DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.406
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.997797 ... ... 1.261 -0.005 1.256 150 0.001 0 0.001 ... ... -0.001157
0.997679 ... ... 1.236 -0.005 1.231 175 0.001 0 0.001 ... ... -0.00126
0.99757 ... ... 1.211 -0.005 1.206 200 0.001 0 0.001 ... ... -0.00136
0.997467 ... ... 1.186 -0.005 1.181 225 0.001 0 0.001 ... ... -0.00146
0.997368 ... ... 1.161 -0.005 1.156 250 0.001 0 0.001 ... ... -0.001559
0.997274 ... ... 1.136 -0.005 1.131 275 0.001 0 0.001 ... ... -0.001659
0.997184 ... ... 1.111 -0.005 1.106 300 0.001 0 0.001 ... ... -0.00176
0.997097 ... ... 1.086 -0.005 1.081 325 0.001 0 0.001 ... ... -0.001862
0.997013 ... ... 1.061 -0.005 1.056 350 0.001 0 0.001 ... ... -0.001966
0.996931 ... ... 1.036 -0.005 1.031 375 0.001 0 0.001 ... ... -0.002072
0.996852 ... ... 1.011 -0.005 1.006 400 0.001 0 0.001 ... ... -0.002181
0.996774 ... ... 0.986 -0.005 0.981 425 0.001 0 0.001 ... ... -0.002292
0.996699 ... ... 0.961 -0.005 0.956 450 0.001 0 0.001 ... ... -0.002408
0.996625 ... ... 0.936 -0.005 0.931 475 0.001 0 0.001 ... ... -0.002526
0.996552 ... ... 0.911 -0.005 0.906 500 0.001 0 0.001 ... ... -0.002649
0.996481 ... ... 0.886 -0.005 0.881 525 0.001 0 0.001 ... ... -0.002777
0.996411 ... ... 0.861 -0.005 0.856 550 0.001 0 0.001 ... ... -0.00291
0.996343 ... ... 0.836 -0.005 0.831 575 0.001 0 0.001 ... ... -0.003048
0.996276 ... ... 0.811 -0.005 0.806 600 0.001 0 0.001 ... ... -0.003192
0.99621 ... ... 0.786 -0.005 0.781 625 0.001 0 0.001 ... ... -0.003344
0.996144 ... ... 0.761 -0.005 0.756 650 0.001 0 0.001 ... ... -0.003503
0.99608 ... ... 0.736 -0.005 0.731 675 0.001 0 0.001 ... ... -0.003669
0.996017 ... ... 0.711 -0.005 0.706 700 0.001 0 0.001 ... ... -0.003846
0.995954 ... ... 0.686 -0.005 0.681 725 0.001 0 0.001 ... ... -0.004032
0.995892 ... ... 0.661 -0.005 0.656 750 0.001 0 0.001 ... ... -0.004229
0.995832 ... ... 0.636 -0.005 0.631 775 0.001 0 0.001 ... ... -0.004439
0.995771 ... ... 0.611 -0.005 0.606 800 0.001 0 0.001 ... ... -0.004663
0.995712 ... ... 0.586 -0.005 0.581 825 0.001 0 0.001 ... ... -0.004902
0.995653 ... ... 0.561 -0.005 0.556 850 0.001 0 0.001 ... ... -0.005159
0.995595 ... ... 0.536 -0.005 0.531 875 0.001 0 0.001 ... ... -0.005436
0.995537 ... ... 0.511 -0.005 0.506 900 0.001 0 0.001 ... ... -0.005735
0.99548 ... ... 0.486 -0.005 0.481 925 0.001 0 0.001 ... ... -0.00606
0.995423 ... ... 0.461 -0.005 0.456 950 0.001 0 0.001 ... ... -0.006414
0.995367 ... ... 0.436 -0.005 0.431 975 0.001 0 0.001 ... ... -0.006803
0.995311 ... ... 0.411 -0.005 0.406 1000 0.001 0 0.001 ... ... -0.007231
