DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.682
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.969745 ... ... 1.346 -0.014 1.332 350 0.001 0 0.001 ... ... -0.001495
0.968941 ... ... 1.321 -0.014 1.307 375 0.001 0 0.001 ... ... -0.001568
0.96816 ... ... 1.296 -0.014 1.282 400 0.001 0 0.001 ... ... -0.001642
0.9674 ... ... 1.271 -0.014 1.257 425 0.001 0 0.001 ... ... -0.001717
0.966658 ... ... 1.246 -0.014 1.232 450 0.001 0 0.001 ... ... -0.001794
0.965934 ... ... 1.221 -0.014 1.207 475 0.001 0 0.001 ... ... -0.001872
0.965226 ... ... 1.196 -0.014 1.182 500 0.001 0 0.001 ... ... -0.001953
0.964532 ... ... 1.171 -0.014 1.157 525 0.001 0 0.001 ... ... -0.002035
0.963852 ... ... 1.146 -0.014 1.132 550 0.001 0 0.001 ... ... -0.002119
0.963184 ... ... 1.121 -0.014 1.107 575 0.001 0 0.001 ... ... -0.002206
0.962528 ... ... 1.096 -0.014 1.082 600 0.001 0 0.001 ... ... -0.002295
0.961883 ... ... 1.071 -0.014 1.057 625 0.001 0 0.001 ... ... -0.002387
0.961248 ... ... 1.046 -0.014 1.032 650 0.001 0 0.001 ... ... -0.002482
0.960622 ... ... 1.021 -0.014 1.007 675 0.001 0 0.001 ... ... -0.002581
0.960006 ... ... 0.996 -0.014 0.982 700 0.001 0 0.001 ... ... -0.002682
0.959398 ... ... 0.971 -0.014 0.957 725 0.001 0 0.001 ... ... -0.002788
0.958798 ... ... 0.946 -0.014 0.932 750 0.001 0 0.001 ... ... -0.002899
0.958206 ... ... 0.921 -0.014 0.907 775 0.001 0 0.001 ... ... -0.003013
0.957621 ... ... 0.896 -0.014 0.882 800 0.001 0 0.001 ... ... -0.003133
0.957043 ... ... 0.871 -0.014 0.857 825 0.001 0 0.001 ... ... -0.003258
0.956472 ... ... 0.846 -0.014 0.832 850 0.001 0 0.001 ... ... -0.003389
0.955906 ... ... 0.821 -0.014 0.807 875 0.001 0 0.001 ... ... -0.003527
0.955347 ... ... 0.796 -0.014 0.782 900 0.001 0 0.001 ... ... -0.003671
0.954794 ... ... 0.771 -0.014 0.757 925 0.001 0 0.001 ... ... -0.003823
0.954246 ... ... 0.746 -0.014 0.732 950 0.001 0 0.001 ... ... -0.003984
0.953703 ... ... 0.721 -0.014 0.707 975 0.001 0 0.001 ... ... -0.004153
0.953166 ... ... 0.696 -0.014 0.682 1000 0.001 0 0.001 ... ... -0.004333
0.952633 ... ... 0.671 -0.014 0.657 1025 0.001 0 0.001 ... ... -0.004524
0.952105 ... ... 0.646 -0.014 0.632 1050 0.001 0 0.001 ... ... -0.004727
0.951582 ... ... 0.621 -0.014 0.607 1075 0.001 0 0.001 ... ... -0.004945
0.951062 ... ... 0.596 -0.014 0.582 1100 0.001 0 0.001 ... ... -0.005178
0.950548 ... ... 0.571 -0.014 0.557 1125 0.001 0 0.001 ... ... -0.005428
0.950037 ... ... 0.546 -0.014 0.532 1150 0.001 0 0.001 ... ... -0.005698
0.94953 ... ... 0.521 -0.014 0.507 1175 0.001 0 0.001 ... ... -0.005991
0.949027 ... ... 0.496 -0.014 0.482 1200 0.001 0 0.001 ... ... -0.006309
0.948528 ... ... 0.471 -0.014 0.457 1225 0.001 0 0.001 ... ... -0.006656
0.948032 ... ... 0.446 -0.014 0.432 1250 0.001 0 0.001 ... ... -0.007038
0.947539 ... ... 0.421 -0.014 0.407 1275 0.001 0 0.001 ... ... -0.012778
0.947051 ... ... 0.396 -0.014 0.382 1300 0.001 0 0.001 ... ... -0.01356
0.946565 ... ... 0.371 -0.014 0.357 1325 0.002 0 0.002 ... ... -0.024152
0.939294 ... ... 0.347 -0.014 0.333 1350 0.003 0.001 0.002 ... ... -0.034342
0.93146 ... ... 0.322 -0.013 0.309 1375 0.004 0.001 0.003 ... ... -0.044677
0.922927 ... ... 0.299 -0.014 0.285 1400 0.005 0.001 0.004 ... ... -0.055476
0.907251 ... ... 0.275 -0.013 0.262 1425 0.007 0.001 0.006 ... ... -0.073809
0.885144 ... ... 0.252 -0.012 0.240 1450 0.009 0.001 0.008 ... ... -0.092519
0.862493 ... ... 0.230 -0.012 0.218 1475 0.012 0.001 0.011 ... ... -0.11773
0.834129 ... ... 0.209 -0.012 0.197 1500 0.016 0.002 0.014 ... ... -0.148426
0.804698 ... ... 0.188 -0.012 0.176 1525 0.021 0.002 0.019 ... ... -0.183688
0.763323 ... ... 0.169 -0.011 0.158 1550 0.027 0.003 0.024 0.028 0.028 -0.222757
