DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.727
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.956822 ... ... 1.290 -0.013 1.277 450 0.001 0 0.001 ... ... -0.001719
0.955888 ... ... 1.265 -0.013 1.252 475 0.001 0 0.001 ... ... -0.001793
0.954974 ... ... 1.240 -0.013 1.227 500 0.001 0 0.001 ... ... -0.001868
0.954079 ... ... 1.215 -0.013 1.202 525 0.001 0 0.001 ... ... -0.001946
0.953202 ... ... 1.190 -0.013 1.177 550 0.001 0 0.001 ... ... -0.002025
0.952342 ... ... 1.165 -0.013 1.152 575 0.001 0 0.001 ... ... -0.002106
0.951496 ... ... 1.140 -0.013 1.127 600 0.001 0 0.001 ... ... -0.002189
0.950664 ... ... 1.115 -0.013 1.102 625 0.001 0 0.001 ... ... -0.002275
0.949846 ... ... 1.090 -0.013 1.077 650 0.001 0 0.001 ... ... -0.002364
0.94904 ... ... 1.065 -0.013 1.052 675 0.001 0 0.001 ... ... -0.002455
0.948246 ... ... 1.040 -0.013 1.027 700 0.001 0 0.001 ... ... -0.00255
0.947463 ... ... 1.015 -0.013 1.002 725 0.001 0 0.001 ... ... -0.002648
0.94669 ... ... 0.990 -0.013 0.977 750 0.001 0 0.001 ... ... -0.00275
0.945928 ... ... 0.965 -0.013 0.952 775 0.001 0 0.001 ... ... -0.002856
0.945174 ... ... 0.940 -0.013 0.927 800 0.001 0 0.001 ... ... -0.002966
0.94443 ... ... 0.915 -0.013 0.902 825 0.001 0 0.001 ... ... -0.003081
0.943694 ... ... 0.890 -0.013 0.877 850 0.001 0 0.001 ... ... -0.003201
0.942966 ... ... 0.865 -0.013 0.852 875 0.001 0 0.001 ... ... -0.003326
0.942247 ... ... 0.840 -0.013 0.827 900 0.001 0 0.001 ... ... -0.003457
0.941534 ... ... 0.815 -0.013 0.802 925 0.001 0 0.001 ... ... -0.003595
0.940829 ... ... 0.790 -0.013 0.777 950 0.001 0 0.001 ... ... -0.00374
0.94013 ... ... 0.765 -0.013 0.752 975 0.001 0 0.001 ... ... -0.003893
0.939438 ... ... 0.740 -0.013 0.727 1000 0.001 0 0.001 ... ... -0.004055
0.938753 ... ... 0.715 -0.013 0.702 1025 0.001 0 0.001 ... ... -0.004225
0.938073 ... ... 0.690 -0.013 0.677 1050 0.001 0 0.001 ... ... -0.004406
0.9374 ... ... 0.665 -0.013 0.652 1075 0.001 0 0.001 ... ... -0.004599
0.936732 ... ... 0.640 -0.013 0.627 1100 0.001 0 0.001 ... ... -0.004804
0.936069 ... ... 0.615 -0.013 0.602 1125 0.001 0 0.001 ... ... -0.005024
0.935412 ... ... 0.590 -0.013 0.577 1150 0.001 0 0.001 ... ... -0.005259
0.93476 ... ... 0.565 -0.013 0.552 1175 0.001 0 0.001 ... ... -0.005513
0.934112 ... ... 0.540 -0.013 0.527 1200 0.001 0 0.001 ... ... -0.005786
0.93347 ... ... 0.515 -0.013 0.502 1225 0.001 0 0.001 ... ... -0.006083
0.932832 ... ... 0.490 -0.013 0.477 1250 0.001 0 0.001 ... ... -0.01101
0.932199 ... ... 0.465 -0.013 0.452 1275 0.001 0 0.001 ... ... -0.011603
0.931569 ... ... 0.440 -0.013 0.427 1300 0.002 0.001 0.001 ... ... -0.020605
0.930945 ... ... 0.415 -0.013 0.402 1325 0.002 0 0.002 ... ... -0.021778
0.925261 ... ... 0.390 -0.012 0.378 1350 0.003 0 0.003 ... ... -0.030861
0.919105 ... ... 0.366 -0.012 0.354 1375 0.005 0.001 0.004 ... ... -0.046491
0.912394 ... ... 0.343 -0.013 0.330 1400 0.006 0 0.006 ... ... -0.055675
0.900054 ... ... 0.320 -0.013 0.307 1425 0.008 0 0.008 ... ... -0.071139
0.882431 ... ... 0.297 -0.012 0.285 1450 0.011 0.001 0.010 ... ... -0.091892
0.864303 ... ... 0.275 -0.012 0.263 1475 0.014 0.001 0.013 ... ... -0.112545
0.841474 ... ... 0.254 -0.012 0.242 1500 0.018 0.002 0.016 ... ... -0.137657
0.814598 ... ... 0.233 -0.011 0.222 1525 0.022 0.002 0.020 ... ... -0.163005
0.787221 ... ... 0.213 -0.011 0.202 1550 0.028 0.003 0.025 ... ... -0.195282
0.753702 ... ... 0.194 -0.010 0.184 1575 0.034 0.003 0.031 ... ... -0.227434
0.719955 ... ... 0.176 -0.010 0.166 1600 0.041 0.003 0.038 ... ... -0.262335
0.682031 ... ... 0.159 -0.009 0.150 1625 0.049 0.004 0.045 ... ... -0.299473
