DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.743
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.952333 ... ... 1.273 -0.005 1.268 475 0.001 0 0.001 ... ... -0.001766
0.951348 ... ... 1.248 -0.005 1.243 500 0.001 0 0.001 ... ... -0.00184
0.950382 ... ... 1.223 -0.005 1.218 525 0.001 0 0.001 ... ... -0.001915
0.949436 ... ... 1.198 -0.005 1.193 550 0.001 0 0.001 ... ... -0.001993
0.948507 ... ... 1.173 -0.005 1.168 575 0.001 0 0.001 ... ... -0.002072
0.947595 ... ... 1.148 -0.005 1.143 600 0.001 0 0.001 ... ... -0.002154
0.946698 ... ... 1.123 -0.005 1.118 625 0.001 0 0.001 ... ... -0.002238
0.945815 ... ... 1.098 -0.005 1.093 650 0.001 0 0.001 ... ... -0.002324
0.944946 ... ... 1.073 -0.005 1.068 675 0.001 0 0.001 ... ... -0.002413
0.944089 ... ... 1.048 -0.005 1.043 700 0.001 0 0.001 ... ... -0.002506
0.943245 ... ... 1.023 -0.005 1.018 725 0.001 0 0.001 ... ... -0.002601
0.942411 ... ... 0.998 -0.005 0.993 750 0.001 0 0.001 ... ... -0.0027
0.941589 ... ... 0.973 -0.005 0.968 775 0.001 0 0.001 ... ... -0.002803
0.940776 ... ... 0.948 -0.005 0.943 800 0.001 0 0.001 ... ... -0.00291
0.939973 ... ... 0.923 -0.005 0.918 825 0.001 0 0.001 ... ... -0.003022
0.93918 ... ... 0.898 -0.005 0.893 850 0.001 0 0.001 ... ... -0.003138
0.938395 ... ... 0.873 -0.005 0.868 875 0.001 0 0.001 ... ... -0.003259
0.937619 ... ... 0.848 -0.005 0.843 900 0.001 0 0.001 ... ... -0.003387
0.93685 ... ... 0.823 -0.005 0.818 925 0.001 0 0.001 ... ... -0.00352
0.93609 ... ... 0.798 -0.005 0.793 950 0.001 0 0.001 ... ... -0.00366
0.935337 ... ... 0.773 -0.005 0.768 975 0.001 0 0.001 ... ... -0.003808
0.93459 ... ... 0.748 -0.005 0.743 1000 0.001 0 0.001 ... ... -0.003963
0.933851 ... ... 0.723 -0.005 0.718 1025 0.001 0 0.001 ... ... -0.004127
0.933119 ... ... 0.698 -0.005 0.693 1050 0.001 0 0.001 ... ... -0.004302
0.932392 ... ... 0.673 -0.005 0.668 1075 0.001 0 0.001 ... ... -0.004486
0.931672 ... ... 0.648 -0.005 0.643 1100 0.001 0 0.001 ... ... -0.004683
0.930958 ... ... 0.623 -0.005 0.618 1125 0.001 0 0.001 ... ... -0.004893
0.930249 ... ... 0.598 -0.005 0.593 1150 0.001 0 0.001 ... ... -0.005118
0.929546 ... ... 0.573 -0.005 0.568 1175 0.001 0 0.001 ... ... -0.005359
0.928848 ... ... 0.548 -0.005 0.543 1200 0.001 0 0.001 ... ... -0.005619
0.928155 ... ... 0.523 -0.005 0.518 1225 0.001 0 0.001 ... ... -0.010158
0.927467 ... ... 0.498 -0.005 0.493 1250 0.001 0 0.001 ... ... -0.010673
0.926785 ... ... 0.473 -0.005 0.468 1275 0.002 0.001 0.001 ... ... -0.018933
0.926106 ... ... 0.448 -0.005 0.443 1300 0.002 0 0.002 ... ... -0.019938
0.925433 ... ... 0.423 -0.005 0.418 1325 0.003 0 0.003 ... ... -0.028192
0.920174 ... ... 0.399 -0.005 0.394 1350 0.004 0 0.004 ... ... -0.036417
0.914478 ... ... 0.375 -0.005 0.370 1375 0.005 0 0.005 ... ... -0.044836
0.908275 ... ... 0.351 -0.005 0.346 1400 0.007 0 0.007 ... ... -0.059238
0.896895 ... ... 0.328 -0.005 0.323 1425 0.009 0.001 0.008 ... ... -0.073594
0.880592 ... ... 0.305 -0.004 0.301 1450 0.011 0 0.011 ... ... -0.088272
0.863787 ... ... 0.283 -0.004 0.279 1475 0.014 0 0.014 ... ... -0.107953
0.842576 ... ... 0.262 -0.004 0.258 1500 0.018 0.001 0.017 ... ... -0.131854
0.820757 ... ... 0.242 -0.005 0.237 1525 0.022 0 0.022 ... ... -0.155857
0.792119 ... ... 0.222 -0.004 0.218 1550 0.027 0 0.027 ... ... -0.183534
0.763287 ... ... 0.203 -0.004 0.199 1575 0.033 0.001 0.032 ... ... -0.214273
0.731578 ... ... 0.185 -0.004 0.181 1600 0.040 0.001 0.039 ... ... -0.247503
0.697491 ... ... 0.168 -0.004 0.164 1625 0.048 0.001 0.047 ... ... -0.282706
