DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.759
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.944429 ... ... 1.270 -0.006 1.264 500 0.001 0 0.001 ... ... -0.001812
0.943191 ... ... 1.245 -0.006 1.239 525 0.001 0 0.001 ... ... -0.001886
0.941969 ... ... 1.220 -0.006 1.214 550 0.001 0 0.001 ... ... -0.001962
0.940761 ... ... 1.195 -0.006 1.189 575 0.001 0 0.001 ... ... -0.002039
0.939564 ... ... 1.170 -0.006 1.164 600 0.001 0 0.001 ... ... -0.002119
0.938378 ... ... 1.145 -0.006 1.139 625 0.001 0 0.001 ... ... -0.002201
0.9372 ... ... 1.120 -0.006 1.114 650 0.001 0 0.001 ... ... -0.002285
0.936029 ... ... 1.095 -0.006 1.089 675 0.001 0 0.001 ... ... -0.002372
0.934864 ... ... 1.070 -0.006 1.064 700 0.001 0 0.001 ... ... -0.002462
0.933702 ... ... 1.045 -0.006 1.039 725 0.001 0 0.001 ... ... -0.002556
0.932543 ... ... 1.020 -0.006 1.014 750 0.001 0 0.001 ... ... -0.002652
0.931385 ... ... 0.995 -0.006 0.989 775 0.001 0 0.001 ... ... -0.002752
0.930227 ... ... 0.970 -0.006 0.964 800 0.001 0 0.001 ... ... -0.002856
0.929067 ... ... 0.945 -0.006 0.939 825 0.001 0 0.001 ... ... -0.002964
0.927903 ... ... 0.920 -0.006 0.914 850 0.001 0 0.001 ... ... -0.003077
0.926734 ... ... 0.895 -0.006 0.889 875 0.001 0 0.001 ... ... -0.003195
0.925558 ... ... 0.870 -0.006 0.864 900 0.001 0 0.001 ... ... -0.003318
0.924374 ... ... 0.845 -0.006 0.839 925 0.001 0 0.001 ... ... -0.003447
0.923179 ... ... 0.820 -0.006 0.814 950 0.001 0 0.001 ... ... -0.003583
0.921971 ... ... 0.795 -0.006 0.789 975 0.001 0 0.001 ... ... -0.003725
0.920748 ... ... 0.770 -0.006 0.764 1000 0.001 0 0.001 ... ... -0.003875
0.919507 ... ... 0.745 -0.006 0.739 1025 0.001 0 0.001 ... ... -0.004033
0.918246 ... ... 0.720 -0.006 0.714 1050 0.001 0 0.001 ... ... -0.004201
0.916962 ... ... 0.695 -0.006 0.689 1075 0.001 0 0.001 ... ... -0.004378
0.91565 ... ... 0.670 -0.006 0.664 1100 0.001 0 0.001 ... ... -0.004567
0.914307 ... ... 0.645 -0.006 0.639 1125 0.001 0 0.001 ... ... -0.004768
0.912928 ... ... 0.620 -0.006 0.614 1150 0.001 0 0.001 ... ... -0.004983
0.911508 ... ... 0.595 -0.006 0.589 1175 ... ... 0.001 ... 0.019 -0.005213
0.910041 ... ... 0.570 -0.006 0.564 1200 ... ... 0.001 ... 0.019 -0.009415
0.908519 ... ... 0.545 -0.006 0.539 1225 ... ... 0.001 ... 0.019 -0.009866
0.906935 ... ... 0.520 -0.006 0.514 1250 ... ... 0.001 ... 0.020 -0.010355
0.905279 ... ... 0.495 -0.006 0.489 1275 ... ... 0.002 ... 0.020 -0.01836
0.903537 ... ... 0.470 -0.006 0.464 1300 ... ... 0.002 ... 0.021 -0.019308
0.901698 ... ... 0.445 -0.006 0.439 1325 ... ... 0.003 ... 0.022 -0.02728
0.896456 ... ... 0.420 -0.005 0.415 1350 ... ... 0.004 ... 0.023 -0.035203
0.894146 ... ... 0.396 -0.006 0.390 1375 ... ... 0.005 ... 0.024 -0.043289
0.88462 ... ... 0.372 -0.005 0.367 1400 ... ... 0.007 ... 0.026 -0.05714
0.877887 ... ... 0.349 -0.006 0.343 1425 ... ... 0.008 ... 0.028 -0.065885
0.863666 ... ... 0.326 -0.005 0.321 1450 ... ... 0.011 ... 0.030 -0.084921
0.852 ... ... 0.304 -0.006 0.298 1475 ... ... 0.013 0.020 0.020 -0.099464
0.833121 ... ... 0.282 -0.005 0.277 1500 ... ... 0.017 0.018 0.018 -0.122769
0.81356 ... ... 0.261 -0.005 0.256 1525 ... ... 0.020 0.015 0.015 -0.142456
0.793035 ... ... 0.241 -0.006 0.235 1550 ... ... 0.025 0.020 0.020 -0.169563
0.766537 ... ... 0.222 -0.006 0.216 1575 ... ... 0.030 0.025 0.025 -0.19684
0.739353 ... ... 0.203 -0.006 0.197 1600 ... ... 0.036 0.031 0.031 -0.227235
0.707674 ... ... 0.186 -0.006 0.180 1625 ... ... 0.043 0.038 0.038 -0.260217
