DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.825
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
0.00144 ... ... ... ... 1.250 575 0.001 ... ... ... ... 0.000107
0.001475 ... ... 1.236 -0.011 1.225 600 0.001 0 0.001 ... ... 0.00011
0.00151 ... ... 1.211 -0.011 1.200 625 0.001 0 0.001 ... ... 0.000114
0.001544 ... ... 1.186 -0.011 1.175 650 0.001 0 0.001 ... ... 0.000118
0.001577 ... ... 1.161 -0.011 1.150 675 0.001 0 0.001 ... ... 0.000122
0.00161 ... ... 1.136 -0.011 1.125 700 0.001 0 0.001 ... ... 0.000126
0.001641 ... ... 1.111 -0.011 1.100 725 0.001 0 0.001 ... ... 0.00013
0.001672 ... ... 1.086 -0.011 1.075 750 0.001 0 0.001 ... ... 0.000134
0.001703 ... ... 1.061 -0.011 1.050 775 0.001 0 0.001 ... ... 0.000139
0.001733 ... ... 1.036 -0.011 1.025 800 0.001 0 0.001 ... ... 0.000143
0.001762 ... ... 1.011 -0.011 1 825 0.001 0 0.001 ... ... 0.000148
0.001791 ... ... 0.986 -0.011 0.975 850 0.001 0 0.001 ... ... 0.000153
0.00182 ... ... 0.961 -0.011 0.950 875 0.001 0 0.001 ... ... 0.000158
0.001847 ... ... 0.936 -0.011 0.925 900 0.001 0 0.001 ... ... 0.000163
0.001875 ... ... 0.911 -0.011 0.900 925 0.001 0 0.001 ... ... 0.000168
0.001902 ... ... 0.886 -0.011 0.875 950 0.001 0 0.001 ... ... 0.000174
0.001929 ... ... 0.861 -0.011 0.850 975 0.001 0 0.001 ... ... 0.00018
0.001955 ... ... 0.836 -0.011 0.825 1000 0.001 0 0.001 ... ... 0.000186
0.001981 ... ... 0.811 -0.011 0.800 1025 0.001 0 0.001 ... ... 0.000193
0.002006 ... ... 0.786 -0.011 0.775 1050 0.001 0 0.001 ... ... 0.000199
0.002031 ... ... 0.761 -0.011 0.750 1075 0.001 0 0.001 ... ... 0.000206
0.002056 ... ... 0.736 -0.011 0.725 1100 0.001 0 0.001 ... ... 0.000214
0.002081 ... ... 0.711 -0.011 0.700 1125 0.001 0 0.001 ... ... 0.000222
0.002105 ... ... 0.686 -0.011 0.675 1150 0.001 0 0.001 ... ... 0.00023
0.002128 ... ... 0.661 -0.011 0.650 1175 0.001 0 0.001 ... ... 0.000239
0.002152 ... ... 0.636 -0.011 0.625 1200 0.001 0 0.001 ... ... 0.000248
0.002175 ... ... 0.611 -0.011 0.600 1225 0.001 0 0.001 ... ... 0.000258
0.002198 ... ... 0.586 -0.011 0.575 1250 0.001 0 0.001 ... ... 0.000268
0.002221 ... ... 0.561 -0.011 0.550 1275 0.001 0 0.001 ... ... 0.000279
0.002243 ... ... 0.536 -0.011 0.525 1300 0.001 0 0.001 ... ... 0.000292
0.002266 ... ... 0.511 -0.011 0.500 1325 0.001 0 0.001 ... ... 0.00049
0.002288 ... ... 0.486 -0.011 0.475 1350 0.001 0 0.001 ... ... 0.000512
0.002309 ... ... 0.461 -0.011 0.450 1375 0.001 0 0.001 ... ... 0.000536
0.002331 ... ... 0.436 -0.011 0.425 1400 0.002 0.001 0.001 ... ... 0.000876
0.002352 ... ... 0.411 -0.011 0.400 1425 0.002 0 0.002 ... ... 0.000917
0.002373 ... ... 0.386 -0.011 0.375 1450 0.003 0 0.003 ... ... 0.001226
0.002394 ... ... 0.361 -0.011 0.350 1475 0.004 0 0.004 ... ... 0.001514
0.002535 ... ... 0.337 -0.011 0.326 1500 0.005 0 0.005 ... ... 0.001794
0.002686 ... ... 0.313 -0.011 0.302 1525 0.007 0.001 0.006 ... ... 0.002235
0.002961 ... ... 0.290 -0.011 0.279 1550 0.009 0.001 0.008 ... ... 0.002643
0.003339 ... ... 0.267 -0.010 0.257 1575 0.012 0.002 0.010 ... ... 0.003142
0.003786 ... ... 0.245 -0.009 0.236 1600 0.015 0.001 0.014 ... ... 0.003599
0.004205 ... ... 0.225 -0.010 0.215 1625 0.019 0.001 0.018 ... ... 0.0041
0.004704 ... ... 0.205 -0.009 0.196 1650 0.025 0.002 0.023 ... ... 0.004661
0.005212 ... ... 0.187 -0.008 0.179 1675 0.032 0.002 0.030 ... ... 0.005172
