DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.820
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
0.948749 ... ... 1.271 -0.001 1.270 550 0.001 0 0.001 ... ... -0.001854
0.947815 ... ... 1.246 -0.001 1.245 575 0.001 0 0.001 ... ... -0.001926
0.946898 ... ... 1.221 -0.001 1.220 600 0.001 0 0.001 ... ... -0.001999
0.945996 ... ... 1.196 -0.001 1.195 625 0.001 0 0.001 ... ... -0.002075
0.945108 ... ... 1.171 -0.001 1.170 650 0.001 0 0.001 ... ... -0.002152
0.944235 ... ... 1.146 -0.001 1.145 675 0.001 0 0.001 ... ... -0.002232
0.943374 ... ... 1.121 -0.001 1.120 700 0.001 0 0.001 ... ... -0.002314
0.942525 ... ... 1.096 -0.001 1.095 725 0.001 0 0.001 ... ... -0.002399
0.941688 ... ... 1.071 -0.001 1.070 750 0.001 0 0.001 ... ... -0.002486
0.940861 ... ... 1.046 -0.001 1.045 775 0.001 0 0.001 ... ... -0.002577
0.940045 ... ... 1.021 -0.001 1.020 800 0.001 0 0.001 ... ... -0.002671
0.939239 ... ... 0.996 -0.001 0.995 825 0.001 0 0.001 ... ... -0.002768
0.938442 ... ... 0.971 -0.001 0.970 850 0.001 0 0.001 ... ... -0.00287
0.937653 ... ... 0.946 -0.001 0.945 875 0.001 0 0.001 ... ... -0.002975
0.936874 ... ... 0.921 -0.001 0.920 900 0.001 0 0.001 ... ... -0.003085
0.936102 ... ... 0.896 -0.001 0.895 925 0.001 0 0.001 ... ... -0.0032
0.935339 ... ... 0.871 -0.001 0.870 950 0.001 0 0.001 ... ... -0.00332
0.934583 ... ... 0.846 -0.001 0.845 975 0.001 0 0.001 ... ... -0.003446
0.933834 ... ... 0.821 -0.001 0.820 1000 0.001 0 0.001 ... ... -0.003577
0.933092 ... ... 0.796 -0.001 0.795 1025 0.001 0 0.001 ... ... -0.003716
0.932356 ... ... 0.771 -0.001 0.770 1050 0.001 0 0.001 ... ... -0.003862
0.931627 ... ... 0.746 -0.001 0.745 1075 0.001 0 0.001 ... ... -0.004016
0.930904 ... ... 0.721 -0.001 0.720 1100 0.001 0 0.001 ... ... -0.004178
0.930187 ... ... 0.696 -0.001 0.695 1125 0.001 0 0.001 ... ... -0.00435
0.929476 ... ... 0.671 -0.001 0.670 1150 0.001 0 0.001 ... ... -0.004534
0.928771 ... ... 0.646 -0.001 0.645 1175 0.001 0 0.001 ... ... -0.004728
0.928071 ... ... 0.621 -0.001 0.620 1200 0.001 0 0.001 ... ... -0.004936
0.927376 ... ... 0.596 -0.001 0.595 1225 0.001 0 0.001 ... ... -0.005159
0.926686 ... ... 0.571 -0.001 0.570 1250 0.001 0 0.001 ... ... -0.009312
0.926001 ... ... 0.546 -0.001 0.545 1275 0.001 0 0.001 ... ... -0.009748
0.925321 ... ... 0.521 -0.001 0.520 1300 0.001 0 0.001 ... ... -0.010218
0.924645 ... ... 0.496 -0.001 0.495 1325 0.002 0 0.002 ... ... -0.01811
0.923974 ... ... 0.471 -0.001 0.470 1350 0.002 -0.001 0.003 ... ... -0.019022
0.923307 ... ... 0.446 -0.001 0.445 1375 0.003 -0.001 0.004 ... ... -0.026856
0.91845 ... ... 0.422 -0.001 0.421 1400 0.004 -0.001 0.005 ... ... -0.034626
0.917474 ... ... 0.398 -0.002 0.396 1425 0.005 -0.001 0.006 ... ... -0.042537
0.90753 ... ... 0.374 -0.001 0.373 1450 0.006 -0.001 0.007 ... ... -0.050733
0.901342 ... ... 0.351 -0.002 0.349 1475 0.008 -0.001 0.009 ... ... -0.064608
0.890258 ... ... 0.328 -0.002 0.326 1500 0.010 -0.001 0.011 ... ... -0.078579
0.874455 ... ... 0.306 -0.002 0.304 1525 0.013 -0.001 0.014 ... ... -0.097341
0.858089 ... ... 0.285 -0.003 0.282 1550 0.016 -0.001 0.017 ... ... -0.116188
0.837443 ... ... 0.264 -0.003 0.261 1575 0.020 -0.002 0.022 ... ... -0.13911
0.813061 ... ... 0.244 -0.003 0.241 1600 0.025 -0.001 0.026 ... ... -0.165415
0.785535 ... ... 0.225 -0.003 0.222 1625 0.030 -0.002 0.032 ... ... -0.191784
0.755434 ... ... 0.207 -0.003 0.204 1650 0.036 -0.003 0.039 ... ... -0.221126
0.725144 ... ... 0.190 -0.004 0.186 1675 0.044 -0.002 0.046 ... ... -0.254813
