DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.755
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.001255 ... ... 1.290 -0.005 1.285 475 0.001 0 0.001 ... ... 0.00009
0.001296 ... ... 1.265 -0.005 1.260 500 0.001 0 0.001 ... ... 0.000093
0.001336 ... ... 1.240 -0.005 1.235 525 0.001 0 0.001 ... ... 0.000097
0.001374 ... ... 1.215 -0.005 1.210 550 0.001 0 0.001 ... ... 0.0001
0.001412 ... ... 1.190 -0.005 1.185 575 0.001 0 0.001 ... ... 0.000104
0.001449 ... ... 1.165 -0.005 1.160 600 0.001 0 0.001 ... ... 0.000108
0.001486 ... ... 1.140 -0.005 1.135 625 0.001 0 0.001 ... ... 0.000111
0.001521 ... ... 1.115 -0.005 1.110 650 0.001 0 0.001 ... ... 0.000115
0.001557 ... ... 1.090 -0.005 1.085 675 0.001 0 0.001 ... ... 0.000119
0.001591 ... ... 1.065 -0.005 1.060 700 0.001 0 0.001 ... ... 0.000123
0.001626 ... ... 1.040 -0.005 1.035 725 0.001 0 0.001 ... ... 0.000127
0.001659 ... ... 1.015 -0.005 1.010 750 0.001 0 0.001 ... ... 0.000132
0.001693 ... ... 0.990 -0.005 0.985 775 0.001 0 0.001 ... ... 0.000136
0.001726 ... ... 0.965 -0.005 0.960 800 0.001 0 0.001 ... ... 0.000141
0.001759 ... ... 0.940 -0.005 0.935 825 0.001 0 0.001 ... ... 0.000146
0.001792 ... ... 0.915 -0.005 0.910 850 0.001 0 0.001 ... ... 0.000151
0.001824 ... ... 0.890 -0.005 0.885 875 0.001 0 0.001 ... ... 0.000156
0.001857 ... ... 0.865 -0.005 0.860 900 0.001 0 0.001 ... ... 0.000161
0.001889 ... ... 0.840 -0.005 0.835 925 0.001 0 0.001 ... ... 0.000167
0.001921 ... ... 0.815 -0.005 0.810 950 0.001 0 0.001 ... ... 0.000173
0.001954 ... ... 0.790 -0.005 0.785 975 0.001 0 0.001 ... ... 0.000179
0.001986 ... ... 0.765 -0.005 0.760 1000 0.001 0 0.001 ... ... 0.000186
0.002018 ... ... 0.740 -0.005 0.735 1025 0.001 0 0.001 ... ... 0.000192
0.002051 ... ... 0.715 -0.005 0.710 1050 0.001 0 0.001 ... ... 0.0002
0.002084 ... ... 0.690 -0.005 0.685 1075 0.001 0 0.001 ... ... 0.000207
0.002117 ... ... 0.665 -0.005 0.660 1100 0.001 0 0.001 ... ... 0.000215
0.002151 ... ... 0.640 -0.005 0.635 1125 0.001 0 0.001 ... ... 0.000223
0.002185 ... ... 0.615 -0.005 0.610 1150 0.001 0 0.001 ... ... 0.000232
0.00222 ... ... 0.590 -0.005 0.585 1175 0.001 0 0.001 ... ... 0.000242
0.002256 ... ... 0.565 -0.005 0.560 1200 0.001 0 0.001 ... ... 0.000252
0.002292 ... ... 0.540 -0.005 0.535 1225 0.001 0 0.001 ... ... 0.000425
0.00233 ... ... 0.515 -0.005 0.510 1250 0.001 0 0.001 ... ... 0.000443
0.002368 ... ... 0.490 -0.005 0.485 1275 0.001 0 0.001 ... ... 0.000463
0.002408 ... ... 0.465 -0.005 0.460 1300 0.002 0 0.002 ... ... 0.000757
0.00245 ... ... 0.440 -0.005 0.435 1325 0.003 0 0.003 ... ... 0.001013
0.002494 ... ... 0.415 -0.005 0.410 1350 0.003 -0.001 0.004 ... ... 0.001059
0.00261 ... ... 0.391 -0.005 0.386 1375 0.005 0 0.005 ... ... 0.001479
0.002733 ... ... 0.367 -0.005 0.362 1400 ... ... 0.006 ... 0.029 0.001704
0.002931 ... ... 0.344 -0.005 0.339 1425 ... ... 0.008 ... 0.031 0.002061
0.003134 ... ... 0.322 -0.006 0.316 1450 ... ... 0.011 0.016 0.016 0.002499
0.003401 ... ... 0.300 -0.006 0.294 1475 ... ... 0.014 0.020 0.020 0.002894
0.003714 ... ... 0.279 -0.006 0.273 1500 ... ... 0.017 0.015 0.015 0.003262
0.004016 ... ... 0.258 -0.006 0.252 1525 ... ... 0.022 0.019 0.019 0.003726
0.004376 ... ... 0.239 -0.006 0.233 1550 ... ... 0.027 0.024 0.024 0.004136
0.004705 ... ... 0.220 -0.006 0.214 1575 ... ... 0.033 0.029 0.029 0.004539
0.005026 ... ... 0.202 -0.006 0.196 1600 ... ... 0.039 0.036 0.036 0.004895