0.005656 ... ... 0.171 -0.008 0.163 1700 0.041 0.003 0.038 ... ... 0.005645
0.006041 ... ... 0.156 -0.007 0.149 1725 0.051 0.003 0.048 ... ... 0.006031
0.006341 ... ... 0.143 -0.007 0.136 1750 0.063 0.004 0.059 ... ... 0.00634
0.00656 ... ... 0.131 -0.007 0.124 1775 0.076 0.004 0.072 ... ... 0.006562
0.006706 ... ... 0.120 -0.006 0.114 1800 0.089 0.004 0.085 ... ... 0.006705
0.006782 ... ... 0.110 -0.006 0.104 1825 0.104 0.005 0.099 ... ... 0.006782
0.0068 ... ... 0.101 -0.006 0.095 1850 0.119 0.005 0.114 ... ... 0.0068
0.006765 ... ... 0.091 -0.005 0.086 1875 0.135 0.006 0.129 ... ... 0.006766
0.006684 ... ... 0.082 -0.004 0.078 1900 0.151 0.006 0.145 ... ... 0.006685
0.006552 ... ... 0.074 -0.005 0.069 1925 0.167 0.007 0.160 ... ... 0.006558
0.006377 ... ... 0.065 -0.004 0.061 1950 0.183 0.007 0.176 ... ... 0.006383
0.006151 ... ... 0.057 -0.004 0.053 1975 0.200 0.007 0.193 ... ... 0.006171
0.005889 ... ... 0.049 -0.003 0.046 2000 0.217 0.007 0.210 ... ... 0.00591
0.005604 ... ... 0.043 -0.003 0.040 2025 0.235 0.008 0.227 ... ... 0.005622
0.005269 ... ... 0.037 -0.003 0.034 2050 0.254 0.008 0.246 ... ... 0.00532
0.004925 ... ... 0.031 -0.002 0.029 2075 0.274 0.009 0.265 ... ... 0.005021
0.004592 ... ... 0.027 -0.002 0.025 2100 0.294 0.009 0.285 ... ... 0.004689
0.00422 ... ... 0.023 -0.002 0.021 2125 0.315 0.009 0.306 ... ... 0.004383
0.003886 ... ... 0.020 -0.002 0.018 2150 0.337 0.009 0.328 ... ... 0.004126
0.003521 ... ... 0.017 -0.002 0.015 2175 0.359 0.009 0.350 ... ... 0.003858
0.00323 ... ... 0.014 -0.001 0.013 2200 0.382 0.010 0.372 ... ... 0.003665
0.002921 ... ... 0.012 -0.001 0.011 2225 0.405 0.010 0.395 ... ... 0.003472
0.002725 ... ... 0.011 -0.001 0.010 2250 0.428 0.010 0.418 ... ... 0.003278
0.002382 ... ... 0.009 -0.001 0.008 2275 0.452 0.010 0.442 ... ... 0.003182
0.002171 ... ... 0.008 -0.001 0.007 2300 0.476 0.010 0.466 ... ... 0.003092
0.001953 ... ... 0.007 -0.001 0.006 2325 0.501 0.011 0.490 ... ... 0.003103
0.001726 ... ... 0.006 -0.001 0.005 2350 0.525 0.010 0.515 ... ... 0.00302
0.001689 ... ... 0.005 0 0.005 2375 0.550 0.011 0.539 ... ... 0.003036
0.001453 ... ... 0.005 -0.001 0.004 2400 0.575 0.011 0.564 ... ... 0.003051
0.001424 ... ... 0.004 0 0.004 2425 0.600 0.011 0.589 ... ... 0.003067
0.001173 ... ... 0.004 -0.001 0.003 2450 0.625 0.011 0.614 ... ... 0.003082
0.00115 ... ... 0.003 0 0.003 2475 0.650 0.011 0.639 ... ... 0.003097
0.00113 ... ... 0.003 0 0.003 2500 0.675 0.011 0.664 ... ... 0.003112
0.000857 ... ... 0.003 -0.001 0.002 2525 0.700 0.011 0.689 ... ... 0.003127
0.000842 ... ... 0.002 0 0.002 2550 0.725 0.011 0.714 ... ... 0.003142
0.000827 ... ... 0.002 0 0.002 2575 0.750 0.011 0.739 ... ... 0.003157
0.000814 ... ... 0.002 0 0.002 2600 0.775 0.011 0.764 ... ... 0.003172
0.000801 ... ... 0.002 0 0.002 2625 0.800 0.011 0.789 ... ... 0.003187
0.000493 ... ... 0.002 -0.001 0.001 2650 0.825 0.011 0.814 ... ... 0.003201
0.000485 ... ... 0.002 -0.001 0.001 2675 0.850 0.011 0.839 ... ... 0.003216
0.000478 ... ... 0.001 0 0.001 2700 0.875 0.011 0.864 ... ... 0.00323
0.000471 ... ... 0.001 0 0.001 2725 0.900 0.011 0.889 ... ... 0.003244
0.000464 ... ... 0.001 0 0.001 2750 0.925 0.011 0.914 ... ... 0.003258
0.000458 ... ... 0.001 0 0.001 2775 0.950 0.011 0.939 ... ... 0.003273
0.000451 ... ... 0.001 0 0.001 2800 0.975 0.011 0.964 ... ... 0.003287

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.