 0.001 ... ... 0.000237
0.002673 ... ... 0.700 -0.005 0.695 1025 0.001 0 0.001 ... ... 0.000246
0.002708 ... ... 0.675 -0.005 0.670 1050 0.001 0 0.001 ... ... 0.000255
0.002743 ... ... 0.650 -0.005 0.645 1075 0.001 0 0.001 ... ... 0.000265
0.002777 ... ... 0.625 -0.005 0.620 1100 0.001 0 0.001 ... ... 0.000276
0.00281 ... ... 0.600 -0.005 0.595 1125 0.001 0 0.001 ... ... 0.000465
0.002843 ... ... 0.575 -0.005 0.570 1150 0.001 0 0.001 ... ... 0.000484
0.002876 ... ... 0.550 -0.005 0.545 1175 0.001 0 0.001 ... ... 0.000504
0.002908 ... ... 0.525 -0.005 0.520 1200 0.002 0 0.002 ... ... 0.000825
0.00294 ... ... 0.500 -0.005 0.495 1225 0.002 0 0.002 ... ... 0.00086
0.002972 ... ... 0.475 -0.005 0.470 1250 0.003 0 0.003 ... ... 0.00115
0.003003 ... ... 0.450 -0.005 0.445 1275 0.004 0 0.004 ... ... 0.001419
0.003033 ... ... 0.425 -0.005 0.420 1300 0.006 0.001 0.005 ... ... 0.001851
0.003145 ... ... 0.401 -0.005 0.396 1325 0.007 0 0.007 ... ... 0.002091
0.003342 ... ... 0.377 -0.004 0.373 1350 0.009 0 0.009 ... ... 0.002472
0.003546 ... ... 0.355 -0.005 0.350 1375 0.012 0.001 0.011 ... ... 0.002944
0.003828 ... ... 0.332 -0.004 0.328 1400 0.014 0 0.014 ... ... 0.00328
0.004111 ... ... 0.311 -0.005 0.306 1425 0.018 0.001 0.017 ... ... 0.003777
0.004507 ... ... 0.290 -0.004 0.286 1450 0.022 0.001 0.021 ... ... 0.004228
0.00488 ... ... 0.270 -0.004 0.266 1475 0.027 0.001 0.026 ... ... 0.004699
0.005272 ... ... 0.251 -0.004 0.247 1500 0.032 0.001 0.031 ... ... 0.005125
0.005635 ... ... 0.232 -0.004 0.228 1525 0.038 0 0.038 ... ... 0.00555
0.00602 ... ... 0.215 -0.004 0.211 1550 0.046 0.002 0.044 ... ... 0.00598
0.00636 ... ... 0.198 -0.004 0.194 1575 0.053 0.001 0.052 ... ... 0.006331
0.006682 ... ... 0.182 -0.003 0.179 1600 0.062 0.001 0.061 ... ... 0.006663
0.006951 ... ... 0.167 -0.003 0.164 1625 0.072 0.002 0.070 ... ... 0.006946
0.007176 ... ... 0.153 -0.003 0.150 1650 0.082 0.001 0.081 ... ... 0.007173
0.007351 ... ... 0.140 -0.003 0.137 1675 0.094 0.002 0.092 ... ... 0.007351
0.007474 ... ... 0.128 -0.003 0.125 1700 0.106 0.002 0.104 ... ... 0.007474
0.007544 ... ... 0.116 -0.003 0.113 1725 0.118 0.002 0.116 ... ... 0.007544
0.007563 ... ... 0.105 -0.002 0.103 1750 0.132 0.003 0.129 ... ... 0.007563
0.007532 ... ... 0.095 -0.002 0.093 1775 0.146 0.002 0.144 ... ... 0.007532
0.00745 ... ... 0.086 -0.003 0.083 1800 0.161 0.003 0.158 ... ... 0.007455
0.007329 ... ... 0.077 -0.002 0.075 1825 0.177 0.003 0.174 ... ... 0.007337
0.007162 ... ... 0.069 -0.002 0.067 1850 0.193 0.003 0.190 ... ... 0.007175
