DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.780
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
0.955975 ... ... ... ... 1.257 525 0.001 ... ... ... ... -0.001852
0.955077 ... ... 1.237 -0.005 1.232 550 0.001 0 0.001 ... ... -0.001925
0.954191 ... ... 1.212 -0.005 1.207 575 0.001 0 0.001 ... ... -0.002001
0.953317 ... ... 1.187 -0.005 1.182 600 0.001 0 0.001 ... ... -0.002079
0.952453 ... ... 1.162 -0.005 1.157 625 0.001 0 0.001 ... ... -0.002158
0.951598 ... ... 1.137 -0.005 1.132 650 0.001 0 0.001 ... ... -0.00224
0.950751 ... ... 1.112 -0.005 1.107 675 0.001 0 0.001 ... ... -0.002325
0.94991 ... ... 1.087 -0.005 1.082 700 0.001 0 0.001 ... ... -0.002412
0.949076 ... ... 1.062 -0.005 1.057 725 0.001 0 0.001 ... ... -0.002502
0.948247 ... ... 1.037 -0.005 1.032 750 0.001 0 0.001 ... ... -0.002595
0.947422 ... ... 1.012 -0.005 1.007 775 0.001 0 0.001 ... ... -0.002692
0.9466 ... ... 0.987 -0.005 0.982 800 0.001 0 0.001 ... ... -0.002793
0.945781 ... ... 0.962 -0.005 0.957 825 0.001 0 0.001 ... ... -0.002897
0.944964 ... ... 0.937 -0.005 0.932 850 0.001 0 0.001 ... ... -0.003006
0.944147 ... ... 0.912 -0.005 0.907 875 0.001 0 0.001 ... ... -0.003119
0.94333 ... ... 0.887 -0.005 0.882 900 0.001 0 0.001 ... ... -0.003238
0.942512 ... ... 0.862 -0.005 0.857 925 0.001 0 0.001 ... ... -0.003362
0.941692 ... ... 0.837 -0.005 0.832 950 0.001 0 0.001 ... ... -0.003492
0.940868 ... ... 0.812 -0.005 0.807 975 0.001 0 0.001 ... ... -0.003628
0.94004 ... ... 0.787 -0.005 0.782 1000 0.001 0 0.001 ... ... -0.003772
0.939206 ... ... 0.762 -0.005 0.757 1025 0.001 0 0.001 ... ... -0.003923
0.938365 ... ... 0.737 -0.005 0.732 1050 0.001 0 0.001 ... ... -0.004082
0.937515 ... ... 0.712 -0.005 0.707 1075 0.001 0 0.001 ... ... -0.004251
0.936655 ... ... 0.687 -0.005 0.682 1100 0.001 0 0.001 ... ... -0.004431
0.935782 ... ... 0.662 -0.005 0.657 1125 0.001 0 0.001 ... ... -0.004621
0.934895 ... ... 0.637 -0.005 0.632 1150 0.001 0 0.001 ... ... -0.004824
0.933991 ... ... 0.612 -0.005 0.607 1175 0.001 0 0.001 ... ... -0.005041
0.933067 ... ... 0.587 -0.005 0.582 1200 0.001 0 0.001 ... ... -0.005275
0.932119 ... ... 0.562 -0.005 0.557 1225 0.001 0 0.001 ... ... -0.005525
0.931144 ... ... 0.537 -0.005 0.532 1250 0.001 0 0.001 ... ... -0.005795
0.930137 ... ... 0.512 -0.005 0.507 1275 0.001 0 0.001 ... ... -0.006088
0.929093 ... ... 0.487 -0.005 0.482 1300 0.001 0 0.001 ... ... -0.006407
0.928005 ... ... 0.462 -0.005 0.457 1325 0.001 0 0.001 ... ... -0.011602
0.926865 ... ... 0.437 -0.005 0.432 1350 0.001 0 0.001 ... ... -0.012245
0.925663 ... ... 0.412 -0.005 0.407 1375 0.001 0 0.001 ... ... -0.012953
0.924386 ... ... 0.387 -0.005 0.382 1400 0.002 0 0.002 ... ... -0.023034
0.918067 ... ... 0.363 -0.005 0.358 1425 0.003 0 0.003 ... ... -0.032678
0.911192 ... ... 0.339 -0.005 0.334 1450 0.004 0 0.004 ... ... -0.042394
0.903663 ... ... 0.315 -0.005 0.310 1475 0.006 0 0.006 ... ... -0.059107
0.890459 ... ... 0.292 -0.005 0.287 1500 0.008 0 0.008 ... ... -0.075644
0.871849 ... ... 0.270 -0.005 0.265 1525 0.011 0 0.011 ... ... -0.097851
0.852506 ... ... 0.248 -0.005 0.243 1550 0.014 0 0.014 ... ... -0.120076
0.828231 ... ... 0.227 -0.005 0.222 1575 0.017 -0.001 0.018 ... ... -0.142968
0.802968 ... ... 0.207 -0.006 0.201 1600 0.021 -0.001 0.022 ... ... -0.170958
0.773107 ... ... 0.187 -0.006 0.181 1625 0.026 -0.001 0.027 ... ... -0.203386
0.736658 ... ... 0.168 -0.005 0.163 1650 0.032 -0.001 0.033 ... ... -0.239617
