DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.765
Expiration Date: 11/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.940234 ... ... 1.279 -0.009 1.270 500 0.001 0 0.001 ... ... -0.001801
0.938919 ... ... 1.254 -0.009 1.245 525 0.001 0 0.001 ... ... -0.001875
0.937622 ... ... 1.229 -0.009 1.220 550 0.001 0 0.001 ... ... -0.00195
0.93634 ... ... 1.204 -0.009 1.195 575 0.001 0 0.001 ... ... -0.002026
0.935072 ... ... 1.179 -0.009 1.170 600 0.001 0 0.001 ... ... -0.002106
0.933816 ... ... 1.154 -0.009 1.145 625 0.001 0 0.001 ... ... -0.002187
0.932571 ... ... 1.129 -0.009 1.120 650 0.001 0 0.001 ... ... -0.00227
0.931334 ... ... 1.104 -0.009 1.095 675 0.001 0 0.001 ... ... -0.002357
0.930104 ... ... 1.079 -0.009 1.070 700 0.001 0 0.001 ... ... -0.002446
0.92888 ... ... 1.054 -0.009 1.045 725 0.001 0 0.001 ... ... -0.002538
0.92766 ... ... 1.029 -0.009 1.020 750 0.001 0 0.001 ... ... -0.002633
0.926443 ... ... 1.004 -0.009 0.995 775 0.001 0 0.001 ... ... -0.002732
0.925227 ... ... 0.979 -0.009 0.970 800 0.001 0 0.001 ... ... -0.002835
0.924011 ... ... 0.954 -0.009 0.945 825 0.001 0 0.001 ... ... -0.002942
0.922793 ... ... 0.929 -0.009 0.920 850 0.001 0 0.001 ... ... -0.003054
0.921572 ... ... 0.904 -0.009 0.895 875 0.001 0 0.001 ... ... -0.00317
0.920346 ... ... 0.879 -0.009 0.870 900 0.001 0 0.001 ... ... -0.003292
0.919112 ... ... 0.854 -0.009 0.845 925 0.001 0 0.001 ... ... -0.00342
0.91787 ... ... 0.829 -0.009 0.820 950 0.001 0 0.001 ... ... -0.003553
0.916618 ... ... 0.804 -0.009 0.795 975 0.001 0 0.001 ... ... -0.003694
0.915352 ... ... 0.779 -0.009 0.770 1000 0.001 0 0.001 ... ... -0.003842
0.914071 ... ... 0.754 -0.009 0.745 1025 0.001 0 0.001 ... ... -0.003998
0.912772 ... ... 0.729 -0.009 0.720 1050 0.001 0 0.001 ... ... -0.004163
0.911452 ... ... 0.704 -0.009 0.695 1075 0.001 0 0.001 ... ... -0.004338
0.910107 ... ... 0.679 -0.009 0.670 1100 0.001 0 0.001 ... ... -0.004524
0.908734 ... ... 0.654 -0.009 0.645 1125 0.001 0 0.001 ... ... -0.004721
0.907329 ... ... 0.629 -0.009 0.620 1150 0.001 0 0.001 ... ... -0.004932
0.905886 ... ... 0.604 -0.009 0.595 1175 0.001 0 0.001 ... ... -0.005158
0.9044 ... ... 0.579 -0.009 0.570 1200 0.001 -0.001 0.001 ... ... -0.005401
0.902865 ... ... 0.554 -0.009 0.545 1225 0.001 0 0.001 ... ... -0.009757
0.901272 ... ... 0.529 -0.009 0.520 1250 0.001 0 0.001 ... ... -0.010236
0.899612 ... ... 0.504 -0.009 0.495 1275 0.001 -0.001 0.002 ... ... -0.010755
0.897875 ... ... 0.479 -0.009 0.470 1300 ... ... 0.002 ... 0.022 -0.019073
0.896046 ... ... 0.454 -0.009 0.445 1325 ... ... 0.003 ... 0.023 -0.026938
0.894111 ... ... 0.429 -0.009 0.420 1350 ... ... 0.004 ... 0.024 -0.034749
0.888744 ... ... 0.405 -0.009 0.396 1375 ... ... 0.005 ... 0.025 -0.042711
0.882911 ... ... 0.382 -0.010 0.372 1400 ... ... 0.006 ... 0.027 -0.050973
0.87319 ... ... 0.358 -0.009 0.349 1425 ... ... 0.008 ... 0.029 -0.064941
0.862785 ... ... 0.336 -0.010 0.326 1450 ... ... 0.010 ... 0.032 -0.079026
0.848402 ... ... 0.313 -0.009 0.304 1475 ... ... 0.013 0.017 0.017 -0.097936
0.833219 ... ... 0.292 -0.010 0.282 1500 ... ... 0.016 0.020 0.020 -0.11696
0.814206 ... ... 0.271 -0.010 0.261 1525 ... ... 0.020 0.016 0.015 -0.140098
0.791704 ... ... 0.251 -0.010 0.241 1550 ... ... 0.024 0.020 0.019 -0.163534
0.768396 ... ... 0.231 -0.010 0.221 1575 ... ... 0.029 0.025 0.024 -0.19058
0.741888 ... ... 0.213 -0.011 0.202 1600 ... ... 0.036 0.030 0.030 -0.223013
0.710913 ... ... 0.195 -0.010 0.185 1625 ... ... 0.042 0.037 0.037 -0.253249
0.679566 ... ... 0.178 -0.010 0.168 1650 ... ... 0.050 0.046 0.046 -0.287817