0.722205 ... ... 0.151 -0.011 0.140 1575 0.034 0.003 0.031 ... ... -0.265024
0.676156 ... ... 0.134 -0.010 0.124 1600 0.043 0.004 0.039 ... ... -0.311823
0.627616 ... ... 0.118 -0.008 0.110 1625 0.053 0.005 0.048 ... ... -0.359571
0.579805 ... ... 0.105 -0.009 0.096 1650 0.065 0.006 0.059 ... ... -0.408447
0.531416 ... ... 0.092 -0.008 0.084 1675 0.078 0.007 0.071 ... ... -0.45642
0.484579 0.075 0.075 0.081 -0.007 0.074 1700 0.092 0.007 0.085 ... ... -0.503224
0.438774 ... ... 0.071 -0.007 0.064 1725 0.107 0.007 0.100 ... ... -0.54853
0.394536 ... ... 0.063 -0.008 0.055 1750 0.123 0.007 0.116 ... ... -0.591951
0.354637 ... ... 0.055 -0.007 0.048 1775 0.140 0.007 0.133 ... ... -0.633045
0.315474 ... ... 0.049 -0.008 0.041 1800 0.158 0.006 0.152 ... ... -0.671313
0.279405 ... ... 0.043 -0.008 0.035 1825 0.177 0.006 0.171 ... ... -0.706213
0.247045 ... ... 0.039 -0.009 0.030 1850 0.197 0.006 0.191 ... ... -0.73717
0.219024 ... ... 0.035 -0.009 0.026 1875 0.217 0.005 0.212 ... ... -0.767613
0.195935 ... ... 0.031 -0.008 0.023 1900 0.239 0.006 0.233 ... ... -0.789311
0.173616 ... ... 0.028 -0.008 0.020 1925 0.260 0.005 0.255 ... ... -0.814685
0.151705 ... ... 0.025 -0.008 0.017 1950 0.283 0.006 0.277 ... ... -0.830159
0.135245 ... ... 0.022 -0.007 0.015 1975 0.306 0.007 0.299 ... ... -0.844819
0.119236 ... ... 0.020 -0.007 0.013 2000 0.329 0.008 0.321 ... ... -0.858856
0.109255 ... ... 0.018 -0.006 0.012 2025 0.352 0.008 0.344 ... ... -0.872435
0.093878 ... ... 0.016 -0.006 0.010 2050 0.376 0.009 0.367 ... ... -0.880167
0.08468 ... ... 0.014 -0.005 0.009 2075 0.399 0.009 0.390 ... ... -0.893011
0.075777 ... ... 0.012 -0.004 0.008 2100 0.423 0.010 0.413 ... ... -0.899933
0.067088 ... ... 0.010 -0.003 0.007 2125 0.447 0.011 0.436 ... ... -0.906536
0.058529 ... ... 0.009 -0.003 0.006 2150 0.471 0.012 0.459 ... ... -0.912871
0.050012 ... ... 0.007 -0.002 0.005 2175 0.495 0.012 0.483 ... ... -0.918983
0.048632 ... ... 0.006 -0.001 0.005 2200 0.520 0.013 0.507 ... ... -0.919052
0.040322 ... ... 0.005 -0.001 0.004 2225 0.544 0.013 0.531 ... ... -0.924735
0.031796 ... ... 0.004 -0.001 0.003 2250 0.569 0.014 0.555 ... ... -0.92454
0.031002 ... ... 0.004 -0.001 0.003 2275 0.593 0.013 0.580 ... ... -0.929882
0.022277 ... ... 0.003 -0.001 0.002 2300 0.618 0.014 0.604 ... ... -0.929478
0.021753 ... ... 0.003 -0.001 0.002 2325 0.643 0.014 0.629 ... ... -0.929076
0.021263 ... ... 0.002 0 0.002 2350 0.668 0.014 0.654 ... ... -0.928674
0.020803 ... ... 0.002 0 0.002 2375 0.693 0.014 0.679 ... ... -0.928275
0.011841 ... ... 0.002 -0.001 0.001 2400 0.718 0.014 0.704 ... ... -0.927876
0.011594 ... ... 0.001 0 0.001 2425 0.743 0.014 0.729 ... ... -0.927479
0.011361 ... ... 0.001 0 0.001 2450 0.768 0.014 0.754 ... ... -0.927083
0.011142 ... ... 0.001 0 0.001 2475 0.793 0.014 0.779 ... ... -0.926688
0.010934 ... ... 0.001 0 0.001 2500 0.818 0.014 0.804 ... ... -0.926295
0.010736 ... ... 0.001 0 0.001 2525 0.843 0.014 0.829 ... ... -0.925903
0.006014 ... ... 0.001 -0.001 0.001 2550 0.868 0.014 0.854 ... ... -0.925512
0.00591 ... ... 0.001 0 0.001 2575 0.893 0.014 0.879 ... ... -0.925122
0.00581 ... ... 0.001 0 0.001 2600 0.918 0.014 0.904 ... ... -0.924734
0.005716 ... ... 0.001 0 0.001 2625 0.943 0.014 0.929 ... ... -0.924346
0.005625 ... ... 0.001 0 0.001 2650 0.968 0.014 0.954 ... ... -0.92396
0.005538 ... ... 0.001 0 0.001 2675 0.993 0.014 0.979 ... ... -0.923575
0.005456 ... ... 0.001 0 0.001 2700 1.018 0.014 1.004 ... ... -0.923191
0.005377 ... ... 0.001 0 0.001 2725 1.043 0.014 1.029 ... ... -0.922808
0.005301 ... ... 0.001 0 0.001 2750 1.068 0.014 1.054 ... ... -0.922426
0.005229 ... ... 0.001 0 0.001 2775 1.093 0.014 1.079 ... ... -0.922045

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.