DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.890
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001797 ... ... 1.292 -0.002 1.290 600 0.001 0 0.001 ... ... 0.000114
0.001843 ... ... 1.267 -0.002 1.265 625 0.001 0 0.001 ... ... 0.000118
0.001887 ... ... 1.242 -0.002 1.240 650 0.001 0 0.001 ... ... 0.000122
0.001931 ... ... 1.217 -0.002 1.215 675 0.001 0 0.001 ... ... 0.000126
0.001973 ... ... 1.192 -0.002 1.190 700 0.001 0 0.001 ... ... 0.00013
0.002015 ... ... 1.167 -0.002 1.165 725 0.001 0 0.001 ... ... 0.000134
0.002055 ... ... 1.142 -0.002 1.140 750 0.001 0 0.001 ... ... 0.000138
0.002095 ... ... 1.117 -0.002 1.115 775 0.001 0 0.001 ... ... 0.000142
0.002134 ... ... 1.092 -0.002 1.090 800 0.001 0 0.001 ... ... 0.000147
0.002172 ... ... 1.067 -0.002 1.065 825 0.001 0 0.001 ... ... 0.000152
0.002209 ... ... 1.042 -0.002 1.040 850 0.001 0 0.001 ... ... 0.000156
0.002246 ... ... 1.017 -0.002 1.015 875 0.001 0 0.001 ... ... 0.000161
0.002282 ... ... 0.992 -0.002 0.990 900 0.001 0 0.001 ... ... 0.000166
0.002318 ... ... 0.967 -0.002 0.965 925 0.001 0 0.001 ... ... 0.000172
0.002352 ... ... 0.942 -0.002 0.940 950 0.001 0 0.001 ... ... 0.000177
0.002387 ... ... 0.917 -0.002 0.915 975 0.001 0 0.001 ... ... 0.000183
0.002421 ... ... 0.892 -0.002 0.890 1000 0.001 0 0.001 ... ... 0.000189
0.002454 ... ... 0.867 -0.002 0.865 1025 0.001 0 0.001 ... ... 0.000195
0.002487 ... ... 0.842 -0.002 0.840 1050 0.001 0 0.001 ... ... 0.000202
0.002519 ... ... 0.817 -0.002 0.815 1075 0.001 0 0.001 ... ... 0.000208
0.002551 ... ... 0.792 -0.002 0.790 1100 0.001 0 0.001 ... ... 0.000215
0.002582 ... ... 0.767 -0.002 0.765 1125 0.001 0 0.001 ... ... 0.000223
0.002613 ... ... 0.742 -0.002 0.740 1150 0.001 0 0.001 ... ... 0.000231
0.002643 ... ... 0.717 -0.002 0.715 1175 0.001 0 0.001 ... ... 0.000239
0.002673 ... ... 0.692 -0.002 0.690 1200 0.001 0 0.001 ... ... 0.000248
0.002703 ... ... 0.667 -0.002 0.665 1225 0.001 0 0.001 ... ... 0.000417
0.002732 ... ... 0.642 -0.002 0.640 1250 0.001 0 0.001 ... ... 0.000432
0.002761 ... ... 0.617 -0.002 0.615 1275 0.001 0 0.001 ... ... 0.000448
0.00279 ... ... 0.592 -0.002 0.590 1300 0.001 0 0.001 ... ... 0.000465
0.002818 ... ... 0.567 -0.002 0.565 1325 0.002 0 0.002 ... ... 0.000763
0.002846 ... ... 0.542 -0.002 0.540 1350 0.003 0 0.003 ... ... 0.001019
0.002874 ... ... 0.517 -0.002 0.515 1375 0.004 0.001 0.003 ... ... 0.001255
0.002901 ... ... 0.492 -0.002 0.490 1400 0.005 0 0.005 ... ... 0.001481
0.002928 ... ... 0.467 -0.002 0.465 1425 0.006 0 0.006 ... ... 0.001701
0.003026 ... ... 0.443 -0.002 0.441 1450 0.008 0 0.008 ... ... 0.002055
0.003199 ... ... 0.420 -0.002 0.418 1475 0.010 0.001 0.009 ... ... 0.002384
0.003378 ... ... 0.397 -0.002 0.395 1500 0.012 0 0.012 ... ... 0.002697
0.003563 ... ... 0.374 -0.002 0.372 1525 0.015 0 0.015 ... ... 0.003091
0.003873 ... ... 0.352 -0.001 0.351 1550 0.018 0 0.018 ... ... 0.003457
0.004174 ... ... 0.331 -0.001 0.330 1575 0.022 0.001 0.021 ... ... 0.00387
0.004467 ... ... 0.311 -0.002 0.309 1600 0.026 0 0.026 ... ... 0.004252
0.004795 ... ... 0.291 -0.002 0.289 1625 0.031 0 0.031 ... ... 0.004654
0.00514 ... ... 0.272 -0.002 0.270 1650 0.036 0 0.036 ... ... 0.005024
0.005489 ... ... 0.254 -0.002 0.252 1675 0.043 0.001 0.042 ... ... 0.005424
0.005807 ... ... 0.236 -0.002 0.234 1700 0.049 0 0.049 ... ... 0.005756
