DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.700
Expiration Date: 02/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001531 ... ... 1.245 -0.020 1.225 475 0.001 0 0.001 ... ... 0.000107
0.00158 ... ... 1.220 -0.020 1.200 500 0.001 0 0.001 ... ... 0.000111
0.001627 ... ... 1.195 -0.020 1.175 525 0.001 0 0.001 ... ... 0.000115
0.001674 ... ... 1.170 -0.020 1.150 550 0.001 0 0.001 ... ... 0.00012
0.001719 ... ... 1.145 -0.020 1.125 575 0.001 0 0.001 ... ... 0.000124
0.001763 ... ... 1.120 -0.020 1.100 600 0.001 0 0.001 ... ... 0.000129
0.001805 ... ... 1.095 -0.020 1.075 625 0.001 0 0.001 ... ... 0.000133
0.001847 ... ... 1.070 -0.020 1.050 650 0.001 0 0.001 ... ... 0.000138
0.001887 ... ... 1.045 -0.020 1.025 675 0.001 0 0.001 ... ... 0.000143
0.001927 ... ... 1.020 -0.020 1 700 0.001 0 0.001 ... ... 0.000148
0.001966 ... ... 0.995 -0.020 0.975 725 0.001 0 0.001 ... ... 0.000153
0.002004 ... ... 0.970 -0.020 0.950 750 0.001 0 0.001 ... ... 0.000158
0.002041 ... ... 0.945 -0.020 0.925 775 0.001 0 0.001 ... ... 0.000164
0.002078 ... ... 0.920 -0.020 0.900 800 0.001 0 0.001 ... ... 0.00017
0.002114 ... ... 0.895 -0.020 0.875 825 0.001 0 0.001 ... ... 0.000176
0.002149 ... ... 0.870 -0.020 0.850 850 0.001 0 0.001 ... ... 0.000182
0.002184 ... ... 0.845 -0.020 0.825 875 0.001 0 0.001 ... ... 0.000189
0.002218 ... ... 0.820 -0.020 0.800 900 0.001 0 0.001 ... ... 0.000195
0.002251 ... ... 0.795 -0.020 0.775 925 0.001 0 0.001 ... ... 0.000203
0.002284 ... ... 0.770 -0.020 0.750 950 0.001 0 0.001 ... ... 0.00021
0.002316 ... ... 0.745 -0.020 0.725 975 0.001 0 0.001 ... ... 0.000218
0.002348 ... ... 0.720 -0.020 0.700 1000 0.001 0 0.001 ... ... 0.000226
0.00238 ... ... 0.695 -0.020 0.675 1025 0.001 0 0.001 ... ... 0.000235
0.00241 ... ... 0.670 -0.020 0.650 1050 0.001 0 0.001 ... ... 0.000244
0.002441 ... ... 0.645 -0.020 0.625 1075 0.001 0 0.001 ... ... 0.000254
0.002471 ... ... 0.620 -0.020 0.600 1100 0.001 0 0.001 ... ... 0.000264
0.002501 ... ... 0.595 -0.020 0.575 1125 0.001 0 0.001 ... ... 0.000445
0.00253 ... ... 0.570 -0.020 0.550 1150 0.001 0 0.001 ... ... 0.000464
0.002559 ... ... 0.545 -0.020 0.525 1175 0.001 0 0.001 ... ... 0.000483
0.002587 ... ... 0.520 -0.020 0.500 1200 0.002 0 0.002 ... ... 0.000792
0.002615 ... ... 0.495 -0.020 0.475 1225 0.002 0 0.002 ... ... 0.000826
0.002643 ... ... 0.470 -0.020 0.450 1250 0.003 0 0.003 ... ... 0.001105
0.00267 ... ... 0.445 -0.020 0.425 1275 0.004 0 0.004 ... ... 0.001364
0.002779 ... ... 0.420 -0.019 0.401 1300 0.006 0.001 0.005 ... ... 0.001779
0.002895 ... ... 0.396 -0.019 0.377 1325 0.007 0.001 0.006 ... ... 0.002012
0.003099 ... ... 0.372 -0.018 0.354 1350 0.009 0.001 0.008 ... ... 0.002378
0.00331 ... ... 0.349 -0.018 0.331 1375 0.012 0.001 0.011 ... ... 0.002833
0.003598 ... ... 0.327 -0.018 0.309 1400 0.015 0.002 0.013 ... ... 0.003247
0.003946 ... ... 0.306 -0.018 0.288 1425 0.019 0.002 0.017 ... ... 0.003708
0.004332 ... ... 0.285 -0.017 0.268 1450 0.023 0.002 0.021 ... ... 0.004128
0.004694 ... ... 0.265 -0.017 0.248 1475 0.028 0.003 0.025 ... ... 0.004566
0.005071 ... ... 0.245 -0.016 0.229 1500 0.034 0.004 0.030 ... ... 0.005001
0.005444 ... ... 0.227 -0.016 0.211 1525 0.041 0.005 0.036 ... ... 0.005414
0.005799 ... ... 0.209 -0.015 0.194 1550 0.048 0.005 0.043 ... ... 0.005775
0.006122 ... ... 0.192 -0.014 0.178 1575 0.056 0.005 0.051 ... ... 0.006105
0.006405 ... ... 0.176 -0.013 0.163 1600 0.065 0.006 0.059 ... ... 0.006394
