DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.755
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.939697 ... ... 1.285 -0.005 1.280 475 0.001 0 0.001 ... ... -0.001744
0.93845 ... ... 1.260 -0.005 1.255 500 0.001 0 0.001 ... ... -0.001817
0.937229 ... ... 1.235 -0.005 1.230 525 0.001 0 0.001 ... ... -0.001891
0.936033 ... ... 1.210 -0.005 1.205 550 0.001 0 0.001 ... ... -0.001967
0.934858 ... ... 1.185 -0.005 1.180 575 0.001 0 0.001 ... ... -0.002045
0.933705 ... ... 1.160 -0.005 1.155 600 0.001 0 0.001 ... ... -0.002125
0.932571 ... ... 1.135 -0.005 1.130 625 0.001 0 0.001 ... ... -0.002207
0.931455 ... ... 1.110 -0.005 1.105 650 0.001 0 0.001 ... ... -0.002292
0.930356 ... ... 1.085 -0.005 1.080 675 0.001 0 0.001 ... ... -0.00238
0.929273 ... ... 1.060 -0.005 1.055 700 0.001 0 0.001 ... ... -0.00247
0.928205 ... ... 1.035 -0.005 1.030 725 0.001 0 0.001 ... ... -0.002564
0.927152 ... ... 1.010 -0.005 1.005 750 0.001 0 0.001 ... ... -0.002661
0.926113 ... ... 0.985 -0.005 0.980 775 0.001 0 0.001 ... ... -0.002762
0.925086 ... ... 0.960 -0.005 0.955 800 0.001 0 0.001 ... ... -0.002866
0.924072 ... ... 0.935 -0.005 0.930 825 0.001 0 0.001 ... ... -0.002975
0.923069 ... ... 0.910 -0.005 0.905 850 0.001 0 0.001 ... ... -0.003089
0.922077 ... ... 0.885 -0.005 0.880 875 0.001 0 0.001 ... ... -0.003207
0.921096 ... ... 0.860 -0.005 0.855 900 0.001 0 0.001 ... ... -0.003331
0.920126 ... ... 0.835 -0.005 0.830 925 0.001 0 0.001 ... ... -0.003461
0.919165 ... ... 0.810 -0.005 0.805 950 0.001 0 0.001 ... ... -0.003598
0.918213 ... ... 0.785 -0.005 0.780 975 0.001 0 0.001 ... ... -0.003741
0.91727 ... ... 0.760 -0.005 0.755 1000 0.001 0 0.001 ... ... -0.003892
0.916336 ... ... 0.735 -0.005 0.730 1025 0.001 0 0.001 ... ... -0.004052
0.915411 ... ... 0.710 -0.005 0.705 1050 0.001 0 0.001 ... ... -0.004221
0.914493 ... ... 0.685 -0.005 0.680 1075 0.001 0 0.001 ... ... -0.0044
0.913583 ... ... 0.660 -0.005 0.655 1100 0.001 0 0.001 ... ... -0.00459
0.912681 ... ... 0.635 -0.005 0.630 1125 0.001 0 0.001 ... ... -0.004793
0.911786 ... ... 0.610 -0.005 0.605 1150 0.001 0 0.001 ... ... -0.00501
0.910897 ... ... 0.585 -0.005 0.580 1175 0.001 0 0.001 ... ... -0.005243
0.910016 ... ... 0.560 -0.005 0.555 1200 0.001 0 0.001 ... ... -0.005493
0.909141 ... ... 0.535 -0.005 0.530 1225 0.001 0 0.001 ... ... -0.009924
0.908272 ... ... 0.510 -0.005 0.505 1250 0.001 0 0.001 ... ... -0.010419
0.90741 ... ... 0.485 -0.005 0.480 1275 0.001 0 0.001 ... ... -0.010955
0.906553 ... ... 0.460 -0.005 0.455 1300 0.002 0 0.002 ... ... -0.019432
0.905702 ... ... 0.435 -0.005 0.430 1325 0.003 0 0.003 ... ... -0.027455
0.904857 ... ... 0.410 -0.005 0.405 1350 0.004 0.001 0.003 ... ... -0.035434
0.89996 ... ... 0.386 -0.005 0.381 1375 0.005 0 0.005 ... ... -0.043582
0.89461 ... ... 0.362 -0.005 0.357 1400 0.006 0 0.006 ... ... -0.052051
0.884635 ... ... 0.339 -0.005 0.334 1425 0.008 0 0.008 ... ... -0.066353
0.873973 ... ... 0.316 -0.005 0.311 1450 0.011 0 0.011 ... ... -0.085528
0.858659 ... ... 0.294 -0.005 0.289 1475 0.014 0 0.014 ... ... -0.104472
0.839055 ... ... 0.273 -0.005 0.268 1500 0.017 0 0.017 ... ... -0.123685
0.815703 ... ... 0.252 -0.004 0.248 1525 0.022 0 0.022 ... ... -0.150442
0.791924 ... ... 0.233 -0.005 0.228 1550 0.027 0 0.027 ... ... -0.176906
0.764827 ... ... 0.214 -0.005 0.209 1575 0.032 -0.001 0.033 ... ... -0.20371
0.734919 ... ... 0.196 -0.005 0.191 1600 0.039 0 0.039 ... ... -0.235762
0.7027 ... ... 0.179 -0.005 0.174 1625 0.046 -0.001 0.047 ... ... -0.267863
