DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.740
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.000746 ... ... 1.303 -0.013 1.290 450 0.001 0 0.001 ... ... 0.000068
0.000768 ... ... 1.278 -0.013 1.265 475 0.001 0 0.001 ... ... 0.000071
0.00079 ... ... 1.253 -0.013 1.240 500 0.001 0 0.001 ... ... 0.000073
0.000811 ... ... 1.228 -0.013 1.215 525 0.001 0 0.001 ... ... 0.000076
0.000832 ... ... 1.203 -0.013 1.190 550 0.001 0 0.001 ... ... 0.000079
0.000852 ... ... 1.178 -0.013 1.165 575 0.001 0 0.001 ... ... 0.000082
0.000871 ... ... 1.153 -0.013 1.140 600 0.001 0 0.001 ... ... 0.000085
0.000891 ... ... 1.128 -0.013 1.115 625 0.001 0 0.001 ... ... 0.000088
0.000909 ... ... 1.103 -0.013 1.090 650 0.001 0 0.001 ... ... 0.000091
0.000928 ... ... 1.078 -0.013 1.065 675 0.001 0 0.001 ... ... 0.000094
0.000946 ... ... 1.053 -0.013 1.040 700 0.001 0 0.001 ... ... 0.000097
0.000963 ... ... 1.028 -0.013 1.015 725 0.001 0 0.001 ... ... 0.000101
0.00098 ... ... 1.003 -0.013 0.990 750 0.001 0 0.001 ... ... 0.000104
0.000997 ... ... 0.978 -0.013 0.965 775 0.001 0 0.001 ... ... 0.000108
0.001014 ... ... 0.953 -0.013 0.940 800 0.001 0 0.001 ... ... 0.000111
0.00103 ... ... 0.928 -0.013 0.915 825 0.001 0 0.001 ... ... 0.000115
0.001047 ... ... 0.903 -0.013 0.890 850 0.001 0 0.001 ... ... 0.000119
0.001062 ... ... 0.878 -0.013 0.865 875 0.001 0 0.001 ... ... 0.000123
0.001078 ... ... 0.853 -0.013 0.840 900 0.001 0 0.001 ... ... 0.000128
0.001093 ... ... 0.828 -0.013 0.815 925 0.001 0 0.001 ... ... 0.000132
0.001109 ... ... 0.803 -0.013 0.790 950 0.001 0 0.001 ... ... 0.000137
0.001123 ... ... 0.778 -0.013 0.765 975 0.001 0 0.001 ... ... 0.000142
0.001138 ... ... 0.753 -0.013 0.740 1000 0.001 0 0.001 ... ... 0.000147
0.001153 ... ... 0.728 -0.013 0.715 1025 0.001 0 0.001 ... ... 0.000153
0.001167 ... ... 0.703 -0.013 0.690 1050 0.001 0 0.001 ... ... 0.000158
0.001181 ... ... 0.678 -0.013 0.665 1075 0.001 0 0.001 ... ... 0.000164
0.001195 ... ... 0.653 -0.013 0.640 1100 0.001 0 0.001 ... ... 0.000171
0.001209 ... ... 0.628 -0.013 0.615 1125 0.001 0 0.001 ... ... 0.000178
0.001223 ... ... 0.603 -0.013 0.590 1150 0.001 0 0.001 ... ... 0.000185
0.001236 ... ... 0.578 -0.013 0.565 1175 0.001 0 0.001 ... ... 0.000193
0.001249 ... ... 0.553 -0.013 0.540 1200 0.001 0 0.001 ... ... 0.000201
0.001263 ... ... 0.528 -0.013 0.515 1225 0.001 0 0.001 ... ... 0.00021
0.001276 ... ... 0.503 -0.013 0.490 1250 0.001 0 0.001 ... ... 0.000353
0.001288 ... ... 0.478 -0.013 0.465 1275 0.001 0 0.001 ... ... 0.00037
0.001301 ... ... 0.453 -0.013 0.440 1300 0.001 0 0.001 ... ... 0.000387
0.001314 ... ... 0.428 -0.013 0.415 1325 0.002 0 0.002 ... ... 0.000633
0.001326 ... ... 0.403 -0.013 0.390 1350 0.003 0 0.003 ... ... 0.000847
0.001443 ... ... 0.379 -0.013 0.366 1375 0.004 0 0.004 ... ... 0.001047
0.001658 ... ... 0.355 -0.012 0.343 1400 0.006 0.001 0.005 ... ... 0.001365
0.00187 ... ... 0.332 -0.012 0.320 1425 0.008 0.001 0.007 ... ... 0.001651
0.00208 ... ... 0.309 -0.012 0.297 1450 0.010 0.001 0.009 ... ... 0.001919
0.002357 ... ... 0.287 -0.012 0.275 1475 0.013 0.001 0.012 ... ... 0.002251
0.002677 ... ... 0.265 -0.011 0.254 1500 0.016 0.001 0.015 ... ... 0.002558
0.002975 ... ... 0.244 -0.011 0.233 1525 0.020 0.001 0.019 ... ... 0.002897
0.003291 ... ... 0.224 -0.011 0.213 1550 0.025 0.002 0.023 ... ... 0.003245
0.003607 ... ... 0.204 -0.010 0.194 1575 0.031 0.002 0.029 ... ... 0.003584
0.003908 ... ... 0.186 -0.010 0.176 1600 0.038 0.003 0.035 ... ... 0.0039
