DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.815
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.956848 ... ... 1.303 -0.013 1.290 525 0.001 0 0.001 ... ... -0.001794
0.956032 ... ... 1.278 -0.013 1.265 550 0.001 0 0.001 ... ... -0.001864
0.95523 ... ... 1.253 -0.013 1.240 575 0.001 0 0.001 ... ... -0.001936
0.954443 ... ... 1.228 -0.013 1.215 600 0.001 0 0.001 ... ... -0.00201
0.953669 ... ... 1.203 -0.013 1.190 625 0.001 0 0.001 ... ... -0.002086
0.952908 ... ... 1.178 -0.013 1.165 650 0.001 0 0.001 ... ... -0.002164
0.952158 ... ... 1.153 -0.013 1.140 675 0.001 0 0.001 ... ... -0.002244
0.951419 ... ... 1.128 -0.013 1.115 700 0.001 0 0.001 ... ... -0.002327
0.950691 ... ... 1.103 -0.013 1.090 725 0.001 0 0.001 ... ... -0.002413
0.949972 ... ... 1.078 -0.013 1.065 750 0.001 0 0.001 ... ... -0.002501
0.949263 ... ... 1.053 -0.013 1.040 775 0.001 0 0.001 ... ... -0.002593
0.948563 ... ... 1.028 -0.013 1.015 800 0.001 0 0.001 ... ... -0.002687
0.947871 ... ... 1.003 -0.013 0.990 825 0.001 0 0.001 ... ... -0.002786
0.947186 ... ... 0.978 -0.013 0.965 850 0.001 0 0.001 ... ... -0.002888
0.94651 ... ... 0.953 -0.013 0.940 875 0.001 0 0.001 ... ... -0.002995
0.945841 ... ... 0.928 -0.013 0.915 900 0.001 0 0.001 ... ... -0.003105
0.945179 ... ... 0.903 -0.013 0.890 925 0.001 0 0.001 ... ... -0.003221
0.944523 ... ... 0.878 -0.013 0.865 950 0.001 0 0.001 ... ... -0.003343
0.943874 ... ... 0.853 -0.013 0.840 975 0.001 0 0.001 ... ... -0.00347
0.943231 ... ... 0.828 -0.013 0.815 1000 0.001 0 0.001 ... ... -0.003603
0.942594 ... ... 0.803 -0.013 0.790 1025 0.001 0 0.001 ... ... -0.003743
0.941963 ... ... 0.778 -0.013 0.765 1050 0.001 0 0.001 ... ... -0.003891
0.941338 ... ... 0.753 -0.013 0.740 1075 0.001 0 0.001 ... ... -0.004046
0.940717 ... ... 0.728 -0.013 0.715 1100 0.001 0 0.001 ... ... -0.004211
0.940102 ... ... 0.703 -0.013 0.690 1125 0.001 0 0.001 ... ... -0.004386
0.939491 ... ... 0.678 -0.013 0.665 1150 0.001 0 0.001 ... ... -0.004571
0.938886 ... ... 0.653 -0.013 0.640 1175 0.001 0 0.001 ... ... -0.004769
0.938285 ... ... 0.628 -0.013 0.615 1200 0.001 0 0.001 ... ... -0.004979
0.937688 ... ... 0.603 -0.013 0.590 1225 0.001 0 0.001 ... ... -0.005206
0.937096 ... ... 0.578 -0.013 0.565 1250 0.001 0 0.001 ... ... -0.005448
0.936508 ... ... 0.553 -0.013 0.540 1275 0.001 0 0.001 ... ... -0.00571
0.935924 ... ... 0.528 -0.013 0.515 1300 0.001 0 0.001 ... ... -0.005993
0.935344 ... ... 0.503 -0.013 0.490 1325 0.001 0 0.001 ... ... -0.006301
0.934768 ... ... 0.478 -0.013 0.465 1350 0.001 0 0.001 ... ... -0.011404
0.934195 ... ... 0.453 -0.013 0.440 1375 0.001 0 0.001 ... ... -0.012022
0.933626 ... ... 0.428 -0.013 0.415 1400 0.002 0.001 0.001 ... ... -0.021349
0.933061 ... ... 0.403 -0.013 0.390 1425 0.002 0 0.002 ... ... -0.022575
0.927056 ... ... 0.379 -0.013 0.366 1450 0.003 0 0.003 ... ... -0.032
0.920552 ... ... 0.354 -0.012 0.342 1475 0.005 0.001 0.004 ... ... -0.048214
0.913459 ... ... 0.331 -0.013 0.318 1500 0.006 0 0.006 ... ... -0.057775
0.900372 ... ... 0.307 -0.012 0.295 1525 0.008 0.001 0.007 ... ... -0.073862
0.881709 ... ... 0.285 -0.012 0.273 1550 0.010 0.001 0.009 ... ... -0.09027
0.862529 ... ... 0.262 -0.011 0.251 1575 0.013 0.001 0.012 ... ... -0.112318
0.838398 ... ... 0.241 -0.011 0.230 1600 0.017 0.001 0.016 ... ... -0.139101
0.813523 ... ... 0.220 -0.011 0.209 1625 0.021 0.001 0.020 ... ... -0.16609
0.781038 ... ... 0.200 -0.010 0.190 1650 0.027 0.003 0.024 ... ... -0.200472
0.748161 ... ... 0.181 -0.010 0.171 1675 0.033 0.003 0.030 ... ... -0.234744