0.006637 ... ... 0.161 -0.013 0.148 1625 0.075 0.007 0.068 ... ... 0.006634
0.006824 ... ... 0.147 -0.012 0.135 1650 0.086 0.007 0.079 ... ... 0.006823
0.006956 ... ... 0.133 -0.011 0.122 1675 0.098 0.008 0.090 ... ... 0.006956
0.007035 ... ... 0.121 -0.011 0.110 1700 0.110 0.009 0.101 ... ... 0.007035
0.00706 ... ... 0.109 -0.010 0.099 1725 0.124 0.010 0.114 ... ... 0.00706
0.007033 ... ... 0.099 -0.010 0.089 1750 0.138 0.010 0.128 ... ... 0.007034
0.006956 ... ... 0.089 -0.009 0.080 1775 0.153 0.011 0.142 ... ... 0.006959
0.00683 ... ... 0.079 -0.008 0.071 1800 0.169 0.012 0.157 ... ... 0.006841
0.006673 ... ... 0.071 -0.007 0.064 1825 0.185 0.012 0.173 ... ... 0.006677
0.006459 ... ... 0.063 -0.007 0.056 1850 0.203 0.013 0.190 ... ... 0.006494
0.006232 ... ... 0.056 -0.006 0.050 1875 0.221 0.014 0.207 ... ... 0.006277
0.005966 ... ... 0.050 -0.006 0.044 1900 0.239 0.014 0.225 ... ... 0.006022
0.005692 ... ... 0.044 -0.005 0.039 1925 0.259 0.015 0.244 ... ... 0.005789
0.005382 ... ... 0.039 -0.005 0.034 1950 0.278 0.014 0.264 ... ... 0.005498
0.005083 ... ... 0.034 -0.004 0.030 1975 0.299 0.016 0.283 ... ... 0.005259
0.004754 ... ... 0.030 -0.004 0.026 2000 0.320 0.016 0.304 ... ... 0.005008
0.004458 ... ... 0.027 -0.004 0.023 2025 0.341 0.016 0.325 ... ... 0.004741
0.004142 ... ... 0.023 -0.003 0.020 2050 0.363 0.017 0.346 ... ... 0.004522
0.003798 ... ... 0.020 -0.003 0.017 2075 0.385 0.017 0.368 ... ... 0.004296
0.003524 ... ... 0.018 -0.003 0.015 2100 0.408 0.018 0.390 ... ... 0.004136
0.003236 ... ... 0.015 -0.002 0.013 2125 0.431 0.018 0.413 ... ... 0.003979
0.003053 ... ... 0.014 -0.002 0.012 2150 0.454 0.018 0.436 ... ... 0.003822
0.002738 ... ... 0.012 -0.002 0.010 2175 0.478 0.019 0.459 ... ... 0.003748
0.002545 ... ... 0.011 -0.002 0.009 2200 0.502 0.019 0.483 ... ... 0.003677
0.002347 ... ... 0.009 -0.001 0.008 2225 0.526 0.019 0.507 ... ... 0.003611
0.002143 ... ... 0.008 -0.001 0.007 2250 0.550 0.019 0.531 ... ... 0.003548
0.001931 ... ... 0.007 -0.001 0.006 2275 0.575 0.019 0.556 ... ... 0.003566
0.001708 ... ... 0.006 -0.001 0.005 2300 0.600 0.020 0.580 ... ... 0.003585
0.001677 ... ... 0.006 -0.001 0.005 2325 0.625 0.020 0.605 ... ... 0.003604
0.001444 ... ... 0.005 -0.001 0.004 2350 0.650 0.020 0.630 ... ... 0.003622
0.001419 ... ... 0.004 0 0.004 2375 0.675 0.020 0.655 ... ... 0.003641
0.001169 ... ... 0.004 -0.001 0.003 2400 0.700 0.020 0.680 ... ... 0.003659
0.00115 ... ... 0.003 0 0.003 2425 0.725 0.020 0.705 ... ... 0.003677
0.001132 ... ... 0.003 0 0.003 2450 0.750 0.020 0.730 ... ... 0.003695
0.000858 ... ... 0.003 -0.001 0.002 2475 0.775 0.020 0.755 ... ... 0.003713
0.000845 ... ... 0.002 0 0.002 2500 0.800 0.020 0.780 ... ... 0.00373
0.000832 ... ... 0.002 0 0.002 2525 0.825 0.020 0.805 ... ... 0.003748
0.00082 ... ... 0.002 0 0.002 2550 0.850 0.020 0.830 ... ... 0.003765
0.000505 ... ... 0.002 -0.001 0.001 2575 0.875 0.020 0.855 ... ... 0.003783
0.000497 ... ... 0.002 -0.001 0.001 2600 0.900 0.020 0.880 ... ... 0.0038
0.00049 ... ... 0.001 0 0.001 2625 0.925 0.020 0.905 ... ... 0.003817
0.000484 ... ... 0.001 0 0.001 2650 0.950 0.020 0.930 ... ... 0.003834
0.000477 ... ... 0.001 0 0.001 2675 0.975 0.020 0.955 ... ... 0.003851
0.000471 ... ... 0.001 0 0.001 2700 1 0.020 0.980 ... ... 0.003868
0.000465 ... ... 0.001 0 0.001 2725 1.025 0.020 1.005 ... ... 0.003884

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.