0.675556 ... ... 0.169 -0.006 0.163 1650 ... ... 0.051 0.046 0.046 -0.295287
0.641454 0.151 0.151 0.147 ... ... 1675 ... ... 0.060 0.056 0.056 -0.331975
0.605203 0.137 0.137 0.133 ... ... 1700 ... ... 0.070 0.066 0.066 -0.369839
0.568528 0.124 0.124 0.120 ... ... 1725 ... ... 0.081 0.077 0.077 -0.408453
0.531678 0.111 0.111 0.107 ... ... 1750 ... ... 0.094 0.090 0.090 -0.447259
0.495015 0.092 0.092 0.096 ... ... 1775 ... ... 0.107 0.103 0.103 -0.485728
0.459156 0.082 0.082 0.086 ... ... 1800 ... ... 0.121 0.118 0.118 -0.523694
0.424514 0.072 0.072 0.077 ... ... 1825 0.137 0 0.137 ... ... -0.559432
0.38999 0.064 0.064 0.068 ... ... 1850 0.153 0.001 0.152 ... ... -0.594699
0.358748 0.057 0.057 0.061 ... ... 1875 0.170 0.001 0.169 ... ... -0.628115
0.330013 0.050 0.050 0.055 ... ... 1900 0.188 0.002 0.186 ... ... -0.659199
0.301817 0.045 0.045 0.049 ... ... 1925 0.207 0.003 0.204 ... ... -0.68747
0.276445 0.040 0.040 0.044 ... ... 1950 0.227 0.004 0.223 ... ... -0.712466
0.251444 0.035 0.035 0.039 ... ... 1975 0.247 0.004 0.243 ... ... -0.736868
0.229675 0.032 0.032 0.035 ... ... 2000 0.267 0.004 0.263 ... ... -0.760995
0.211573 0.028 0.028 0.032 ... ... 2025 0.289 0.005 0.284 ... ... -0.777849
0.190466 0.025 0.025 0.028 ... ... 2050 0.310 0.004 0.306 ... ... -0.797795
0.176794 0.023 0.023 0.026 ... ... 2075 0.332 0.005 0.327 ... ... -0.813621
0.159783 0.020 0.020 0.023 ... ... 2100 0.354 0.005 0.349 ... ... -0.829099
0.146921 0.018 0.017 0.021 ... ... 2125 0.377 0.005 0.372 ... ... -0.840006
0.134361 0.017 0.015 0.019 ... ... 2150 0.399 0.005 0.394 ... ... -0.854976
0.122008 0.013 0.013 0.017 ... ... 2175 0.422 0.005 0.417 ... ... -0.865257
0.109764 0.017 0.017 0.015 ... ... 2200 0.445 0.005 0.440 ... ... -0.875294
0.097529 ... ... 0.014 -0.001 0.013 2225 0.469 0.006 0.463 ... ... -0.880271
0.09019 ... ... 0.013 -0.001 0.012 2250 0.492 0.005 0.487 ... ... -0.889856
0.08304 ... ... 0.011 0 0.011 2275 0.516 0.006 0.510 ... ... -0.89432
0.070811 ... ... 0.010 -0.001 0.009 2300 0.540 0.006 0.534 ... ... -0.898581
0.063776 ... ... 0.009 -0.001 0.008 2325 0.564 0.006 0.558 ... ... -0.902662
0.056786 ... ... 0.008 -0.001 0.007 2350 0.588 0.006 0.582 ... ... -0.906582
0.04979 ... ... 0.007 -0.001 0.006 2375 0.612 0.006 0.606 ... ... -0.910361
0.048716 ... ... 0.006 0 0.006 2400 0.637 0.006 0.631 ... ... -0.909122
0.041829 ... ... 0.005 0 0.005 2425 0.661 0.006 0.655 ... ... -0.912646
0.034795 ... ... 0.005 -0.001 0.004 2450 0.686 0.006 0.680 ... ... -0.911341
0.034104 ... ... 0.004 0 0.004 2475 0.711 0.006 0.705 ... ... -0.910093
0.02697 ... ... 0.003 0 0.003 2500 0.736 0.006 0.730 ... ... -0.908894
0.026461 ... ... 0.003 0 0.003 2525 0.761 0.006 0.755 ... ... -0.90774
0.019042 ... ... 0.003 -0.001 0.002 2550 0.786 0.006 0.780 ... ... -0.906627
0.018699 ... ... 0.002 0 0.002 2575 0.811 0.006 0.805 ... ... -0.90555
0.018372 ... ... 0.002 0 0.002 2600 0.836 0.006 0.830 ... ... -0.904507
0.018062 ... ... 0.002 0 0.002 2625 0.861 0.006 0.855 ... ... -0.903493
0.010272 ... ... 0.002 -0.001 0.001 2650 0.886 0.006 0.880 ... ... -0.902508
0.010103 ... ... 0.001 0 0.001 2675 0.911 0.006 0.905 ... ... -0.901547
0.009942 ... ... 0.001 0 0.001 2700 0.936 0.006 0.930 ... ... -0.90061
0.009788 ... ... 0.001 0 0.001 2725 0.961 0.006 0.955 ... ... -0.899694
0.009641 ... ... 0.001 0 0.001 2750 0.986 0.006 0.980 ... ... -0.898798
0.0095 ... ... 0.001 0 0.001 2775 1.011 0.006 1.005 ... ... -0.897921
0.009365 ... ... 0.001 0 0.001 2800 1.036 0.006 1.030 ... ... -0.89706

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.