DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.700
Expiration Date: 03/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.922632 ... ... 1.249 -0.024 1.225 475 0.001 0 0.001 ... ... -0.001831
0.921021 ... ... 1.224 -0.024 1.200 500 0.001 0 0.001 ... ... -0.001909
0.919443 ... ... 1.199 -0.024 1.175 525 0.001 0 0.001 ... ... -0.001989
0.917896 ... ... 1.174 -0.024 1.150 550 0.001 0 0.001 ... ... -0.002071
0.916379 ... ... 1.149 -0.024 1.125 575 0.001 0 0.001 ... ... -0.002155
0.914888 ... ... 1.124 -0.024 1.100 600 0.001 0 0.001 ... ... -0.002241
0.913423 ... ... 1.099 -0.024 1.075 625 0.001 0 0.001 ... ... -0.00233
0.911981 ... ... 1.074 -0.024 1.050 650 0.001 0 0.001 ... ... -0.002422
0.910561 ... ... 1.049 -0.024 1.025 675 0.001 0 0.001 ... ... -0.002517
0.909162 ... ... 1.024 -0.024 1 700 0.001 0 0.001 ... ... -0.002616
0.907782 ... ... 0.999 -0.024 0.975 725 0.001 0 0.001 ... ... -0.002718
0.906421 ... ... 0.974 -0.024 0.950 750 0.001 0 0.001 ... ... -0.002824
0.905077 ... ... 0.949 -0.024 0.925 775 0.001 0 0.001 ... ... -0.002935
0.90375 ... ... 0.924 -0.024 0.900 800 0.001 0 0.001 ... ... -0.00305
0.902439 ... ... 0.899 -0.024 0.875 825 0.001 0 0.001 ... ... -0.00317
0.901143 ... ... 0.874 -0.024 0.850 850 0.001 0 0.001 ... ... -0.003296
0.899861 ... ... 0.849 -0.024 0.825 875 0.001 0 0.001 ... ... -0.003428
0.898593 ... ... 0.824 -0.024 0.800 900 0.001 0 0.001 ... ... -0.003566
0.897338 ... ... 0.799 -0.024 0.775 925 0.001 0 0.001 ... ... -0.003711
0.896095 ... ... 0.774 -0.024 0.750 950 0.001 0 0.001 ... ... -0.003865
0.894865 ... ... 0.749 -0.024 0.725 975 0.001 0 0.001 ... ... -0.004026
0.893646 ... ... 0.724 -0.024 0.700 1000 0.001 0 0.001 ... ... -0.004197
0.892439 ... ... 0.699 -0.024 0.675 1025 0.001 0 0.001 ... ... -0.004379
0.891242 ... ... 0.674 -0.024 0.650 1050 0.001 0 0.001 ... ... -0.004572
0.890055 ... ... 0.649 -0.024 0.625 1075 0.001 0 0.001 ... ... -0.004778
0.888879 ... ... 0.624 -0.024 0.600 1100 0.001 0 0.001 ... ... -0.004998
0.887712 ... ... 0.599 -0.024 0.575 1125 0.001 0 0.001 ... ... -0.009024
0.886554 ... ... 0.574 -0.024 0.550 1150 0.001 0 0.001 ... ... -0.009454
0.885405 ... ... 0.549 -0.024 0.525 1175 0.001 0 0.001 ... ... -0.009917
0.884265 ... ... 0.524 -0.024 0.500 1200 0.002 0 0.002 ... ... -0.017576
0.883133 ... ... 0.499 -0.024 0.475 1225 0.003 0.001 0.002 ... ... -0.024795
0.88201 ... ... 0.474 -0.024 0.450 1250 0.004 0.001 0.003 ... ... -0.031938
0.880894 ... ... 0.449 -0.024 0.425 1275 0.005 0.001 0.004 ... ... -0.039187
0.87666 ... ... 0.424 -0.023 0.401 1300 0.006 0.001 0.005 ... ... -0.04667
0.87205 ... ... 0.400 -0.023 0.377 1325 0.008 0.001 0.007 ... ... -0.059353
0.863751 ... ... 0.377 -0.023 0.354 1350 0.011 0.002 0.009 ... ... -0.076345
0.851662 ... ... 0.354 -0.022 0.332 1375 0.013 0.002 0.011 ... ... -0.089128
0.838905 ... ... 0.332 -0.022 0.310 1400 0.017 0.003 0.014 ... ... -0.109739
0.819716 ... ... 0.310 -0.020 0.290 1425 0.021 0.003 0.018 ... ... -0.130061
0.802712 ... ... 0.290 -0.021 0.269 1450 0.025 0.003 0.022 ... ... -0.150538
0.780027 ... ... 0.270 -0.020 0.250 1475 0.031 0.004 0.027 ... ... -0.17659
0.754896 ... ... 0.250 -0.018 0.232 1500 0.037 0.005 0.032 ... ... -0.202364
0.72949 ... ... 0.232 -0.018 0.214 1525 0.043 0.005 0.038 ... ... -0.228352
0.701964 ... ... 0.214 -0.017 0.197 1550 0.051 0.006 0.045 ... ... -0.258062
0.672739 ... ... 0.198 -0.017 0.181 1575 0.059 0.006 0.053 ... ... -0.2877
0.64223 ... ... 0.182 -0.016 0.166 1600 0.068 0.007 0.061 ... ... -0.318665
