DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.730
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
0.934122 ... ... 1.266 -0.011 1.255 475 0.001 0 0.001 ... ... -0.001783
0.932756 ... ... 1.241 -0.011 1.230 500 0.001 0 0.001 ... ... -0.001858
0.931418 ... ... 1.216 -0.011 1.205 525 0.001 0 0.001 ... ... -0.001935
0.930106 ... ... 1.191 -0.011 1.180 550 0.001 0 0.001 ... ... -0.002014
0.928819 ... ... 1.166 -0.011 1.155 575 0.001 0 0.001 ... ... -0.002094
0.927555 ... ... 1.141 -0.011 1.130 600 0.001 0 0.001 ... ... -0.002177
0.926312 ... ... 1.116 -0.011 1.105 625 0.001 0 0.001 ... ... -0.002262
0.925089 ... ... 1.091 -0.011 1.080 650 0.001 0 0.001 ... ... -0.00235
0.923885 ... ... 1.066 -0.011 1.055 675 0.001 0 0.001 ... ... -0.002441
0.922698 ... ... 1.041 -0.011 1.030 700 0.001 0 0.001 ... ... -0.002535
0.921528 ... ... 1.016 -0.011 1.005 725 0.001 0 0.001 ... ... -0.002633
0.920374 ... ... 0.991 -0.011 0.980 750 0.001 0 0.001 ... ... -0.002734
0.919235 ... ... 0.966 -0.011 0.955 775 0.001 0 0.001 ... ... -0.002839
0.918109 ... ... 0.941 -0.011 0.930 800 0.001 0 0.001 ... ... -0.002948
0.916998 ... ... 0.916 -0.011 0.905 825 0.001 0 0.001 ... ... -0.003062
0.915898 ... ... 0.891 -0.011 0.880 850 0.001 0 0.001 ... ... -0.003181
0.914812 ... ... 0.866 -0.011 0.855 875 0.001 0 0.001 ... ... -0.003305
0.913736 ... ... 0.841 -0.011 0.830 900 0.001 0 0.001 ... ... -0.003435
0.912672 ... ... 0.816 -0.011 0.805 925 0.001 0 0.001 ... ... -0.003572
0.911619 ... ... 0.791 -0.011 0.780 950 0.001 0 0.001 ... ... -0.003716
0.910576 ... ... 0.766 -0.011 0.755 975 0.001 0 0.001 ... ... -0.003867
0.909542 ... ... 0.741 -0.011 0.730 1000 0.001 0 0.001 ... ... -0.004027
0.908519 ... ... 0.716 -0.011 0.705 1025 0.001 0 0.001 ... ... -0.004196
0.907504 ... ... 0.691 -0.011 0.680 1050 0.001 0 0.001 ... ... -0.004375
0.906498 ... ... 0.666 -0.011 0.655 1075 0.001 0 0.001 ... ... -0.004566
0.9055 ... ... 0.641 -0.011 0.630 1100 0.001 0 0.001 ... ... -0.004769
0.904511 ... ... 0.616 -0.011 0.605 1125 0.001 0 0.001 ... ... -0.004986
0.90353 ... ... 0.591 -0.011 0.580 1150 0.001 0 0.001 ... ... -0.009001
0.902556 ... ... 0.566 -0.011 0.555 1175 0.001 0 0.001 ... ... -0.009425
0.901589 ... ... 0.541 -0.011 0.530 1200 0.001 0 0.001 ... ... -0.009882
0.90063 ... ... 0.516 -0.011 0.505 1225 0.002 0 0.002 ... ... -0.017513
0.899677 ... ... 0.491 -0.011 0.480 1250 0.002 0 0.002 ... ... -0.018396
0.898732 ... ... 0.466 -0.011 0.455 1275 0.003 0 0.003 ... ... -0.02597
0.897792 ... ... 0.441 -0.011 0.430 1300 0.004 0 0.004 ... ... -0.033478
0.893345 ... ... 0.417 -0.011 0.406 1325 0.005 0 0.005 ... ... -0.041118
0.888508 ... ... 0.393 -0.011 0.382 1350 0.007 0 0.007 ... ... -0.054217
0.883221 ... ... 0.370 -0.012 0.358 1375 0.008 -0.001 0.009 ... ... -0.062411
0.873698 ... ... 0.347 -0.012 0.335 1400 0.010 -0.001 0.011 ... ... -0.075873
0.859921 ... ... 0.325 -0.012 0.313 1425 0.013 -0.001 0.014 ... ... -0.093941
0.845458 ... ... 0.303 -0.012 0.291 1450 0.016 -0.002 0.018 ... ... -0.112061
0.826974 ... ... 0.283 -0.013 0.270 1475 0.020 -0.002 0.022 ... ... -0.134078
0.804884 ... ... 0.263 -0.013 0.250 1500 0.024 -0.003 0.027 ... ... -0.15629
0.782185 ... ... 0.244 -0.014 0.230 1525 0.030 -0.002 0.032 ... ... -0.184549
0.75405 ... ... 0.225 -0.013 0.212 1550 0.036 -0.002 0.038 ... ... -0.212578
0.725656 ... ... 0.208 -0.014 0.194 1575 0.043 -0.002 0.045 ... ... -0.242879
0.693466 ... ... 0.191 -0.013 0.178 1600 0.051 -0.002 0.053 ... ... -0.274957
0.660135 ... ... 0.175 -0.012 0.163 1625 0.060 -0.002 0.062 ... ... -0.308351
