DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.616
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.968589 ... ... 1.246 -0.005 1.241 375 0.001 0 0.001 ... ... -0.001666
0.967793 ... ... 1.221 -0.005 1.216 400 0.001 0 0.001 ... ... -0.001746
0.967018 ... ... 1.196 -0.005 1.191 425 0.001 0 0.001 ... ... -0.001829
0.966263 ... ... 1.171 -0.005 1.166 450 0.001 0 0.001 ... ... -0.001912
0.965525 ... ... 1.146 -0.005 1.141 475 0.001 0 0.001 ... ... -0.001998
0.964803 ... ... 1.121 -0.005 1.116 500 0.001 0 0.001 ... ... -0.002086
0.964095 ... ... 1.096 -0.005 1.091 525 0.001 0 0.001 ... ... -0.002176
0.963402 ... ... 1.071 -0.005 1.066 550 0.001 0 0.001 ... ... -0.002269
0.962721 ... ... 1.046 -0.005 1.041 575 0.001 0 0.001 ... ... -0.002365
0.962051 ... ... 1.021 -0.005 1.016 600 0.001 0 0.001 ... ... -0.002463
0.961393 ... ... 0.996 -0.005 0.991 625 0.001 0 0.001 ... ... -0.002566
0.960745 ... ... 0.971 -0.005 0.966 650 0.001 0 0.001 ... ... -0.002672
0.960107 ... ... 0.946 -0.005 0.941 675 0.001 0 0.001 ... ... -0.002782
0.959478 ... ... 0.921 -0.005 0.916 700 0.001 0 0.001 ... ... -0.002896
0.958857 ... ... 0.896 -0.005 0.891 725 0.001 0 0.001 ... ... -0.003015
0.958245 ... ... 0.871 -0.005 0.866 750 0.001 0 0.001 ... ... -0.00314
0.95764 ... ... 0.846 -0.005 0.841 775 0.001 0 0.001 ... ... -0.00327
0.957043 ... ... 0.821 -0.005 0.816 800 0.001 0 0.001 ... ... -0.003406
0.956453 ... ... 0.796 -0.005 0.791 825 0.001 0 0.001 ... ... -0.003549
0.955869 ... ... 0.771 -0.005 0.766 850 0.001 0 0.001 ... ... -0.003699
0.955292 ... ... 0.746 -0.005 0.741 875 0.001 0 0.001 ... ... -0.003858
0.954721 ... ... 0.721 -0.005 0.716 900 0.001 0 0.001 ... ... -0.004025
0.954156 ... ... 0.696 -0.005 0.691 925 0.001 0 0.001 ... ... -0.004202
0.953596 ... ... 0.671 -0.005 0.666 950 0.001 0 0.001 ... ... -0.00439
0.953042 ... ... 0.646 -0.005 0.641 975 0.001 0 0.001 ... ... -0.00459
0.952493 ... ... 0.621 -0.005 0.616 1000 0.001 0 0.001 ... ... -0.004803
0.951949 ... ... 0.596 -0.005 0.591 1025 0.001 0 0.001 ... ... -0.005031
0.951409 ... ... 0.571 -0.005 0.566 1050 0.001 0 0.001 ... ... -0.005276
0.950874 ... ... 0.546 -0.005 0.541 1075 0.001 0 0.001 ... ... -0.00554
0.950344 ... ... 0.521 -0.005 0.516 1100 0.001 0 0.001 ... ... -0.005825
0.949818 ... ... 0.496 -0.005 0.491 1125 0.001 0 0.001 ... ... -0.006134
0.949296 ... ... 0.471 -0.005 0.466 1150 0.001 0 0.001 ... ... -0.006471
0.948778 ... ... 0.446 -0.005 0.441 1175 0.001 0 0.001 ... ... -0.006841
0.948264 ... ... 0.421 -0.005 0.416 1200 0.001 0 0.001 ... ... -0.01242
0.947753 ... ... 0.396 -0.005 0.391 1225 0.001 0 0.001 ... ... -0.013175
0.947246 ... ... 0.371 -0.005 0.366 1250 0.002 0 0.002 ... ... -0.023465
0.94019 ... ... 0.347 -0.005 0.342 1275 0.003 0 0.003 ... ... -0.033357
0.932597 ... ... 0.323 -0.005 0.318 1300 0.004 0 0.004 ... ... -0.043376
0.92434 ... ... 0.299 -0.005 0.294 1325 0.005 0 0.005 ... ... -0.053826
0.90352 ... ... 0.276 -0.004 0.272 1350 0.008 0.001 0.007 ... ... -0.077725
0.887859 ... ... 0.254 -0.005 0.249 1375 0.010 0 0.010 ... ... -0.095368
0.866036 ... ... 0.232 -0.005 0.227 1400 0.013 0 0.013 ... ... -0.119105
0.838738 ... ... 0.211 -0.005 0.206 1425 0.017 0.001 0.016 ... ... -0.148042
0.806739 ... ... 0.190 -0.004 0.186 1450 0.021 0 0.021 ... ... -0.177559
0.770751 ... ... 0.171 -0.004 0.167 1475 0.027 0.001 0.026 ... ... -0.215117
0.731396 ... ... 0.153 -0.004 0.149 1500 0.034 0.001 0.033 ... ... -0.255652
0.687345 ... ... 0.136 -0.003 0.133 1525 0.043 0.003 0.040 ... ... -0.300513
0.642122 ... ... 0.120 -0.002 0.118 1550 0.052 0.003 0.049 ... ... -0.344932