0.005326 ... ... 0.185 -0.006 0.179 1625 ... ... 0.047 0.044 0.044 0.005246
0.005604 ... ... 0.169 -0.005 0.164 1650 ... ... 0.056 0.053 0.053 0.00555
0.005829 ... ... 0.154 -0.005 0.149 1675 ... ... 0.065 0.063 0.063 0.005797
0.006009 0.136 0.136 0.135 ... ... 1700 ... ... 0.076 0.073 0.073 0.005997
0.00614 0.123 0.123 0.122 ... ... 1725 ... ... 0.088 0.085 0.085 0.006138
0.00622 0.105 0.105 0.110 ... ... 1750 ... ... 0.100 0.098 0.098 0.006222
0.006249 0.094 0.094 0.099 ... ... 1775 ... ... 0.113 0.112 0.112 0.00625
0.00623 0.084 0.084 0.089 ... ... 1800 ... ... 0.128 0.127 0.127 0.006224
0.006161 0.075 0.075 0.079 ... ... 1825 ... ... 0.143 0.149 0.149 0.006147
0.006054 0.067 0.067 0.071 ... ... 1850 0.159 0.002 0.157 ... ... 0.006026
0.005905 0.059 0.059 0.063 ... ... 1875 0.175 0.001 0.174 ... ... 0.005855
0.005724 0.053 0.053 0.056 ... ... 1900 0.193 0.002 0.191 ... ... 0.005663
0.005503 0.047 0.047 0.049 ... ... 1925 0.211 0.002 0.209 ... ... 0.005432
0.00526 0.042 0.042 0.043 ... ... 1950 0.230 0.003 0.227 ... ... 0.005186
0.005009 0.037 0.037 0.038 ... ... 1975 0.249 0.003 0.246 ... ... 0.004905
0.004765 0.033 0.033 0.034 ... ... 2000 0.269 0.003 0.266 ... ... 0.004625
0.004498 0.029 0.029 0.030 ... ... 2025 0.290 0.003 0.287 ... ... 0.004365
0.004205 0.026 0.026 0.026 ... ... 2050 0.311 0.004 0.307 ... ... 0.004086
0.003942 0.023 0.023 0.023 ... ... 2075 0.332 0.003 0.329 ... ... 0.003783
0.00366 0.021 0.021 0.020 ... ... 2100 0.354 0.004 0.350 ... ... 0.003529
0.003355 0.018 0.018 0.017 ... ... 2125 0.377 0.004 0.373 ... ... 0.003346
0.003112 0.016 0.016 0.015 ... ... 2150 0.399 0.004 0.395 ... ... 0.003072
0.002857 0.014 0.014 0.013 ... ... 2175 0.422 0.004 0.418 ... ... 0.002879
0.002694 ... ... 0.012 0 0.012 2200 0.446 0.005 0.441 ... ... 0.002786
0.002415 ... ... 0.011 -0.001 0.010 2225 0.469 0.004 0.465 ... ... 0.002593
0.002243 ... ... 0.009 0 0.009 2250 0.493 0.005 0.488 ... ... 0.002506
0.002068 ... ... 0.008 0 0.008 2275 0.517 0.005 0.512 ... ... 0.002423
0.001888 ... ... 0.007 0 0.007 2300 0.541 0.005 0.536 ... ... 0.002343
0.001701 ... ... 0.006 0 0.006 2325 0.566 0.005 0.561 ... ... 0.002375
0.001504 ... ... 0.005 0 0.005 2350 0.590 0.005 0.585 ... ... 0.002301
0.001294 ... ... 0.004 0 0.004 2375 0.615 0.005 0.610 ... ... 0.002334
0.001271 ... ... 0.004 0 0.004 2400 0.640 0.005 0.635 ... ... 0.002366
0.001047 ... ... 0.003 0 0.003 2425 0.665 0.005 0.660 ... ... 0.002397
0.001028 ... ... 0.003 0 0.003 2450 0.690 0.005 0.685 ... ... 0.002426
0.00078 ... ... 0.002 0 0.002 2475 0.715 0.005 0.710 ... ... 0.002453
0.000767 ... ... 0.002 0 0.002 2500 0.740 0.005 0.735 ... ... 0.00248
0.000754 ... ... 0.002 0 0.002 2525 0.765 0.005 0.760 ... ... 0.002506
0.000465 ... ... 0.001 0 0.001 2550 0.790 0.005 0.785 ... ... 0.00253
0.000457 ... ... 0.001 0 0.001 2575 0.815 0.005 0.810 ... ... 0.002554
0.00045 ... ... 0.001 0 0.001 2600 0.840 0.005 0.835 ... ... 0.002577
0.000443 ... ... 0.001 0 0.001 2625 0.865 0.005 0.860 ... ... 0.0026
0.000436 ... ... 0.001 0 0.001 2650 0.890 0.005 0.885 ... ... 0.002622
0.00043 ... ... 0.001 0 0.001 2675 0.915 0.005 0.910 ... ... 0.002643
0.000258 ... ... 0.001 0 0.001 2700 0.940 0.005 0.935 ... ... 0.002664
0.000255 ... ... 0.001 0 0.001 2725 0.965 0.005 0.960 ... ... 0.002684
0.000251 ... ... 0.001 0 0.001 2750 0.990 0.005 0.985 ... ... 0.002704
0.000248 ... ... 0.001 0 0.001 2775 1.015 0.005 1.010 ... ... 0.002723

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.