DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.788
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001361 ... ... 1.267 -0.004 1.263 525 0.001 0 0.001 ... ... 0.0001
0.001399 ... ... 1.242 -0.004 1.238 550 0.001 0 0.001 ... ... 0.000103
0.001435 ... ... 1.217 -0.004 1.213 575 0.001 0 0.001 ... ... 0.000107
0.001471 ... ... 1.192 -0.004 1.188 600 0.001 0 0.001 ... ... 0.000111
0.001506 ... ... 1.167 -0.004 1.163 625 0.001 0 0.001 ... ... 0.000115
0.00154 ... ... 1.142 -0.004 1.138 650 0.001 0 0.001 ... ... 0.000119
0.001573 ... ... 1.117 -0.004 1.113 675 0.001 0 0.001 ... ... 0.000123
0.001605 ... ... 1.092 -0.004 1.088 700 0.001 0 0.001 ... ... 0.000127
0.001637 ... ... 1.067 -0.004 1.063 725 0.001 0 0.001 ... ... 0.000131
0.001668 ... ... 1.042 -0.004 1.038 750 0.001 0 0.001 ... ... 0.000135
0.001698 ... ... 1.017 -0.004 1.013 775 0.001 0 0.001 ... ... 0.00014
0.001728 ... ... 0.992 -0.004 0.988 800 0.001 0 0.001 ... ... 0.000145
0.001758 ... ... 0.967 -0.004 0.963 825 0.001 0 0.001 ... ... 0.000149
0.001786 ... ... 0.942 -0.004 0.938 850 0.001 0 0.001 ... ... 0.000154
0.001815 ... ... 0.917 -0.004 0.913 875 0.001 0 0.001 ... ... 0.00016
0.001843 ... ... 0.892 -0.004 0.888 900 0.001 0 0.001 ... ... 0.000165
0.00187 ... ... 0.867 -0.004 0.863 925 0.001 0 0.001 ... ... 0.000171
0.001897 ... ... 0.842 -0.004 0.838 950 0.001 0 0.001 ... ... 0.000177
0.001923 ... ... 0.817 -0.004 0.813 975 0.001 0 0.001 ... ... 0.000183
0.00195 ... ... 0.792 -0.004 0.788 1000 0.001 0 0.001 ... ... 0.000189
0.001975 ... ... 0.767 -0.004 0.763 1025 0.001 0 0.001 ... ... 0.000196
0.002001 ... ... 0.742 -0.004 0.738 1050 0.001 0 0.001 ... ... 0.000203
0.002026 ... ... 0.717 -0.004 0.713 1075 0.001 0 0.001 ... ... 0.00021
0.002051 ... ... 0.692 -0.004 0.688 1100 0.001 0 0.001 ... ... 0.000218
0.002075 ... ... 0.667 -0.004 0.663 1125 0.001 0 0.001 ... ... 0.000226
0.002099 ... ... 0.642 -0.004 0.638 1150 0.001 0 0.001 ... ... 0.000235
0.002123 ... ... 0.617 -0.004 0.613 1175 0.001 0 0.001 ... ... 0.000245
0.002146 ... ... 0.592 -0.004 0.588 1200 0.001 0 0.001 ... ... 0.000412
0.002169 ... ... 0.567 -0.004 0.563 1225 0.001 0 0.001 ... ... 0.000428
0.002192 ... ... 0.542 -0.004 0.538 1250 0.001 0 0.001 ... ... 0.000446
0.002215 ... ... 0.517 -0.004 0.513 1275 0.002 0 0.002 ... ... 0.000731
0.002237 ... ... 0.492 -0.004 0.488 1300 0.002 0 0.002 ... ... 0.000762
0.002259 ... ... 0.467 -0.004 0.463 1325 0.003 0 0.003 ... ... 0.001018
0.002281 ... ... 0.442 -0.004 0.438 1350 0.004 0 0.004 ... ... 0.001256
0.00239 ... ... 0.418 -0.004 0.414 1375 0.006 0.001 0.005 ... ... 0.001638
0.002506 ... ... 0.394 -0.004 0.390 1400 0.007 0 0.007 ... ... 0.001851
0.002712 ... ... 0.371 -0.004 0.367 1425 0.009 0 0.009 ... ... 0.002188
0.002923 ... ... 0.348 -0.004 0.344 1450 0.011 0 0.011 ... ... 0.002506
0.003209 ... ... 0.325 -0.003 0.322 1475 0.014 0 0.014 ... ... 0.002902
0.003492 ... ... 0.304 -0.004 0.300 1500 0.017 0 0.017 ... ... 0.003271
0.003827 ... ... 0.283 -0.004 0.279 1525 0.021 0 0.021 ... ... 0.003682
0.004194 ... ... 0.262 -0.003 0.259 1550 0.025 0 0.025 ... ... 0.004061
0.004537 ... ... 0.243 -0.004 0.239 1575 0.031 0.001 0.030 ... ... 0.004496
0.004919 ... ... 0.224 -0.003 0.221 1600 0.037 0.001 0.036 ... ... 0.004879
0.005258 ... ... 0.206 -0.003 0.203 1625 0.044 0.001 0.043 ... ... 0.005244
0.005593 ... ... 0.190 -0.003 0.187 1650 0.052 0.001 0.051 ... ... 0.005578