0.006963 ... ... 0.061 -0.001 0.060 1875 0.210 0.003 0.207 ... ... 0.006981
0.00672 ... ... 0.055 -0.002 0.053 1900 0.228 0.003 0.225 ... ... 0.006764
0.006455 ... ... 0.049 -0.002 0.047 1925 0.247 0.004 0.243 ... ... 0.006538
0.006183 ... ... 0.043 -0.001 0.042 1950 0.266 0.004 0.262 ... ... 0.006285
0.005877 ... ... 0.038 -0.001 0.037 1975 0.286 0.004 0.282 ... ... 0.006038
0.005581 ... ... 0.034 -0.001 0.033 2000 0.306 0.004 0.302 ... ... 0.005771
0.005258 ... ... 0.030 -0.001 0.029 2025 0.327 0.004 0.323 ... ... 0.00553
0.004969 ... ... 0.027 -0.001 0.026 2050 0.348 0.004 0.344 ... ... 0.005276
0.004661 ... ... 0.024 -0.001 0.023 2075 0.370 0.005 0.365 ... ... 0.005068
0.00433 ... ... 0.021 -0.001 0.020 2100 0.392 0.005 0.387 ... ... 0.004856
0.004067 ... ... 0.018 0 0.018 2125 0.414 0.004 0.410 ... ... 0.004639
0.003792 ... ... 0.016 0 0.016 2150 0.437 0.004 0.433 ... ... 0.00449
0.003503 ... ... 0.014 0 0.014 2175 0.460 0.004 0.456 ... ... 0.004343
0.003197 ... ... 0.013 -0.001 0.012 2200 0.484 0.005 0.479 ... ... 0.004274
0.003007 ... ... 0.011 0 0.011 2225 0.508 0.005 0.503 ... ... 0.004208
0.002814 ... ... 0.010 0 0.010 2250 0.532 0.005 0.527 ... ... 0.004147
0.002617 ... ... 0.009 0 0.009 2275 0.556 0.005 0.551 ... ... 0.004089
0.002416 ... ... 0.008 0 0.008 2300 0.580 0.004 0.576 ... ... 0.004034
0.002208 ... ... 0.007 0 0.007 2325 0.605 0.005 0.600 ... ... 0.004055
0.001991 ... ... 0.006 0 0.006 2350 0.630 0.005 0.625 ... ... 0.004075
0.001762 ... ... 0.006 -0.001 0.005 2375 0.655 0.005 0.650 ... ... 0.004096
0.001733 ... ... 0.005 0 0.005 2400 0.680 0.005 0.675 ... ... 0.004116
0.001492 ... ... 0.005 -0.001 0.004 2425 0.705 0.005 0.700 ... ... 0.004137
0.001469 ... ... 0.004 0 0.004 2450 0.730 0.005 0.725 ... ... 0.004157
0.001446 ... ... 0.004 0 0.004 2475 0.755 0.005 0.750 ... ... 0.004177
0.001191 ... ... 0.003 0 0.003 2500 0.780 0.005 0.775 ... ... 0.004196
0.001174 ... ... 0.003 0 0.003 2525 0.805 0.005 0.800 ... ... 0.004216
0.001157 ... ... 0.003 0 0.003 2550 0.830 0.005 0.825 ... ... 0.004235
0.000877 ... ... 0.002 0 0.002 2575 0.855 0.005 0.850 ... ... 0.004255
0.000865 ... ... 0.002 0 0.002 2600 0.880 0.005 0.875 ... ... 0.004274
0.000853 ... ... 0.002 0 0.002 2625 0.905 0.005 0.900 ... ... 0.004293
0.000842 ... ... 0.002 0 0.002 2650 0.930 0.005 0.925 ... ... 0.004312
0.000831 ... ... 0.002 0 0.002 2675 0.955 0.005 0.950 ... ... 0.004331
0.000511 ... ... 0.001 0 0.001 2700 0.980 0.005 0.975 ... ... 0.00435
0.000504 ... ... 0.001 0 0.001 2725 1.005 0.005 1 ... ... 0.004368

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.