0.646289 ... ... 0.162 -0.010 0.152 1675 ... ... 0.059 0.055 0.055 -0.323898
0.610868 0.141 0.141 0.138 ... ... 1700 ... ... 0.069 0.065 0.065 -0.361046
0.57533 0.128 0.128 0.124 ... ... 1725 ... ... 0.080 0.076 0.076 -0.398838
0.539106 0.115 0.115 0.111 ... ... 1750 ... ... 0.092 0.089 0.089 -0.436857
0.503032 0.094 0.094 0.100 ... ... 1775 ... ... 0.105 0.102 0.102 -0.47469
0.467028 0.084 0.084 0.089 ... ... 1800 ... ... 0.118 0.116 0.116 -0.512734
0.431594 0.075 0.075 0.079 ... ... 1825 ... ... 0.133 0.139 0.139 -0.549303
0.397171 0.066 0.066 0.070 ... ... 1850 ... ... 0.149 0.155 0.155 -0.584392
0.364213 0.058 0.058 0.062 ... ... 1875 0.165 0 0.165 ... ... -0.619447
0.33319 0.052 0.052 0.055 ... ... 1900 0.183 0.001 0.182 ... ... -0.650529
0.304574 0.046 0.046 0.049 ... ... 1925 0.201 0.001 0.200 ... ... -0.681283
0.27617 0.040 0.040 0.043 ... ... 1950 0.220 0.001 0.219 ... ... -0.709277
0.250573 0.036 0.036 0.038 ... ... 1975 0.240 0.002 0.238 ... ... -0.733986
0.22829 0.031 0.031 0.034 ... ... 2000 0.260 0.003 0.257 ... ... -0.758352
0.20634 0.028 0.028 0.030 ... ... 2025 0.281 0.004 0.277 ... ... -0.778955
0.188179 0.024 0.024 0.027 ... ... 2050 0.302 0.004 0.298 ... ... -0.799243
0.170369 0.022 0.022 0.024 ... ... 2075 0.324 0.005 0.319 ... ... -0.815239
0.152728 0.019 0.019 0.021 ... ... 2100 0.346 0.005 0.341 ... ... -0.830863
0.139435 0.017 0.017 0.019 ... ... 2125 0.368 0.006 0.362 ... ... -0.846274
0.126427 0.015 0.015 0.017 ... ... 2150 0.391 0.006 0.385 ... ... -0.856816
0.113593 0.013 0.013 0.015 ... ... 2175 0.414 0.007 0.407 ... ... -0.867023
0.10082 0.018 0.018 0.013 ... ... 2200 0.437 0.007 0.430 ... ... -0.876976
0.087981 ... 0.031 0.011 ... ... 2225 0.461 0.008 0.453 ... ... -0.881667
0.080386 ... ... 0.012 -0.002 0.010 2250 0.484 0.007 0.477 ... ... -0.891147
0.072955 ... ... 0.010 -0.001 0.009 2275 0.508 0.008 0.500 ... ... -0.895314
0.06564 ... ... 0.009 -0.001 0.008 2300 0.532 0.008 0.524 ... ... -0.899276
0.058393 ... ... 0.008 -0.001 0.007 2325 0.556 0.008 0.548 ... ... -0.903058
0.051158 ... ... 0.007 -0.001 0.006 2350 0.581 0.009 0.572 ... ... -0.901676
0.043874 ... ... 0.006 -0.001 0.005 2375 0.605 0.008 0.597 ... ... -0.905157
0.042898 ... ... 0.005 0 0.005 2400 0.630 0.009 0.621 ... ... -0.903713
0.035667 ... ... 0.005 -0.001 0.004 2425 0.655 0.009 0.646 ... ... -0.902337
0.028187 ... ... 0.004 -0.001 0.003 2450 0.680 0.009 0.671 ... ... -0.901021
0.027607 ... ... 0.004 -0.001 0.003 2475 0.705 0.009 0.696 ... ... -0.899758
0.027061 ... ... 0.003 0 0.003 2500 0.730 0.009 0.721 ... ... -0.898543
0.019472 ... ... 0.003 -0.001 0.002 2525 0.755 0.009 0.746 ... ... -0.89737
0.019104 ... ... 0.002 0 0.002 2550 0.780 0.009 0.771 ... ... -0.896237
0.018756 ... ... 0.002 0 0.002 2575 0.805 0.009 0.796 ... ... -0.895138
0.010672 ... ... 0.002 -0.001 0.001 2600 0.830 0.009 0.821 ... ... -0.89407
0.010482 ... ... 0.002 -0.001 0.001 2625 0.855 0.009 0.846 ... ... -0.893032
0.010302 ... ... 0.001 0 0.001 2650 0.880 0.009 0.871 ... ... -0.89202
0.010131 ... ... 0.001 0 0.001 2675 0.905 0.009 0.896 ... ... -0.891032
0.009968 ... ... 0.001 0 0.001 2700 0.930 0.009 0.921 ... ... -0.890066
0.009812 ... ... 0.001 0 0.001 2725 0.955 0.009 0.946 ... ... -0.88912
0.009664 ... ... 0.001 0 0.001 2750 0.980 0.009 0.971 ... ... -0.888194
0.005413 ... ... 0.001 -0.001 0.001 2775 1.005 0.009 0.996 ... ... -0.887285
0.005333 ... ... 0.001 -0.001 0.001 2800 1.030 0.009 1.021 ... ... -0.886393

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.