0.995256 ... ... 0.386 -0.005 0.381 1025 0.001 0 0.001 ... ... -0.007707
0.995202 ... ... 0.361 -0.005 0.356 1050 0.001 0 0.001 ... ... -0.008239
0.995148 ... ... 0.336 -0.005 0.331 1075 0.001 0 0.001 ... ... -0.008838
0.995094 ... ... 0.311 -0.005 0.306 1100 0.001 0 0.001 ... ... -0.009519
0.995041 ... ... 0.286 -0.005 0.281 1125 0.001 0 0.001 ... ... -0.010302
0.994988 ... ... 0.261 -0.005 0.256 1150 0.001 0 0.001 ... ... -0.011213
0.994936 ... ... 0.236 -0.005 0.231 1175 0.001 0 0.001 ... ... -0.01229
0.994884 ... ... 0.211 -0.005 0.206 1200 0.001 0 0.001 ... ... -0.013584
0.994832 ... ... 0.186 -0.005 0.181 1225 0.001 0 0.001 ... ... -0.015174
0.99478 ... ... 0.161 -0.005 0.156 1250 0.001 0 0.001 ... ... -0.017187
0.994729 ... ... 0.136 -0.005 0.131 1275 0.001 0 0.001 ... ... -0.019829
0.994678 ... ... 0.111 -0.005 0.106 1300 0.001 0 0.001 ... ... -0.023481
0.994628 ... ... 0.086 -0.005 0.081 1325 0.001 0 0.001 ... ... -0.028928
0.994577 ... ... 0.061 -0.005 0.056 1350 0.001 0 0.001 ... ... -0.038123
0.994528 ... ... 0.036 -0.005 0.031 1375 0.001 0 0.001 ... ... -0.057971
0.709218 ... ... 0.012 -0.004 0.008 1400 0.002 0.001 0.001 ... ... -0.29
0.124401 ... ... 0.001 0 0.001 1425 0.020 0.005 0.015 ... ... -0.874179
0.047187 ... ... 0.001 0 0.001 1450 0.044 0.005 0.039 ... ... -0.99438
0.034667 ... ... 0.001 0 0.001 1475 0.069 0.005 0.064 ... ... -0.994332
0.027949 ... ... 0.001 0 0.001 1500 0.094 0.005 0.089 ... ... -0.994284
0.023689 ... ... 0.001 0 0.001 1525 0.119 0.005 0.114 ... ... -0.994236
0.02072 ... ... 0.001 0 0.001 1550 0.144 0.005 0.139 ... ... -0.994188
0.018519 ... ... 0.001 0 0.001 1575 0.169 0.005 0.164 ... ... -0.994141
0.016814 ... ... 0.001 0 0.001 1600 0.194 0.005 0.189 ... ... -0.994094
0.015451 ... ... 0.001 0 0.001 1625 0.219 0.005 0.214 ... ... -0.994047
0.014335 ... ... 0.001 0 0.001 1650 0.244 0.005 0.239 ... ... -0.994001
0.013402 ... ... 0.001 0 0.001 1675 0.269 0.005 0.264 ... ... -0.993954
0.012608 ... ... 0.001 0 0.001 1700 0.294 0.005 0.289 ... ... -0.993908
0.011925 ... ... 0.001 0 0.001 1725 0.319 0.005 0.314 ... ... -0.993861
0.011329 ... ... 0.001 0 0.001 1750 0.344 0.005 0.339 ... ... -0.993815
0.010806 ... ... 0.001 0 0.001 1775 0.369 0.005 0.364 ... ... -0.99377
0.010341 ... ... 0.001 0 0.001 1800 0.394 0.005 0.389 ... ... -0.993724
0.009926 ... ... 0.001 0 0.001 1825 0.419 0.005 0.414 ... ... -0.993679
0.009552 ... ... 0.001 0 0.001 1850 0.444 0.005 0.439 ... ... -0.993634
0.009214 ... ... 0.001 0 0.001 1875 0.469 0.005 0.464 ... ... -0.993589
0.008907 ... ... 0.001 0 0.001 1900 0.494 0.005 0.489 ... ... -0.993544