0.709826 ... ... 0.163 -0.009 0.154 1700 0.040 0.003 0.037 ... ... -0.272003
0.671176 ... ... 0.146 -0.009 0.137 1725 0.048 0.003 0.045 ... ... -0.311735
0.629055 ... ... 0.130 -0.008 0.122 1750 0.058 0.005 0.053 ... ... -0.354535
0.58596 ... ... 0.116 -0.008 0.108 1775 0.068 0.005 0.063 ... ... -0.397344
0.542292 ... ... 0.102 -0.007 0.095 1800 0.080 0.006 0.074 ... ... -0.441357
0.49845 ... ... 0.090 -0.007 0.083 1825 0.093 0.006 0.087 ... ... -0.485128
0.454841 ... ... 0.079 -0.007 0.072 1850 0.107 0.007 0.100 ... ... -0.528259
0.413357 ... ... 0.068 -0.005 0.063 1875 0.122 0.007 0.115 ... ... -0.570326
0.37203 ... ... 0.060 -0.006 0.054 1900 0.138 0.007 0.131 ... ... -0.610873
0.334734 ... ... 0.052 -0.005 0.047 1925 0.156 0.009 0.147 ... ... -0.647041
0.297693 ... ... 0.045 -0.005 0.040 1950 0.174 0.009 0.165 ... ... -0.682573
0.266688 ... ... 0.039 -0.004 0.035 1975 0.193 0.009 0.184 ... ... -0.714999
0.236252 ... ... 0.034 -0.004 0.030 2000 0.213 0.010 0.203 ... ... -0.743735
0.209841 ... ... 0.029 -0.003 0.026 2025 0.234 0.010 0.224 ... ... -0.768217
0.18373 ... ... 0.025 -0.003 0.022 2050 0.255 0.010 0.245 ... ... -0.79206
0.162236 ... ... 0.022 -0.003 0.019 2075 0.276 0.010 0.266 ... ... -0.815641
0.14599 ... ... 0.019 -0.002 0.017 2100 0.299 0.011 0.288 ... ... -0.829729
0.125061 ... ... 0.016 -0.002 0.014 2125 0.321 0.011 0.310 ... ... -0.847951
0.10947 ... ... 0.013 -0.001 0.012 2150 0.343 0.011 0.332 ... ... -0.866096
0.093997 ... ... 0.011 -0.001 0.010 2175 0.366 0.011 0.355 ... ... -0.878796
0.078398 ... ... 0.009 -0.001 0.008 2200 0.390 0.012 0.378 ... ... -0.885588
0.069253 ... ... 0.008 -0.001 0.007 2225 0.413 0.012 0.401 ... ... -0.897631
0.053125 ... ... 0.006 -0.001 0.005 2250 0.437 0.012 0.425 ... ... -0.903684
0.0439 ... ... 0.005 -0.001 0.004 2275 0.461 0.012 0.449 ... ... -0.909448
0.042552 ... ... 0.004 0 0.004 2300 0.486 0.013 0.473 ... ... -0.909225
0.033494 ... ... 0.004 -0.001 0.003 2325 0.510 0.012 0.498 ... ... -0.914487
0.032545 ... ... 0.003 0 0.003 2350 0.535 0.013 0.522 ... ... -0.914009
0.023361 ... ... 0.002 0 0.002 2375 0.560 0.013 0.547 ... ... -0.913533
0.022741 ... ... 0.002 0 0.002 2400 0.585 0.013 0.572 ... ... -0.913058
0.012946 ... ... 0.002 -0.001 0.001 2425 0.610 0.013 0.597 ... ... -0.912585
0.012618 ... ... 0.001 0 0.001 2450 0.635 0.013 0.622 ... ... -0.912113
0.012312 ... ... 0.001 0 0.001 2475 0.660 0.013 0.647 ... ... -0.911643
0.012026 ... ... 0.001 0 0.001 2500 0.685 0.013 0.672 ... ... -0.911175
0.011759 ... ... 0.001 0 0.001 2525 0.710 0.013 0.697 ... ... -0.910708
0.006586 ... ... 0.001 -0.001 0.001 2550 0.735 0.013 0.722 ... ... -0.910242
0.006445 ... ... 0.001 0 0.001 2575 0.760 0.013 0.747 ... ... -0.909778
0.006312 ... ... 0.001 0 0.001 2600 0.785 0.013 0.772 ... ... -0.909316
0.006187 ... ... 0.001 0 0.001 2625 0.810 0.013 0.797 ... ... -0.908854
0.006069 ... ... 0.001 0 0.001 2650 0.835 0.013 0.822 ... ... -0.908394
0.005956 ... ... 0.001 0 0.001 2675 0.860 0.013 0.847 ... ... -0.907936
0.00585 ... ... 0.001 0 0.001 2700 0.885 0.013 0.872 ... ... -0.907479
0.005749 ... ... 0.001 0 0.001 2725 0.910 0.013 0.897 ... ... -0.907023
0.005652 ... ... 0.001 0 0.001 2750 0.935 0.013 0.922 ... ... -0.906568
0.00556 ... ... 0.001 0 0.001 2775 0.960 0.013 0.947 ... ... -0.906115
0.005473 ... ... 0.001 0 0.001 2800 0.985 0.013 0.972 ... ... -0.905663
0.005389 ... ... 0.001 0 0.001 2825 1.010 0.013 0.997 ... ... -0.905212
0.005308 ... ... 0.001 0 0.001 2850 1.035 0.013 1.022 ... ... -0.904762

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.