0.69254 ... ... 0.173 -0.004 0.169 1700 0.051 -0.003 0.054 ... ... -0.286634
0.658077 ... ... 0.157 -0.004 0.153 1725 0.060 -0.003 0.063 ... ... -0.321836
0.622194 ... ... 0.142 -0.004 0.138 1750 0.070 -0.002 0.072 ... ... -0.358075
0.585314 ... ... 0.128 -0.004 0.124 1775 0.080 -0.003 0.083 ... ... -0.394542
0.547853 ... ... 0.115 -0.004 0.111 1800 0.092 -0.003 0.095 ... ... -0.431978
0.510574 ... ... 0.103 -0.003 0.100 1825 0.105 -0.002 0.107 ... ... -0.46921
0.473561 ... ... 0.093 -0.004 0.089 1850 0.119 -0.002 0.121 ... ... -0.50583
0.437218 ... ... 0.083 -0.004 0.079 1875 0.134 -0.002 0.136 ... ... -0.541427
0.403387 ... ... 0.074 -0.003 0.071 1900 0.149 -0.003 0.152 ... ... -0.576971
0.370044 0.066 0.066 0.066 -0.003 0.063 1925 0.166 -0.003 0.169 ... ... -0.60957
0.338708 ... ... 0.059 -0.003 0.056 1950 0.184 -0.002 0.186 ... ... -0.639848
0.307491 ... ... 0.053 -0.004 0.049 1975 0.202 -0.002 0.204 ... ... -0.669683
0.281279 ... ... 0.047 -0.003 0.044 2000 0.221 -0.002 0.223 ... ... -0.696885
0.252621 ... ... 0.041 -0.003 0.038 2025 0.240 -0.002 0.242 ... ... -0.723859
0.229998 ... ... 0.036 -0.002 0.034 2050 0.260 -0.002 0.262 ... ... -0.747773
0.204237 ... ... 0.032 -0.003 0.029 2075 0.281 -0.001 0.282 ... ... -0.768128
0.185627 ... ... 0.028 -0.002 0.026 2100 0.302 -0.001 0.303 ... ... -0.788087
0.163317 ... ... 0.025 -0.003 0.022 2125 0.323 -0.001 0.324 ... ... -0.807874
0.144962 ... ... 0.022 -0.003 0.019 2150 0.345 -0.001 0.346 ... ... -0.82358
0.131183 ... ... 0.019 -0.002 0.017 2175 0.367 -0.001 0.368 ... ... -0.839024
0.117665 ... ... 0.017 -0.002 0.015 2200 0.390 -0.001 0.391 ... ... -0.849885
0.104278 ... ... 0.014 -0.001 0.013 2225 0.413 0 0.413 ... ... -0.860388
0.090881 ... ... 0.013 -0.002 0.011 2250 0.436 0 0.436 ... ... -0.870613
0.082901 ... ... 0.011 -0.001 0.010 2275 0.460 0 0.460 ... ... -0.875909
0.069393 ... ... 0.010 -0.002 0.008 2300 0.483 0 0.483 ... ... -0.88563
0.061599 ... ... 0.008 -0.001 0.007 2325 0.507 0 0.507 ... ... -0.890378
0.053865 ... ... 0.007 -0.001 0.006 2350 0.532 0.001 0.531 ... ... -0.8902
0.046119 ... ... 0.006 -0.001 0.005 2375 0.556 0.001 0.555 ... ... -0.894531
0.044979 ... ... 0.005 0 0.005 2400 0.580 0 0.580 ... ... -0.898685
0.037348 ... ... 0.005 -0.001 0.004 2425 0.605 0.001 0.604 ... ... -0.898134
0.029486 ... ... 0.004 -0.001 0.003 2450 0.630 0.001 0.629 ... ... -0.897585
0.028818 ... ... 0.003 0 0.003 2475 0.655 0.001 0.654 ... ... -0.897037
0.020721 ... ... 0.003 -0.001 0.002 2500 0.680 0.001 0.679 ... ... -0.896492
0.020275 ... ... 0.002 0 0.002 2525 0.705 0.001 0.704 ... ... -0.895948
0.019856 ... ... 0.002 0 0.002 2550 0.730 0.001 0.729 ... ... -0.895405
0.011301 ... ... 0.002 -0.001 0.001 2575 0.755 0.001 0.754 ... ... -0.894865
0.011075 ... ... 0.001 0 0.001 2600 0.780 0.001 0.779 ... ... -0.894326
0.010861 ... ... 0.001 0 0.001 2625 0.805 0.001 0.804 ... ... -0.893788
0.010659 ... ... 0.001 0 0.001 2650 0.830 0.001 0.829 ... ... -0.893253
0.010466 ... ... 0.001 0 0.001 2675 0.855 0.001 0.854 ... ... -0.892719
0.010284 ... ... 0.001 0 0.001 2700 0.880 0.001 0.879 ... ... -0.892186
0.005761 ... ... 0.001 -0.001 0.001 2725 0.905 0.001 0.904 ... ... -0.891655
0.005664 ... ... 0.001 -0.001 0.001 2750 0.930 0.001 0.929 ... ... -0.891126
0.005571 ... ... 0.001 0 0.001 2775 0.955 0.001 0.954 ... ... -0.890598
0.005483 ... ... 0.001 0 0.001 2800 0.980 0.001 0.979 ... ... -0.890071

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.