0.005876 ... ... 0.174 -0.003 0.171 1675 0.061 0.002 0.059 ... ... 0.005873
0.006125 ... ... 0.159 -0.002 0.157 1700 0.071 0.002 0.069 ... ... 0.006122
0.006323 ... ... 0.145 -0.001 0.144 1725 0.083 0.003 0.080 ... ... 0.006324
0.006469 ... ... 0.132 0 0.132 1750 0.095 0.004 0.091 ... ... 0.006469
0.006564 ... ... 0.121 0 0.121 1775 0.108 0.004 0.104 ... ... 0.006564
0.006611 ... ... 0.110 0.001 0.111 1800 0.122 0.005 0.117 ... ... 0.006611
0.006613 ... ... 0.099 0.002 0.101 1825 0.137 0.005 0.132 ... ... 0.006613
0.006572 ... ... 0.090 0.001 0.091 1850 0.152 0.005 0.147 ... ... 0.006573
0.00649 ... ... 0.081 0.001 0.082 1875 0.167 0.005 0.162 ... ... 0.006492
0.006373 ... ... 0.073 0.001 0.074 1900 0.183 0.004 0.179 ... ... 0.006374
0.006216 ... ... 0.065 0.001 0.066 1925 0.200 0.004 0.196 ... ... 0.006226
0.006018 ... ... 0.058 0 0.058 1950 0.217 0.004 0.213 ... ... 0.006042
0.00581 ... ... 0.052 0 0.052 1975 0.235 0.004 0.231 ... ... 0.005837
0.005545 ... ... 0.046 -0.001 0.045 2000 0.253 0.003 0.250 ... ... 0.005598
0.005293 ... ... 0.041 -0.001 0.040 2025 0.272 0.003 0.269 ... ... 0.005349
0.00501 ... ... 0.036 -0.001 0.035 2050 0.292 0.003 0.289 ... ... 0.005105
0.004738 ... ... 0.032 -0.001 0.031 2075 0.312 0.002 0.310 ... ... 0.004838
0.00444 ... ... 0.028 -0.001 0.027 2100 0.333 0.002 0.331 ... ... 0.004593
0.004174 ... ... 0.025 -0.001 0.024 2125 0.355 0.003 0.352 ... ... 0.004387
0.003889 ... ... 0.022 -0.001 0.021 2150 0.377 0.003 0.374 ... ... 0.004175
0.003662 ... ... 0.020 -0.001 0.019 2175 0.399 0.003 0.396 ... ... 0.003955
0.003426 ... ... 0.017 0 0.017 2200 0.422 0.003 0.419 ... ... 0.003796
0.003179 ... ... 0.015 0 0.015 2225 0.445 0.003 0.442 ... ... 0.003638
0.002919 ... ... 0.014 -0.001 0.013 2250 0.468 0.003 0.465 ... ... 0.003479
0.002755 ... ... 0.012 0 0.012 2275 0.492 0.004 0.488 ... ... 0.003398
0.00247 ... ... 0.011 -0.001 0.010 2300 0.515 0.003 0.512 ... ... 0.003241
0.002296 ... ... 0.009 0 0.009 2325 0.539 0.003 0.536 ... ... 0.003167
0.002118 ... ... 0.008 0 0.008 2350 0.563 0.003 0.560 ... ... 0.003095
0.001935 ... ... 0.007 0 0.007 2375 0.588 0.004 0.584 ... ... 0.003107
0.001744 ... ... 0.006 0 0.006 2400 0.612 0.004 0.608 ... ... 0.003041
0.001542 ... ... 0.006 -0.001 0.005 2425 0.637 0.004 0.633 ... ... 0.003056
0.001516 ... ... 0.005 0 0.005 2450 0.662 0.004 0.658 ... ... 0.003072
0.001305 ... ... 0.004 0 0.004 2475 0.687 0.004 0.683 ... ... 0.003087
0.001283 ... ... 0.004 0 0.004 2500 0.712 0.004 0.708 ... ... 0.003102
0.001057 ... ... 0.003 0 0.003 2525 0.737 0.004 0.733 ... ... 0.003117
0.00104 ... ... 0.003 0 0.003 2550 0.762 0.004 0.758 ... ... 0.003131
0.000789 ... ... 0.003 -0.001 0.002 2575 0.787 0.004 0.783 ... ... 0.003146
0.000776 ... ... 0.002 0 0.002 2600 0.812 0.004 0.808 ... ... 0.003161
0.000765 ... ... 0.002 0 0.002 2625 0.837 0.004 0.833 ... ... 0.003175
0.000754 ... ... 0.002 0 0.002 2650 0.862 0.004 0.858 ... ... 0.00319
0.000743 ... ... 0.002 0 0.002 2675 0.887 0.004 0.883 ... ... 0.003204
0.000457 ... ... 0.001 0 0.001 2700 0.912 0.004 0.908 ... ... 0.003218
0.00045 ... ... 0.001 0 0.001 2725 0.937 0.004 0.933 ... ... 0.003233
0.000444 ... ... 0.001 0 0.001 2750 0.962 0.004 0.958 ... ... 0.003247
0.000438 ... ... 0.001 0 0.001 2775 0.987 0.004 0.983 ... ... 0.003261
0.000433 ... ... 0.001 0 0.001 2800 1.012 0.004 1.008 ... ... 0.003275

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.