0.596085 ... ... 0.105 -0.001 0.104 1575 0.063 0.003 0.060 ... ... -0.391629
0.549588 ... ... 0.092 -0.001 0.091 1600 0.075 0.004 0.071 ... ... -0.438424
0.502992 ... ... 0.080 -0.001 0.079 1625 0.088 0.004 0.084 ... ... -0.484975
0.456675 ... ... 0.069 -0.001 0.068 1650 0.102 0.004 0.098 ... ... -0.530913
0.412658 ... ... 0.060 -0.001 0.059 1675 0.117 0.004 0.113 ... ... -0.575835
0.368719 ... ... 0.052 -0.002 0.050 1700 0.133 0.003 0.130 ... ... -0.619289
0.329106 ... ... 0.044 -0.001 0.043 1725 0.151 0.004 0.147 ... ... -0.658108
0.289578 ... ... 0.038 -0.002 0.036 1750 0.169 0.004 0.165 ... ... -0.696524
0.256589 ... ... 0.032 -0.001 0.031 1775 0.189 0.004 0.185 ... ... -0.728183
0.228056 ... ... 0.027 0 0.027 1800 0.209 0.004 0.205 ... ... -0.75915
0.200172 ... ... 0.023 0 0.023 1825 0.230 0.005 0.225 ... ... -0.785637
0.177229 ... ... 0.020 0 0.020 1850 0.252 0.005 0.247 ... ... -0.80702
0.154764 ... ... 0.017 0 0.017 1875 0.274 0.005 0.269 ... ... -0.827699
0.132387 ... ... 0.014 0 0.014 1900 0.296 0.005 0.291 ... ... -0.847995
0.115699 ... ... 0.012 0 0.012 1925 0.319 0.005 0.314 ... ... -0.86261
0.105371 ... ... 0.011 0 0.011 1950 0.342 0.005 0.337 ... ... -0.876766
0.08928 ... ... 0.009 0 0.009 1975 0.366 0.005 0.361 ... ... -0.884728
0.079727 ... ... 0.008 0 0.008 2000 0.389 0.005 0.384 ... ... -0.898161
0.070457 ... ... 0.007 0 0.007 2025 0.413 0.005 0.408 ... ... -0.905302
0.061372 ... ... 0.006 0 0.006 2050 0.437 0.005 0.432 ... ... -0.912122
0.059495 ... ... 0.006 0 0.006 2075 0.462 0.005 0.457 ... ... -0.91255
0.050827 ... ... 0.005 0 0.005 2100 0.486 0.005 0.481 ... ... -0.918799
0.049408 ... ... 0.005 0 0.005 2125 0.511 0.005 0.506 ... ... -0.918871
0.04096 ... ... 0.004 0 0.004 2150 0.535 0.005 0.530 ... ... -0.924676
0.039905 ... ... 0.004 0 0.004 2175 0.560 0.005 0.555 ... ... -0.924475
0.038925 ... ... 0.004 0 0.004 2200 0.585 0.005 0.580 ... ... -0.924256
0.030726 ... ... 0.003 0 0.003 2225 0.609 0.005 0.604 ... ... -0.929512
0.03002 ... ... 0.003 0 0.003 2250 0.634 0.005 0.629 ... ... -0.929095
0.021584 ... ... 0.002 0 0.002 2275 0.659 0.005 0.654 ... ... -0.92868
0.021115 ... ... 0.002 0 0.002 2300 0.684 0.005 0.679 ... ... -0.928267
0.020674 ... ... 0.002 0 0.002 2325 0.709 0.005 0.704 ... ... -0.927855
0.020259 ... ... 0.002 0 0.002 2350 0.734 0.005 0.729 ... ... -0.927444
0.011529 ... ... 0.001 0 0.001 2375 0.759 0.005 0.754 ... ... -0.927035
0.011305 ... ... 0.001 0 0.001 2400 0.784 0.005 0.779 ... ... -0.926627
0.011094 ... ... 0.001 0 0.001 2425 0.809 0.005 0.804 ... ... -0.926221
0.010893 ... ... 0.001 0 0.001 2450 0.834 0.005 0.829 ... ... -0.925815
0.010703 ... ... 0.001 0 0.001 2475 0.859 0.005 0.854 ... ... -0.925412
0.010522 ... ... 0.001 0 0.001 2500 0.884 0.005 0.879 ... ... -0.925009
0.010351 ... ... 0.001 0 0.001 2525 0.909 0.005 0.904 ... ... -0.924607
0.010187 ... ... 0.001 0 0.001 2550 0.934 0.005 0.929 ... ... -0.924207
0.005706 ... ... 0.001 0 0.001 2575 0.959 0.005 0.954 ... ... -0.923808
0.005618 ... ... 0.001 0 0.001 2600 0.984 0.005 0.979 ... ... -0.92341
0.005534 ... ... 0.001 0 0.001 2625 1.009 0.005 1.004 ... ... -0.923014
0.005454 ... ... 0.001 0 0.001 2650 1.034 0.005 1.029 ... ... -0.922618
0.005377 ... ... 0.001 0 0.001 2675 1.059 0.005 1.054 ... ... -0.922224
0.005304 ... ... 0.001 0 0.001 2700 1.084 0.005 1.079 ... ... -0.921831
0.005233 ... ... 0.001 0 0.001 2725 1.109 0.005 1.104 ... ... -0.921439
0.005165 ... ... 0.001 0 0.001 2750 1.134 0.005 1.129 ... ... -0.921048
0.0051 ... ... 0.001 0 0.001 2775 1.159 0.005 1.154 ... ... -0.920658

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.