0.008625 ... ... 0.001 0 0.001 1925 0.519 0.005 0.514 ... ... -0.9935
0.008367 ... ... 0.001 0 0.001 1950 0.544 0.005 0.539 ... ... -0.993455
0.008129 ... ... 0.001 0 0.001 1975 0.569 0.005 0.564 ... ... -0.993411
0.00791 ... ... 0.001 0 0.001 2000 0.594 0.005 0.589 ... ... -0.993367
0.007706 ... ... 0.001 0 0.001 2025 0.619 0.005 0.614 ... ... -0.993323
0.007516 ... ... 0.001 0 0.001 2050 0.644 0.005 0.639 ... ... -0.99328
0.007339 ... ... 0.001 0 0.001 2075 0.669 0.005 0.664 ... ... -0.993236
0.007173 ... ... 0.001 0 0.001 2100 0.694 0.005 0.689 ... ... -0.993193
0.007018 ... ... 0.001 0 0.001 2125 0.719 0.005 0.714 ... ... -0.99315
0.006872 ... ... 0.001 0 0.001 2150 0.744 0.005 0.739 ... ... -0.993107
0.006735 ... ... 0.001 0 0.001 2175 0.769 0.005 0.764 ... ... -0.993064
0.006605 ... ... 0.001 0 0.001 2200 0.794 0.005 0.789 ... ... -0.993022
0.006482 ... ... 0.001 0 0.001 2225 0.819 0.005 0.814 ... ... -0.992979
0.006366 ... ... 0.001 0 0.001 2250 0.844 0.005 0.839 ... ... -0.992937
0.006256 ... ... 0.001 0 0.001 2275 0.869 0.005 0.864 ... ... -0.992894
0.006152 ... ... 0.001 0 0.001 2300 0.894 0.005 0.889 ... ... -0.992852
0.006053 ... ... 0.001 0 0.001 2325 0.919 0.005 0.914 ... ... -0.99281
0.005958 ... ... 0.001 0 0.001 2350 0.944 0.005 0.939 ... ... -0.992769
0.005867 ... ... 0.001 0 0.001 2375 0.969 0.005 0.964 ... ... -0.992727
0.005781 ... ... 0.001 0 0.001 2400 0.994 0.005 0.989 ... ... -0.992685
0.005699 ... ... 0.001 0 0.001 2425 1.019 0.005 1.014 ... ... -0.992644
0.00562 ... ... 0.001 0 0.001 2450 1.044 0.005 1.039 ... ... -0.992603
0.005545 ... ... 0.001 0 0.001 2475 1.069 0.005 1.064 ... ... -0.992561
0.005472 ... ... 0.001 0 0.001 2500 1.094 0.005 1.089 ... ... -0.99252
0.005402 ... ... 0.001 0 0.001 2525 1.119 0.005 1.114 ... ... -0.99248
0.005335 ... ... 0.001 0 0.001 2550 1.144 0.005 1.139 ... ... -0.992439
0.005271 ... ... 0.001 0 0.001 2575 1.169 0.005 1.164 ... ... -0.992398
0.00521 ... ... 0.001 0 0.001 2600 1.194 0.005 1.189 ... ... -0.992358
0.00515 ... ... 0.001 0 0.001 2625 1.219 0.005 1.214 ... ... -0.992317
0.005093 ... ... 0.001 0 0.001 2650 1.244 0.005 1.239 ... ... -0.992277
0.005037 ... ... 0.001 0 0.001 2675 1.269 0.005 1.264 ... ... -0.992237
0.004984 ... ... 0.001 0 0.001 2700 1.294 0.005 1.289 ... ... -0.992196
0.004932 ... ... 0.001 0 0.001 2725 1.319 0.005 1.314 ... ... -0.992157
0.004882 ... ... 0.001 0 0.001 2750 1.344 0.005 1.339 ... ... -0.992117
0.004834 ... ... 0.001 0 0.001 2775 1.369 0.005 1.364 ... ... -0.992077
0.004787 ... ... 0.001 0 0.001 2800 1.394 0.005 1.389 ... ... -0.992037

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.