0.669956 ... ... 0.164 -0.007 0.157 1650 0.055 -0.001 0.056 ... ... -0.303395
0.634137 ... ... 0.149 -0.007 0.142 1675 0.064 -0.001 0.065 ... ... -0.338839
0.597375 ... ... 0.135 -0.007 0.128 1700 0.074 -0.002 0.076 ... ... -0.375477
0.560094 ... ... 0.122 -0.007 0.115 1725 0.085 -0.003 0.088 ... ... -0.412887
0.522707 ... ... 0.110 -0.007 0.103 1750 0.098 -0.002 0.100 ... ... -0.450438
0.485631 ... ... 0.099 -0.007 0.092 1775 0.112 -0.001 0.113 ... ... -0.487175
0.450218 ... ... 0.089 -0.006 0.083 1800 0.127 -0.001 0.128 ... ... -0.522704
0.415381 ... ... 0.079 -0.005 0.074 1825 0.143 0 0.143 ... ... -0.556625
0.382133 ... ... 0.071 -0.005 0.066 1850 0.159 0 0.159 ... ... -0.590105
0.350917 ... ... 0.063 -0.004 0.059 1875 0.177 0.002 0.175 ... ... -0.619893
0.319973 ... ... 0.056 -0.004 0.052 1900 0.195 0.002 0.193 ... ... -0.648997
0.291382 ... ... 0.049 -0.003 0.046 1925 0.213 0.002 0.211 ... ... -0.677831
0.26564 ... ... 0.043 -0.002 0.041 1950 0.232 0.002 0.230 ... ... -0.704049
0.240162 ... ... 0.038 -0.002 0.036 1975 0.252 0.003 0.249 ... ... -0.727165
0.217985 ... ... 0.034 -0.002 0.032 2000 0.272 0.003 0.269 ... ... -0.74993
0.196019 ... ... 0.030 -0.002 0.028 2025 0.293 0.003 0.290 ... ... -0.769147
0.177878 ... ... 0.026 -0.001 0.025 2050 0.314 0.003 0.311 ... ... -0.788015
0.155856 ... ... 0.023 -0.002 0.021 2075 0.336 0.004 0.332 ... ... -0.802877
0.142167 ... ... 0.020 -0.001 0.019 2100 0.358 0.004 0.354 ... ... -0.817336
0.124191 ... ... 0.017 -0.001 0.016 2125 0.381 0.004 0.377 ... ... -0.827422
0.110821 ... ... 0.015 -0.001 0.014 2150 0.403 0.004 0.399 ... ... -0.841246
0.097501 ... ... 0.013 -0.001 0.012 2175 0.426 0.004 0.422 ... ... -0.850617
0.089487 ... ... 0.012 -0.001 0.011 2200 0.450 0.004 0.446 ... ... -0.855345
0.076181 ... ... 0.010 -0.001 0.009 2225 0.473 0.004 0.469 ... ... -0.864087
0.06844 ... ... 0.009 -0.001 0.008 2250 0.497 0.004 0.493 ... ... -0.868213
0.060802 ... ... 0.008 -0.001 0.007 2275 0.521 0.004 0.517 ... ... -0.872106
0.053207 ... ... 0.007 -0.001 0.006 2300 0.546 0.005 0.541 ... ... -0.871563
0.045586 ... ... 0.006 -0.001 0.005 2325 0.570 0.004 0.566 ... ... -0.875087
0.037852 ... ... 0.005 -0.001 0.004 2350 0.595 0.005 0.590 ... ... -0.874385
0.03697 ... ... 0.004 0 0.004 2375 0.620 0.005 0.615 ... ... -0.873686
0.029201 ... ... 0.004 -0.001 0.003 2400 0.645 0.005 0.640 ... ... -0.872989
0.028561 ... ... 0.003 0 0.003 2425 0.670 0.005 0.665 ... ... -0.872294
0.020543 ... ... 0.003 -0.001 0.002 2450 0.695 0.005 0.690 ... ... -0.871602
0.020115 ... ... 0.002 0 0.002 2475 0.720 0.005 0.715 ... ... -0.870911
0.019711 ... ... 0.002 0 0.002 2500 0.745 0.005 0.740 ... ... -0.870223
0.01122 ... ... 0.002 -0.001 0.001 2525 0.770 0.005 0.765 ... ... -0.869537
0.011002 ... ... 0.001 0 0.001 2550 0.795 0.005 0.790 ... ... -0.868853
0.010796 ... ... 0.001 0 0.001 2575 0.820 0.005 0.815 ... ... -0.868172
0.010601 ... ... 0.001 0 0.001 2600 0.845 0.005 0.840 ... ... -0.867492
0.010415 ... ... 0.001 0 0.001 2625 0.870 0.005 0.865 ... ... -0.866815
0.010239 ... ... 0.001 0 0.001 2650 0.895 0.005 0.890 ... ... -0.866139
0.005737 ... ... 0.001 -0.001 0.001 2675 0.920 0.005 0.915 ... ... -0.865466
0.005643 ... ... 0.001 0 0.001 2700 0.945 0.005 0.940 ... ... -0.864794
0.005553 ... ... 0.001 0 0.001 2725 0.970 0.005 0.965 ... ... -0.864124
0.005467 ... ... 0.001 0 0.001 2750 0.995 0.005 0.990 ... ... -0.863457
0.005385 ... ... 0.001 0 0.001 2775 1.020 0.005 1.015 ... ... -0.862791

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.