0.699588 ... ... 0.151 -0.006 0.145 1675 0.040 0 0.040 ... ... -0.281198
0.656547 ... ... 0.135 -0.005 0.130 1700 0.049 0 0.049 ... ... -0.324352
0.61297 ... ... 0.121 -0.005 0.116 1725 0.060 0 0.060 ... ... -0.369572
0.568906 ... ... 0.108 -0.004 0.104 1750 0.073 0.002 0.071 ... ... -0.414792
0.526216 ... ... 0.096 -0.002 0.094 1775 0.087 0.003 0.084 ... ... -0.458335
0.485276 ... ... 0.085 -0.001 0.084 1800 0.102 0.005 0.097 ... ... -0.499965
0.445073 ... ... 0.074 0 0.074 1825 0.117 0.005 0.112 ... ... -0.540475
0.406228 ... ... 0.065 0 0.065 1850 0.132 0.005 0.127 ... ... -0.58079
0.369198 ... ... 0.056 0.001 0.057 1875 0.149 0.006 0.143 ... ... -0.617828
0.332168 ... ... 0.049 0 0.049 1900 0.165 0.004 0.161 ... ... -0.656966
0.297153 ... ... 0.042 0 0.042 1925 0.183 0.004 0.179 ... ... -0.691768
0.264738 ... ... 0.037 -0.001 0.036 1950 0.202 0.004 0.198 ... ... -0.723608
0.235538 ... ... 0.032 -0.001 0.031 1975 0.222 0.004 0.218 ... ... -0.751879
0.21018 ... ... 0.028 -0.001 0.027 2000 0.242 0.004 0.238 ... ... -0.779956
0.185067 ... ... 0.024 -0.001 0.023 2025 0.263 0.004 0.259 ... ... -0.803915
0.164387 ... ... 0.021 -0.001 0.020 2050 0.285 0.004 0.281 ... ... -0.823094
0.143929 ... ... 0.018 -0.001 0.017 2075 0.307 0.004 0.303 ... ... -0.841842
0.128588 ... ... 0.016 -0.001 0.015 2100 0.330 0.004 0.326 ... ... -0.855224
0.113573 ... ... 0.014 -0.001 0.013 2125 0.353 0.005 0.348 ... ... -0.868113
0.104277 ... ... 0.012 0 0.012 2150 0.376 0.004 0.372 ... ... -0.88065
0.089714 ... ... 0.011 -0.001 0.010 2175 0.399 0.004 0.395 ... ... -0.892967
0.081048 ... ... 0.010 -0.001 0.009 2200 0.423 0.004 0.419 ... ... -0.899295
0.072625 ... ... 0.008 0 0.008 2225 0.447 0.004 0.443 ... ... -0.905303
0.064372 ... ... 0.007 0 0.007 2250 0.471 0.004 0.467 ... ... -0.91104
0.056216 ... ... 0.006 0 0.006 2275 0.495 0.004 0.491 ... ... -0.916547
0.048077 ... ... 0.006 -0.001 0.005 2300 0.519 0.004 0.515 ... ... -0.92186
0.039858 ... ... 0.005 -0.001 0.004 2325 0.544 0.005 0.539 ... ... -0.921154
0.038835 ... ... 0.004 0 0.004 2350 0.568 0.004 0.564 ... ... -0.926091
0.030639 ... ... 0.003 0 0.003 2375 0.593 0.005 0.588 ... ... -0.925213
0.029903 ... ... 0.003 0 0.003 2400 0.618 0.005 0.613 ... ... -0.92437
0.021493 ... ... 0.002 0 0.002 2425 0.643 0.005 0.638 ... ... -0.923559
0.021005 ... ... 0.002 0 0.002 2450 0.668 0.005 0.663 ... ... -0.922777
0.020548 ... ... 0.002 0 0.002 2475 0.693 0.005 0.688 ... ... -0.922019
0.011695 ... ... 0.001 0 0.001 2500 0.718 0.005 0.713 ... ... -0.921284
0.011449 ... ... 0.001 0 0.001 2525 0.743 0.005 0.738 ... ... -0.920569
0.011218 ... ... 0.001 0 0.001 2550 0.768 0.005 0.763 ... ... -0.919872
0.010999 ... ... 0.001 0 0.001 2575 0.793 0.005 0.788 ... ... -0.919192
0.010792 ... ... 0.001 0 0.001 2600 0.818 0.005 0.813 ... ... -0.918527
0.006046 ... ... 0.001 -0.001 0.001 2625 0.843 0.005 0.838 ... ... -0.917876
0.005936 ... ... 0.001 0 0.001 2650 0.868 0.005 0.863 ... ... -0.917238
0.005831 ... ... 0.001 0 0.001 2675 0.893 0.005 0.888 ... ... -0.916612
0.005732 ... ... 0.001 0 0.001 2700 0.918 0.005 0.913 ... ... -0.915996
0.005638 ... ... 0.001 0 0.001 2725 0.943 0.005 0.938 ... ... -0.915391
0.005548 ... ... 0.001 0 0.001 2750 0.968 0.005 0.963 ... ... -0.914795
0.005461 ... ... 0.001 0 0.001 2775 0.993 0.005 0.988 ... ... -0.914207
0.005379 ... ... 0.001 0 0.001 2800 1.018 0.005 1.013 ... ... -0.913628

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.