0.611413 ... ... 0.167 -0.016 0.151 1625 0.078 0.008 0.070 ... ... -0.350545
0.579249 ... ... 0.152 -0.014 0.138 1650 0.089 0.009 0.080 ... ... -0.382937
0.546989 ... ... 0.139 -0.014 0.125 1675 0.101 0.010 0.091 ... ... -0.415447
0.514747 ... ... 0.127 -0.013 0.114 1700 0.114 0.011 0.103 ... ... -0.447689
0.482618 ... ... 0.115 -0.012 0.103 1725 0.127 0.011 0.116 ... ... -0.479853
0.451008 ... ... 0.104 -0.011 0.093 1750 0.141 0.012 0.129 ... ... -0.511532
0.419189 ... ... 0.094 -0.011 0.083 1775 0.156 0.013 0.143 ... ... -0.542322
0.389567 ... ... 0.084 -0.009 0.075 1800 0.172 0.014 0.158 ... ... -0.571814
0.36003 ... ... 0.076 -0.009 0.067 1825 0.188 0.014 0.174 ... ... -0.601247
0.33215 ... ... 0.068 -0.008 0.060 1850 0.206 0.015 0.191 ... ... -0.627165
0.304172 ... ... 0.061 -0.008 0.053 1875 0.223 0.015 0.208 ... ... -0.654827
0.278242 ... ... 0.054 -0.007 0.047 1900 0.242 0.016 0.226 ... ... -0.678106
0.254841 ... ... 0.048 -0.006 0.042 1925 0.261 0.017 0.244 ... ... -0.701085
0.231481 ... ... 0.043 -0.006 0.037 1950 0.281 0.018 0.263 ... ... -0.721188
0.211129 ... ... 0.038 -0.005 0.033 1975 0.301 0.018 0.283 ... ... -0.740999
0.190839 ... ... 0.034 -0.005 0.029 2000 0.322 0.019 0.303 ... ... -0.757522
0.174087 ... ... 0.030 -0.004 0.026 2025 0.343 0.019 0.324 ... ... -0.77371
0.157482 ... ... 0.027 -0.004 0.023 2050 0.365 0.020 0.345 ... ... -0.786233
0.14087 ... ... 0.024 -0.004 0.020 2075 0.387 0.020 0.367 ... ... -0.798366
0.128432 ... ... 0.021 -0.003 0.018 2100 0.410 0.021 0.389 ... ... -0.806585
0.116148 ... ... 0.019 -0.003 0.016 2125 0.432 0.021 0.411 ... ... -0.818055
0.103922 ... ... 0.016 -0.002 0.014 2150 0.456 0.022 0.434 ... ... -0.821896
0.091644 ... ... 0.015 -0.003 0.012 2175 0.479 0.022 0.457 ... ... -0.829086
0.084351 ... ... 0.013 -0.002 0.011 2200 0.503 0.022 0.481 ... ... -0.832344
0.071932 ... ... 0.011 -0.002 0.009 2225 0.527 0.023 0.504 ... ... -0.835382
0.064773 ... ... 0.010 -0.002 0.008 2250 0.551 0.023 0.528 ... ... -0.838222
0.057664 ... ... 0.009 -0.002 0.007 2275 0.575 0.023 0.552 ... ... -0.840886
0.056362 ... ... 0.008 -0.001 0.007 2300 0.600 0.023 0.577 ... ... -0.839971
0.049444 ... ... 0.007 -0.001 0.006 2325 0.625 0.024 0.601 ... ... -0.839059
0.042453 ... ... 0.006 -0.001 0.005 2350 0.650 0.024 0.626 ... ... -0.838151
0.04158 ... ... 0.006 -0.001 0.005 2375 0.675 0.024 0.651 ... ... -0.837245
0.034603 ... ... 0.005 -0.001 0.004 2400 0.700 0.024 0.676 ... ... -0.836342
0.033932 ... ... 0.005 -0.001 0.004 2425 0.725 0.024 0.701 ... ... -0.835443
0.026844 ... ... 0.004 -0.001 0.003 2450 0.750 0.024 0.726 ... ... -0.834546
0.02635 ... ... 0.004 -0.001 0.003 2475 0.775 0.024 0.751 ... ... -0.833652
0.025881 ... ... 0.003 0 0.003 2500 0.800 0.024 0.776 ... ... -0.832761
0.018634 ... ... 0.003 -0.001 0.002 2525 0.825 0.024 0.801 ... ... -0.831873
0.018316 ... ... 0.003 -0.001 0.002 2550 0.850 0.024 0.826 ... ... -0.830987
0.018013 ... ... 0.002 0 0.002 2575 0.875 0.024 0.851 ... ... -0.830104
0.017725 ... ... 0.002 0 0.002 2600 0.900 0.024 0.876 ... ... -0.829224
0.010083 ... ... 0.002 -0.001 0.001 2625 0.925 0.024 0.901 ... ... -0.828347
0.009925 ... ... 0.002 -0.001 0.001 2650 0.950 0.024 0.926 ... ... -0.827472
0.009774 ... ... 0.001 0 0.001 2675 0.975 0.024 0.951 ... ... -0.8266
0.00963 ... ... 0.001 0 0.001 2700 1 0.024 0.976 ... ... -0.82573
0.009492 ... ... 0.001 0 0.001 2725 1.025 0.024 1.001 ... ... -0.824863

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.