0.626089 ... ... 0.161 -0.012 0.149 1650 0.071 -0.001 0.072 ... ... -0.3434
0.591324 ... ... 0.147 -0.010 0.137 1675 0.083 0.001 0.082 ... ... -0.378213
0.557371 ... ... 0.134 -0.009 0.125 1700 0.096 0.002 0.094 ... ... -0.412441
0.524094 ... ... 0.122 -0.007 0.115 1725 0.110 0.004 0.106 ... ... -0.445746
0.491697 ... ... 0.110 -0.005 0.105 1750 0.124 0.005 0.119 ... ... -0.478314
0.460469 ... ... 0.100 -0.004 0.096 1775 0.140 0.007 0.133 ... ... -0.509053
0.429716 ... ... 0.090 -0.003 0.087 1800 0.156 0.009 0.147 ... ... -0.53892
0.400346 ... ... 0.081 -0.002 0.079 1825 0.172 0.009 0.163 ... ... -0.568328
0.371186 ... ... 0.072 -0.001 0.071 1850 0.188 0.009 0.179 ... ... -0.597645
0.341878 ... ... 0.064 -0.001 0.063 1875 0.205 0.010 0.195 ... ... -0.625414
0.31205 ... ... 0.057 -0.002 0.055 1900 0.222 0.009 0.213 ... ... -0.653265
0.283737 ... ... 0.051 -0.003 0.048 1925 0.239 0.008 0.231 ... ... -0.681536
0.257451 ... ... 0.045 -0.003 0.042 1950 0.257 0.008 0.249 ... ... -0.707941
0.230691 ... ... 0.040 -0.004 0.036 1975 0.276 0.007 0.269 ... ... -0.731964
0.209788 ... ... 0.035 -0.003 0.032 2000 0.296 0.007 0.289 ... ... -0.753091
0.185353 ... ... 0.031 -0.004 0.027 2025 0.317 0.008 0.309 ... ... -0.770847
0.16795 ... ... 0.027 -0.003 0.024 2050 0.338 0.008 0.330 ... ... -0.788334
0.150669 ... ... 0.024 -0.003 0.021 2075 0.359 0.008 0.351 ... ... -0.805712
0.133327 ... ... 0.021 -0.003 0.018 2100 0.381 0.008 0.373 ... ... -0.819186
0.120387 ... ... 0.018 -0.002 0.016 2125 0.404 0.009 0.395 ... ... -0.828407
0.107564 ... ... 0.016 -0.002 0.014 2150 0.427 0.009 0.418 ... ... -0.837248
0.09474 ... ... 0.014 -0.002 0.012 2175 0.450 0.009 0.441 ... ... -0.845769
0.087072 ... ... 0.012 -0.001 0.011 2200 0.474 0.010 0.464 ... ... -0.849898
0.074184 ... ... 0.011 -0.002 0.009 2225 0.498 0.010 0.488 ... ... -0.853763
0.06672 ... ... 0.009 -0.001 0.008 2250 0.522 0.011 0.511 ... ... -0.857395
0.059333 ... ... 0.008 -0.001 0.007 2275 0.546 0.011 0.535 ... ... -0.860818
0.051967 ... ... 0.007 -0.001 0.006 2300 0.570 0.010 0.560 ... ... -0.864054
0.044557 ... ... 0.006 -0.001 0.005 2325 0.595 0.011 0.584 ... ... -0.863282
0.043545 ... ... 0.005 0 0.005 2350 0.620 0.011 0.609 ... ... -0.862512
0.036199 ... ... 0.004 0 0.004 2375 0.645 0.011 0.634 ... ... -0.861745
0.028606 ... ... 0.004 -0.001 0.003 2400 0.670 0.011 0.659 ... ... -0.86098
0.028006 ... ... 0.003 0 0.003 2425 0.695 0.011 0.684 ... ... -0.860218
0.02015 ... ... 0.003 -0.001 0.002 2450 0.720 0.011 0.709 ... ... -0.859458
0.019747 ... ... 0.002 0 0.002 2475 0.745 0.011 0.734 ... ... -0.858701
0.019367 ... ... 0.002 0 0.002 2500 0.770 0.011 0.759 ... ... -0.857946
0.011024 ... ... 0.002 -0.001 0.001 2525 0.795 0.011 0.784 ... ... -0.857193
0.010818 ... ... 0.002 -0.001 0.001 2550 0.820 0.011 0.809 ... ... -0.856443
0.010623 ... ... 0.001 0 0.001 2575 0.845 0.011 0.834 ... ... -0.855695
0.010437 ... ... 0.001 0 0.001 2600 0.870 0.011 0.859 ... ... -0.85495
0.010261 ... ... 0.001 0 0.001 2625 0.895 0.011 0.884 ... ... -0.854207
0.010094 ... ... 0.001 0 0.001 2650 0.920 0.011 0.909 ... ... -0.853466
0.009934 ... ... 0.001 0 0.001 2675 0.945 0.011 0.934 ... ... -0.852727
0.005566 ... ... 0.001 -0.001 0.001 2700 0.970 0.011 0.959 ... ... -0.85199
0.00548 ... ... 0.001 0 0.001 2725 0.995 0.011 0.984 ... ... -0.851255
0.005398 ... ... 0.001 0 0.001 2750 1.020 0.011 1.009 ... ... -0.850523
0.005319 ... ... 0.001 0 0.001 2775 1.045 0.011 1.034 ... ... -0.849792

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.