0.00613 ... ... 0.219 -0.001 0.218 1725 0.057 0 0.057 ... ... 0.006092
0.006411 ... ... 0.203 -0.001 0.202 1750 0.065 0 0.065 ... ... 0.006384
0.006657 ... ... 0.188 -0.002 0.186 1775 0.075 0.001 0.074 ... ... 0.006653
0.006876 ... ... 0.173 -0.001 0.172 1800 0.084 0 0.084 ... ... 0.00687
0.007054 ... ... 0.159 -0.001 0.158 1825 0.095 0.001 0.094 ... ... 0.007053
0.007192 ... ... 0.147 -0.002 0.145 1850 0.106 0 0.106 ... ... 0.007191
0.007287 ... ... 0.134 -0.001 0.133 1875 0.119 0.001 0.118 ... ... 0.007287
0.00734 ... ... 0.123 -0.001 0.122 1900 0.131 0 0.131 ... ... 0.00734
0.007351 ... ... 0.112 -0.001 0.111 1925 0.145 0.001 0.144 ... ... 0.007351
0.00732 ... ... 0.102 -0.001 0.101 1950 0.159 0 0.159 ... ... 0.007321
0.007252 ... ... 0.093 -0.001 0.092 1975 0.175 0.001 0.174 ... ... 0.007256
0.007144 ... ... 0.084 -0.001 0.083 2000 0.190 0.001 0.189 ... ... 0.007151
0.007003 ... ... 0.076 -0.001 0.075 2025 0.207 0.001 0.206 ... ... 0.007022
0.006835 ... ... 0.069 -0.001 0.068 2050 0.224 0.001 0.223 ... ... 0.006863
0.006633 ... ... 0.062 -0.001 0.061 2075 0.241 0.001 0.240 ... ... 0.00667
0.006415 ... ... 0.056 -0.001 0.055 2100 0.260 0.002 0.258 ... ... 0.006482
0.006192 ... ... 0.050 0 0.050 2125 0.279 0.002 0.277 ... ... 0.006272
0.005943 ... ... 0.045 0 0.045 2150 0.298 0.002 0.296 ... ... 0.00604
0.005667 ... ... 0.040 0 0.040 2175 0.318 0.002 0.316 ... ... 0.005816
0.005404 ... ... 0.036 0 0.036 2200 0.338 0.001 0.337 ... ... 0.005576
0.005118 ... ... 0.032 0 0.032 2225 0.359 0.002 0.357 ... ... 0.00536
0.004805 ... ... 0.029 -0.001 0.028 2250 0.380 0.002 0.378 ... ... 0.005133
0.004529 ... ... 0.026 -0.001 0.025 2275 0.401 0.001 0.400 ... ... 0.004896
0.004234 ... ... 0.023 -0.001 0.022 2300 0.423 0.001 0.422 ... ... 0.004703
0.004 ... ... 0.020 0 0.020 2325 0.446 0.002 0.444 ... ... 0.004568
0.003665 ... ... 0.018 -0.001 0.017 2350 0.468 0.001 0.467 ... ... 0.004371
0.003402 ... ... 0.016 -0.001 0.015 2375 0.491 0.001 0.490 ... ... 0.004237
0.003236 ... ... 0.014 0 0.014 2400 0.515 0.002 0.513 ... ... 0.004172
0.002952 ... ... 0.012 0 0.012 2425 0.538 0.002 0.536 ... ... 0.004043
0.002778 ... ... 0.011 0 0.011 2450 0.562 0.002 0.560 ... ... 0.003985
0.002462 ... ... 0.009 0 0.009 2475 0.586 0.002 0.584 ... ... 0.003931
0.002272 ... ... 0.008 0 0.008 2500 0.611 0.002 0.609 ... ... 0.003947
0.002076 ... ... 0.007 0 0.007 2525 0.635 0.002 0.633 ... ... 0.003897
0.001872 ... ... 0.006 0 0.006 2550 0.660 0.002 0.658 ... ... 0.003915
0.001657 ... ... 0.006 -0.001 0.005 2575 0.685 0.002 0.683 ... ... 0.003934
0.00163 ... ... 0.005 0 0.005 2600 0.710 0.002 0.708 ... ... 0.003952
0.001403 ... ... 0.004 0 0.004 2625 0.735 0.002 0.733 ... ... 0.00397
0.001381 ... ... 0.004 0 0.004 2650 0.760 0.002 0.758 ... ... 0.003988
0.001138 ... ... 0.003 0 0.003 2675 0.785 0.002 0.783 ... ... 0.004005
0.001121 ... ... 0.003 0 0.003 2700 0.810 0.002 0.808 ... ... 0.004023
0.000849 ... ... 0.002 0 0.002 2725 0.835 0.002 0.833 ... ... 0.00404
0.000837 ... ... 0.002 0 0.002 2750 0.860 0.002 0.858 ... ... 0.004058
0.000825 ... ... 0.002 0 0.002 2775 0.885 0.002 0.883 ... ... 0.004075
0.000813 ... ... 0.002 0 0.002 2800 0.910 0.002 0.908 ... ... 0.004092
0.0005 ... ... 0.001 0 0.001 2825 0.935 0.002 0.933 ... ... 0.004109
0.000493 ... ... 0.001 0 0.001 2850 0.960 0.002 0.958 ... ... 0.004126

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.