0.643947 ... ... 0.143 -0.009 0.134 1650 0.058 0.004 0.054 ... ... -0.338377
0.603504 ... ... 0.128 -0.008 0.120 1675 0.069 0.005 0.064 ... ... -0.37925
0.562667 ... ... 0.115 -0.008 0.107 1700 0.081 0.006 0.075 ... ... -0.42012
0.521838 ... ... 0.103 -0.008 0.095 1725 0.093 0.005 0.088 ... ... -0.460861
0.482105 ... ... 0.092 -0.007 0.085 1750 0.108 0.007 0.101 ... ... -0.500317
0.442944 ... ... 0.082 -0.007 0.075 1775 0.123 0.007 0.116 ... ... -0.538849
0.406525 ... ... 0.073 -0.006 0.067 1800 0.139 0.007 0.132 ... ... -0.575781
0.37074 ... ... 0.065 -0.006 0.059 1825 0.156 0.008 0.148 ... ... -0.610677
0.339324 ... ... 0.057 -0.004 0.053 1850 0.174 0.008 0.166 ... ... -0.643089
0.308736 ... ... 0.051 -0.004 0.047 1875 0.193 0.009 0.184 ... ... -0.67257
0.281276 ... ... 0.045 -0.003 0.042 1900 0.212 0.009 0.203 ... ... -0.70143
0.254351 ... ... 0.041 -0.004 0.037 1925 0.232 0.009 0.223 ... ... -0.727034
0.230939 ... ... 0.036 -0.003 0.033 1950 0.253 0.010 0.243 ... ... -0.748917
0.207934 ... ... 0.032 -0.003 0.029 1975 0.274 0.010 0.264 ... ... -0.770161
0.188916 ... ... 0.029 -0.003 0.026 2000 0.296 0.011 0.285 ... ... -0.787311
0.170296 ... ... 0.026 -0.003 0.023 2025 0.318 0.011 0.307 ... ... -0.803861
0.156146 ... ... 0.023 -0.002 0.021 2050 0.340 0.011 0.329 ... ... -0.819982
0.137997 0.019 0.019 0.020 -0.002 0.018 2075 0.362 0.011 0.351 ... ... -0.835828
0.12443 ... ... 0.018 -0.002 0.016 2100 0.385 0.011 0.374 ... ... -0.847124
0.111041 ... ... 0.016 -0.002 0.014 2125 0.408 0.011 0.397 ... ... -0.858054
0.102811 ... ... 0.014 -0.001 0.013 2150 0.431 0.011 0.420 ... ... -0.8687
0.089677 ... ... 0.013 -0.002 0.011 2175 0.455 0.012 0.443 ... ... -0.874442
0.081892 ... ... 0.011 -0.001 0.010 2200 0.479 0.012 0.467 ... ... -0.879881
0.074286 ... ... 0.010 -0.001 0.009 2225 0.502 0.012 0.490 ... ... -0.889762
0.06681 ... ... 0.009 -0.001 0.008 2250 0.526 0.012 0.514 ... ... -0.894713
0.05941 ... ... 0.008 -0.001 0.007 2275 0.551 0.013 0.538 ... ... -0.894734
0.052031 ... ... 0.007 -0.001 0.006 2300 0.575 0.013 0.562 ... ... -0.89929
0.044609 ... ... 0.006 -0.001 0.005 2325 0.599 0.012 0.587 ... ... -0.903686
0.0436 ... ... 0.005 0 0.005 2350 0.624 0.013 0.611 ... ... -0.903323
0.036241 ... ... 0.005 -0.001 0.004 2375 0.648 0.012 0.636 ... ... -0.907427
0.035472 ... ... 0.004 0 0.004 2400 0.673 0.013 0.660 ... ... -0.906915
0.028036 ... ... 0.004 -0.001 0.003 2425 0.698 0.013 0.685 ... ... -0.906404
0.027474 ... ... 0.003 0 0.003 2450 0.723 0.013 0.710 ... ... -0.905895
0.026944 ... ... 0.003 0 0.003 2475 0.748 0.013 0.735 ... ... -0.905388
0.019387 ... ... 0.003 -0.001 0.002 2500 0.773 0.013 0.760 ... ... -0.904882
0.019029 ... ... 0.002 0 0.002 2525 0.798 0.013 0.785 ... ... -0.904378
0.01869 ... ... 0.002 0 0.002 2550 0.823 0.013 0.810 ... ... -0.903876
0.018368 ... ... 0.002 0 0.002 2575 0.848 0.013 0.835 ... ... -0.903375
0.010447 ... ... 0.002 -0.001 0.001 2600 0.873 0.013 0.860 ... ... -0.902876
0.010271 ... ... 0.001 0 0.001 2625 0.898 0.013 0.885 ... ... -0.902378
0.010104 ... ... 0.001 0 0.001 2650 0.923 0.013 0.910 ... ... -0.901881
0.009945 ... ... 0.001 0 0.001 2675 0.948 0.013 0.935 ... ... -0.901386
0.009793 ... ... 0.001 0 0.001 2700 0.973 0.013 0.960 ... ... -0.900893
0.009647 ... ... 0.001 0 0.001 2725 0.998 0.013 0.985 ... ... -0.900401
0.009508 ... ... 0.001 0 0.001 2750 1.023 0.013 1.010 ... ... -0.89991
0.005325 ... ... 0.001 -0.001 0.001 2775 1.048 0.013 1.035 ... ... -0.899421
0.00525 ... ... 0.001 0 0.001 2800 1.073 0.013 1.060 ... ... -0.898933

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.