0.660291 ... ... 0.152 -0.003 0.149 1650 0.057 0.001 0.056 ... ... -0.319406
0.62325 ... ... 0.137 -0.003 0.134 1675 0.067 0.002 0.065 ... ... -0.357159
0.585183 ... ... 0.124 -0.004 0.120 1700 0.078 0.002 0.076 ... ... -0.395544
0.546512 ... ... 0.111 -0.003 0.108 1725 0.090 0.002 0.088 ... ... -0.434151
0.508429 ... ... 0.099 -0.002 0.097 1750 0.103 0.002 0.101 ... ... -0.472572
0.47056 ... ... 0.089 -0.003 0.086 1775 0.118 0.003 0.115 ... ... -0.509626
0.43448 ... ... 0.079 -0.002 0.077 1800 0.133 0.003 0.130 ... ... -0.546065
0.398727 ... ... 0.070 -0.002 0.068 1825 0.149 0.003 0.146 ... ... -0.581066
0.366351 ... ... 0.063 -0.002 0.061 1850 0.166 0.003 0.163 ... ... -0.614185
0.334513 ... ... 0.056 -0.002 0.054 1875 0.184 0.003 0.181 ... ... -0.644975
0.30271 ... ... 0.049 -0.002 0.047 1900 0.202 0.003 0.199 ... ... -0.675403
0.276061 ... ... 0.044 -0.002 0.042 1925 0.221 0.003 0.218 ... ... -0.703173
0.249841 ... ... 0.039 -0.002 0.037 1950 0.241 0.003 0.238 ... ... -0.727788
0.227031 ... ... 0.035 -0.002 0.033 1975 0.262 0.004 0.258 ... ... -0.748796
0.208095 ... ... 0.031 -0.001 0.030 2000 0.283 0.004 0.279 ... ... -0.769211
0.189727 ... ... 0.028 -0.001 0.027 2025 0.305 0.004 0.301 ... ... -0.785649
0.171728 ... ... 0.025 -0.001 0.024 2050 0.327 0.004 0.323 ... ... -0.801517
0.158031 ... ... 0.023 -0.001 0.022 2075 0.349 0.004 0.345 ... ... -0.816967
0.144761 ... ... 0.020 0 0.020 2100 0.372 0.004 0.368 ... ... -0.828087
0.131806 ... ... 0.018 0 0.018 2125 0.395 0.004 0.391 ... ... -0.838754
0.119056 ... ... 0.017 -0.001 0.016 2150 0.418 0.004 0.414 ... ... -0.84905
0.106406 ... ... 0.015 -0.001 0.014 2175 0.441 0.004 0.437 ... ... -0.859046
0.098699 ... ... 0.014 -0.001 0.013 2200 0.465 0.004 0.461 ... ... -0.864458
0.091238 ... ... 0.012 0 0.012 2225 0.489 0.005 0.484 ... ... -0.869575
0.083976 ... ... 0.011 0 0.011 2250 0.512 0.004 0.508 ... ... -0.878769
0.076871 ... ... 0.010 0 0.010 2275 0.536 0.004 0.532 ... ... -0.883393
0.069884 ... ... 0.009 0 0.009 2300 0.560 0.004 0.556 ... ... -0.887816
0.062973 ... ... 0.008 0 0.008 2325 0.585 0.005 0.580 ... ... -0.887722
0.056095 ... ... 0.008 -0.001 0.007 2350 0.609 0.005 0.604 ... ... -0.891799
0.049203 ... ... 0.007 -0.001 0.006 2375 0.633 0.004 0.629 ... ... -0.89573
0.048172 ... ... 0.006 0 0.006 2400 0.658 0.005 0.653 ... ... -0.895309
0.041375 ... ... 0.005 0 0.005 2425 0.682 0.004 0.678 ... ... -0.89898
0.034425 ... ... 0.005 -0.001 0.004 2450 0.707 0.005 0.702 ... ... -0.898432
0.03376 ... ... 0.004 0 0.004 2475 0.732 0.005 0.727 ... ... -0.897885
0.026701 ... ... 0.004 -0.001 0.003 2500 0.757 0.005 0.752 ... ... -0.89734
0.026211 ... ... 0.003 0 0.003 2525 0.782 0.005 0.777 ... ... -0.896797
0.025746 ... ... 0.003 0 0.003 2550 0.807 0.005 0.802 ... ... -0.896255
0.01853 ... ... 0.002 0 0.002 2575 0.832 0.005 0.827 ... ... -0.895716
0.018214 ... ... 0.002 0 0.002 2600 0.857 0.005 0.852 ... ... -0.895177
0.017914 ... ... 0.002 0 0.002 2625 0.882 0.005 0.877 ... ... -0.894641
0.010187 ... ... 0.002 -0.001 0.001 2650 0.907 0.005 0.902 ... ... -0.894106
0.010023 ... ... 0.001 0 0.001 2675 0.932 0.005 0.927 ... ... -0.893572
0.009866 ... ... 0.001 0 0.001 2700 0.957 0.005 0.952 ... ... -0.893041
0.009716 ... ... 0.001 0 0.001 2725 0.982 0.005 0.977 ... ... -0.89251
0.009573 ... ... 0.001 0 0.001 2750 1.007 0.005 1.002 ... ... -0.891981
0.009437 ... ... 0.001 0 0.001 2775 1.032 0.005 1.027 ... ... -0.891454
0.009306 ... ... 0.001 0 0.001 2800 1.057 0.005 1.052 ... ... -0.890928

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.