DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.696
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
0.950216 ... ... 1.249 -0.003 1.246 450 0.001 0 0.001 ... ... -0.001768
0.949134 ... ... 1.224 -0.003 1.221 475 0.001 0 0.001 ... ... -0.001845
0.948077 ... ... 1.199 -0.003 1.196 500 0.001 0 0.001 ... ... -0.001923
0.947042 ... ... 1.174 -0.003 1.171 525 0.001 0 0.001 ... ... -0.002003
0.946026 ... ... 1.149 -0.003 1.146 550 0.001 0 0.001 ... ... -0.002086
0.94503 ... ... 1.124 -0.003 1.121 575 0.001 0 0.001 ... ... -0.002171
0.944051 ... ... 1.099 -0.003 1.096 600 0.001 0 0.001 ... ... -0.002258
0.943088 ... ... 1.074 -0.003 1.071 625 0.001 0 0.001 ... ... -0.002348
0.942141 ... ... 1.049 -0.003 1.046 650 0.001 0 0.001 ... ... -0.002441
0.941208 ... ... 1.024 -0.003 1.021 675 0.001 0 0.001 ... ... -0.002537
0.940289 ... ... 0.999 -0.003 0.996 700 0.001 0 0.001 ... ... -0.002636
0.939382 ... ... 0.974 -0.003 0.971 725 0.001 0 0.001 ... ... -0.00274
0.938488 ... ... 0.949 -0.003 0.946 750 0.001 0 0.001 ... ... -0.002847
0.937604 ... ... 0.924 -0.003 0.921 775 0.001 0 0.001 ... ... -0.002959
0.936732 ... ... 0.899 -0.003 0.896 800 0.001 0 0.001 ... ... -0.003075
0.93587 ... ... 0.874 -0.003 0.871 825 0.001 0 0.001 ... ... -0.003197
0.935018 ... ... 0.849 -0.003 0.846 850 0.001 0 0.001 ... ... -0.003324
0.934176 ... ... 0.824 -0.003 0.821 875 0.001 0 0.001 ... ... -0.003457
0.933342 ... ... 0.799 -0.003 0.796 900 0.001 0 0.001 ... ... -0.003597
0.932517 ... ... 0.774 -0.003 0.771 925 0.001 0 0.001 ... ... -0.003744
0.9317 ... ... 0.749 -0.003 0.746 950 0.001 0 0.001 ... ... -0.003899
0.930891 ... ... 0.724 -0.003 0.721 975 0.001 0 0.001 ... ... -0.004063
0.93009 ... ... 0.699 -0.003 0.696 1000 0.001 0 0.001 ... ... -0.004236
0.929296 ... ... 0.674 -0.003 0.671 1025 0.001 0 0.001 ... ... -0.004421
0.928509 ... ... 0.649 -0.003 0.646 1050 0.001 0 0.001 ... ... -0.004616
0.927729 ... ... 0.624 -0.003 0.621 1075 0.001 0 0.001 ... ... -0.004825
0.926955 ... ... 0.599 -0.003 0.596 1100 0.001 0 0.001 ... ... -0.005049
0.926188 ... ... 0.574 -0.003 0.571 1125 0.001 0 0.001 ... ... -0.005289
0.925426 ... ... 0.549 -0.003 0.546 1150 0.001 0 0.001 ... ... -0.005547
0.924671 ... ... 0.524 -0.003 0.521 1175 0.001 0 0.001 ... ... -0.010029
0.923921 ... ... 0.499 -0.003 0.496 1200 0.001 0 0.001 ... ... -0.01054
0.923177 ... ... 0.474 -0.003 0.471 1225 0.001 0 0.001 ... ... -0.011095
0.922438 ... ... 0.449 -0.003 0.446 1250 0.002 0 0.002 ... ... -0.019694
0.921704 ... ... 0.424 -0.003 0.421 1275 0.003 0 0.003 ... ... -0.02785
0.920976 ... ... 0.399 -0.003 0.396 1300 0.004 0 0.004 ... ... -0.035979
0.915537 ... ... 0.375 -0.003 0.372 1325 0.005 0 0.005 ... ... -0.0443
0.905069 ... ... 0.352 -0.003 0.349 1350 0.006 0 0.006 ... ... -0.052973
0.898466 ... ... 0.328 -0.003 0.325 1375 0.008 0 0.008 ... ... -0.0676
0.882365 ... ... 0.306 -0.003 0.303 1400 0.011 0 0.011 ... ... -0.087221
0.865784 ... ... 0.284 -0.003 0.281 1425 0.013 -0.001 0.014 ... ... -0.102324
0.848434 ... ... 0.263 -0.004 0.259 1450 0.017 -0.001 0.018 ... ... -0.126446
0.823191 ... ... 0.243 -0.004 0.239 1475 0.021 -0.001 0.022 ... ... -0.150542
0.797638 ... ... 0.223 -0.004 0.219 1500 0.026 -0.001 0.027 ... ... -0.178295
0.768657 ... ... 0.205 -0.005 0.200 1525 0.032 -0.001 0.033 ... ... -0.209072
0.736789 ... ... 0.187 -0.005 0.182 1550 0.039 -0.001 0.040 ... ... -0.242292
0.700865 ... ... 0.171 -0.005 0.166 1575 0.047 -0.002 0.049 ... ... -0.277433
0.665153 ... ... 0.155 -0.005 0.150 1600 0.056 -0.002 0.058 ... ... -0.314016
0.627171 ... ... 0.141 -0.005 0.136 1625 0.067 -0.001 0.068 ... ... -0.352424