0.004182 ... ... 0.168 -0.009 0.159 1625 0.045 0.003 0.042 ... ... 0.00417
0.00442 ... ... 0.152 -0.009 0.143 1650 0.054 0.004 0.050 ... ... 0.004416
0.004614 ... ... 0.137 -0.009 0.128 1675 0.064 0.004 0.060 ... ... 0.004614
0.004761 ... ... 0.123 -0.008 0.115 1700 0.075 0.004 0.071 ... ... 0.00476
0.004853 ... ... 0.110 -0.007 0.103 1725 0.088 0.005 0.083 ... ... 0.004853
0.004893 ... ... 0.098 -0.006 0.092 1750 0.101 0.005 0.096 ... ... 0.004894
0.004884 ... ... 0.088 -0.006 0.082 1775 0.116 0.007 0.109 ... ... 0.004884
0.00483 ... ... 0.078 -0.005 0.073 1800 0.132 0.008 0.124 ... ... 0.004831
0.004738 ... ... 0.069 -0.004 0.065 1825 0.148 0.008 0.140 ... ... 0.004735
0.004606 ... ... 0.062 -0.005 0.057 1850 0.166 0.009 0.157 ... ... 0.004613
0.004456 ... ... 0.054 -0.003 0.051 1875 0.184 0.009 0.175 ... ... 0.00446
0.004277 0.050 0.050 0.048 -0.003 0.045 1900 0.203 0.010 0.193 ... ... 0.004289
0.004109 ... ... 0.043 -0.002 0.041 1925 0.223 0.011 0.212 ... ... 0.004113
0.0039 0.040 0.031 0.038 -0.002 0.036 1950 0.243 0.011 0.232 ... ... 0.003917
0.003697 ... ... 0.033 -0.001 0.032 1975 0.264 0.012 0.252 ... ... 0.00373
0.003511 ... ... 0.029 0 0.029 2000 0.285 0.012 0.273 ... ... 0.003529
0.003315 ... ... 0.026 0 0.026 2025 0.307 0.013 0.294 ... ... 0.003353
0.003107 ... ... 0.023 0 0.023 2050 0.329 0.013 0.316 ... ... 0.003171
0.002885 ... ... 0.020 0 0.020 2075 0.351 0.013 0.338 ... ... 0.00298
0.002706 ... ... 0.017 0.001 0.018 2100 0.374 0.013 0.361 ... ... 0.002834
0.00252 ... ... 0.015 0.001 0.016 2125 0.397 0.014 0.383 ... ... 0.002687
0.002326 ... ... 0.013 0.001 0.014 2150 0.420 0.014 0.406 ... ... 0.002538
0.002201 ... ... 0.012 0.001 0.013 2175 0.443 0.013 0.430 ... ... 0.002386
0.001992 ... ... 0.010 0.001 0.011 2200 0.467 0.014 0.453 ... ... 0.002301
0.001861 ... ... 0.009 0.001 0.010 2225 0.490 0.013 0.477 ... ... 0.002146
0.001729 ... ... 0.008 0.001 0.009 2250 0.514 0.013 0.501 ... ... 0.002063
0.001595 ... ... 0.007 0.001 0.008 2275 0.538 0.013 0.525 ... ... 0.001983
0.001456 ... ... 0.006 0.001 0.007 2300 0.562 0.013 0.549 ... ... 0.001904
0.001311 ... ... 0.006 0 0.006 2325 0.587 0.013 0.574 ... ... 0.001907
0.00116 ... ... 0.005 0 0.005 2350 0.611 0.013 0.598 ... ... 0.001832
0.001139 ... ... 0.005 0 0.005 2375 0.636 0.013 0.623 ... ... 0.001839
0.00098 ... ... 0.004 0 0.004 2400 0.660 0.013 0.647 ... ... 0.001768
0.000964 ... ... 0.004 0 0.004 2425 0.685 0.013 0.672 ... ... 0.001777
0.000793 ... ... 0.003 0 0.003 2450 0.710 0.013 0.697 ... ... 0.001786
0.00078 ... ... 0.003 0 0.003 2475 0.735 0.013 0.722 ... ... 0.001795
0.000768 ... ... 0.003 0 0.003 2500 0.760 0.013 0.747 ... ... 0.001804
0.000582 ... ... 0.002 0 0.002 2525 0.785 0.013 0.772 ... ... 0.001812
0.000573 ... ... 0.002 0 0.002 2550 0.810 0.013 0.797 ... ... 0.001821
0.000565 ... ... 0.002 0 0.002 2575 0.835 0.013 0.822 ... ... 0.00183
0.000556 ... ... 0.002 0 0.002 2600 0.860 0.013 0.847 ... ... 0.001839
0.000342 ... ... 0.001 0 0.001 2625 0.885 0.013 0.872 ... ... 0.001847
0.000337 ... ... 0.001 0 0.001 2650 0.910 0.013 0.897 ... ... 0.001856
0.000332 ... ... 0.001 0 0.001 2675 0.935 0.013 0.922 ... ... 0.001864
0.000328 ... ... 0.001 0 0.001 2700 0.960 0.013 0.947 ... ... 0.001873
0.000324 ... ... 0.001 0 0.001 2725 0.985 0.013 0.972 ... ... 0.001881
0.000319 ... ... 0.001 0 0.001 2750 1.010 0.013 0.997 ... ... 0.00189
0.000315 ... ... 0.001 0 0.001 2775 1.035 0.013 1.022 ... ... 0.001898
0.000189 ... ... 0.001 0 0.001 2800 1.060 0.013 1.047 ... ... 0.001906

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.