0.588596 ... ... 0.127 -0.003 0.124 1650 0.078 -0.001 0.079 ... ... -0.390186
0.551011 ... ... 0.115 -0.003 0.112 1675 0.091 0 0.091 ... ... -0.428152
0.51399 ... ... 0.103 -0.002 0.101 1700 0.105 0.001 0.104 ... ... -0.46515
0.478619 ... ... 0.092 0 0.092 1725 0.120 0.002 0.118 ... ... -0.500826
0.443194 ... ... 0.083 -0.001 0.082 1750 0.136 0.003 0.133 ... ... -0.534822
0.410201 ... ... 0.073 0.001 0.074 1775 0.152 0.004 0.148 ... ... -0.568104
0.377692 ... ... 0.065 0.001 0.066 1800 0.168 0.004 0.164 ... ... -0.601202
0.34517 ... ... 0.058 0 0.058 1825 0.185 0.004 0.181 ... ... -0.632643
0.314459 ... ... 0.051 0 0.051 1850 0.203 0.004 0.199 ... ... -0.661957
0.283432 ... ... 0.045 -0.001 0.044 1875 0.220 0.002 0.218 ... ... -0.693815
0.254615 ... ... 0.039 -0.001 0.038 1900 0.239 0.002 0.237 ... ... -0.720854
0.228594 ... ... 0.034 -0.001 0.033 1925 0.258 0.001 0.257 ... ... -0.748041
0.202312 ... ... 0.030 -0.002 0.028 1950 0.278 0.001 0.277 ... ... -0.772172
0.17941 ... ... 0.026 -0.002 0.024 1975 0.299 0.001 0.298 ... ... -0.792651
0.160549 ... ... 0.023 -0.002 0.021 2000 0.320 0.001 0.319 ... ... -0.813018
0.141769 ... ... 0.020 -0.002 0.018 2025 0.342 0.001 0.341 ... ... -0.829126
0.122824 ... ... 0.017 -0.002 0.015 2050 0.365 0.001 0.364 ... ... -0.840506
0.108739 ... ... 0.015 -0.002 0.013 2075 0.387 0.001 0.386 ... ... -0.856081
0.09469 ... ... 0.013 -0.002 0.011 2100 0.411 0.002 0.409 ... ... -0.862041
0.086282 ... ... 0.012 -0.002 0.010 2125 0.434 0.002 0.432 ... ... -0.872367
0.078119 ... ... 0.010 -0.001 0.009 2150 0.458 0.002 0.456 ... ... -0.877599
0.070137 ... ... 0.009 -0.001 0.008 2175 0.482 0.002 0.480 ... ... -0.882545
0.062276 ... ... 0.008 -0.001 0.007 2200 0.506 0.002 0.504 ... ... -0.887241
0.05447 ... ... 0.007 -0.001 0.006 2225 0.530 0.002 0.528 ... ... -0.891716
0.046648 ... ... 0.006 -0.001 0.005 2250 0.555 0.003 0.552 ... ... -0.891289
0.03872 ... ... 0.005 -0.001 0.004 2275 0.579 0.002 0.577 ... ... -0.895393
0.037796 ... ... 0.004 0 0.004 2300 0.604 0.003 0.601 ... ... -0.894791
0.029845 ... ... 0.004 -0.001 0.003 2325 0.629 0.003 0.626 ... ... -0.894191
0.029178 ... ... 0.003 0 0.003 2350 0.654 0.003 0.651 ... ... -0.893594
0.028551 ... ... 0.003 0 0.003 2375 0.679 0.003 0.676 ... ... -0.892998
0.020538 ... ... 0.003 -0.001 0.002 2400 0.704 0.003 0.701 ... ... -0.892404
0.020118 ... ... 0.002 0 0.002 2425 0.729 0.003 0.726 ... ... -0.891812
0.019723 ... ... 0.002 0 0.002 2450 0.754 0.003 0.751 ... ... -0.891223
0.01935 ... ... 0.002 0 0.002 2475 0.779 0.003 0.776 ... ... -0.890635
0.011011 ... ... 0.002 -0.001 0.001 2500 0.804 0.003 0.801 ... ... -0.890049
0.010809 ... ... 0.001 0 0.001 2525 0.829 0.003 0.826 ... ... -0.889465
0.010617 ... ... 0.001 0 0.001 2550 0.854 0.003 0.851 ... ... -0.888882
0.010434 ... ... 0.001 0 0.001 2575 0.879 0.003 0.876 ... ... -0.888302
0.010261 ... ... 0.001 0 0.001 2600 0.904 0.003 0.901 ... ... -0.887723
0.010096 ... ... 0.001 0 0.001 2625 0.929 0.003 0.926 ... ... -0.887145
0.009939 ... ... 0.001 0 0.001 2650 0.954 0.003 0.951 ... ... -0.88657
0.009789 ... ... 0.001 0 0.001 2675 0.979 0.003 0.976 ... ... -0.885996
0.009645 ... ... 0.001 0 0.001 2700 1.004 0.003 1.001 ... ... -0.885424
0.009508 ... ... 0.001 0 0.001 2725 1.029 0.003 1.026 ... ... -0.884854
0.009376 ... ... 0.001 0 0.001 2750 1.054 0.003 1.051 ... ... -0.884285
0.00525 ... ... 0.001 -0.001 0.001 2775 1.079 0.003 1.076 ... ... -0.883718
0.00518 ... ... 0.001 -0.001 0.001 2800 1.104 0.003 1.101 ... ... -0.883152

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.