DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.720
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.954681 ... ... 1.247 -0.002 1.245 475 0.001 0 0.001 ... ... -0.001804
0.953742 ... ... 1.222 -0.002 1.220 500 0.001 0 0.001 ... ... -0.001881
0.952822 ... ... 1.197 -0.002 1.195 525 0.001 0 0.001 ... ... -0.001958
0.95192 ... ... 1.172 -0.002 1.170 550 0.001 0 0.001 ... ... -0.002038
0.951035 ... ... 1.147 -0.002 1.145 575 0.001 0 0.001 ... ... -0.00212
0.950166 ... ... 1.122 -0.002 1.120 600 0.001 0 0.001 ... ... -0.002204
0.949311 ... ... 1.097 -0.002 1.095 625 0.001 0 0.001 ... ... -0.002291
0.948469 ... ... 1.072 -0.002 1.070 650 0.001 0 0.001 ... ... -0.002381
0.947641 ... ... 1.047 -0.002 1.045 675 0.001 0 0.001 ... ... -0.002473
0.946824 ... ... 1.022 -0.002 1.020 700 0.001 0 0.001 ... ... -0.002569
0.946019 ... ... 0.997 -0.002 0.995 725 0.001 0 0.001 ... ... -0.002668
0.945224 ... ... 0.972 -0.002 0.970 750 0.001 0 0.001 ... ... -0.002771
0.94444 ... ... 0.947 -0.002 0.945 775 0.001 0 0.001 ... ... -0.002879
0.943665 ... ... 0.922 -0.002 0.920 800 0.001 0 0.001 ... ... -0.00299
0.9429 ... ... 0.897 -0.002 0.895 825 0.001 0 0.001 ... ... -0.003106
0.942143 ... ... 0.872 -0.002 0.870 850 0.001 0 0.001 ... ... -0.003228
0.941395 ... ... 0.847 -0.002 0.845 875 0.001 0 0.001 ... ... -0.003355
0.940655 ... ... 0.822 -0.002 0.820 900 0.001 0 0.001 ... ... -0.003488
0.939922 ... ... 0.797 -0.002 0.795 925 0.001 0 0.001 ... ... -0.003628
0.939197 ... ... 0.772 -0.002 0.770 950 0.001 0 0.001 ... ... -0.003775
0.938478 ... ... 0.747 -0.002 0.745 975 0.001 0 0.001 ... ... -0.003931
0.937767 ... ... 0.722 -0.002 0.720 1000 0.001 0 0.001 ... ... -0.004094
0.937062 ... ... 0.697 -0.002 0.695 1025 0.001 0 0.001 ... ... -0.004268
0.936363 ... ... 0.672 -0.002 0.670 1050 0.001 0 0.001 ... ... -0.004452
0.93567 ... ... 0.647 -0.002 0.645 1075 0.001 0 0.001 ... ... -0.004649
0.934983 ... ... 0.622 -0.002 0.620 1100 0.001 0 0.001 ... ... -0.004858
0.934302 ... ... 0.597 -0.002 0.595 1125 0.001 0 0.001 ... ... -0.005082
0.933626 ... ... 0.572 -0.002 0.570 1150 0.001 0 0.001 ... ... -0.005322
0.932955 ... ... 0.547 -0.002 0.545 1175 0.001 0 0.001 ... ... -0.005581
0.93229 ... ... 0.522 -0.002 0.520 1200 0.001 0 0.001 ... ... -0.00586
0.931629 ... ... 0.497 -0.002 0.495 1225 0.001 0 0.001 ... ... -0.010602
0.930973 ... ... 0.472 -0.002 0.470 1250 0.001 0 0.001 ... ... -0.011159
0.930322 ... ... 0.447 -0.002 0.445 1275 0.001 0 0.001 ... ... -0.011768
0.929675 ... ... 0.422 -0.002 0.420 1300 0.002 0 0.002 ... ... -0.020902
0.929032 ... ... 0.397 -0.002 0.395 1325 0.002 -0.001 0.003 ... ... -0.022108
0.923304 ... ... 0.373 -0.002 0.371 1350 0.003 0 0.003 ... ... -0.031343
0.922239 ... ... 0.348 -0.002 0.346 1375 0.004 0 0.004 ... ... -0.040625
0.910286 ... ... 0.325 -0.002 0.323 1400 0.006 0 0.006 ... ... -0.056599
0.902805 ... ... 0.301 -0.002 0.299 1425 0.007 -0.001 0.008 ... ... -0.066565
0.884512 ... ... 0.279 -0.002 0.277 1450 0.010 0 0.010 ... ... -0.088427
0.865743 ... ... 0.257 -0.002 0.255 1475 0.013 0 0.013 ... ... -0.110015
0.84609 ... ... 0.235 -0.002 0.233 1500 0.016 0 0.016 ... ... -0.132019
0.817661 ... ... 0.215 -0.002 0.213 1525 0.021 0 0.021 ... ... -0.162625
0.785693 ... ... 0.196 -0.002 0.194 1550 0.026 0 0.026 ... ... -0.193128
0.753403 ... ... 0.177 -0.002 0.175 1575 0.032 0 0.032 ... ... -0.227101
0.715695 ... ... 0.160 -0.002 0.158 1600 0.039 0 0.039 ... ... -0.263959
0.677762 ... ... 0.143 -0.002 0.141 1625 0.048 0 0.048 ... ... -0.304795
0.636393 ... ... 0.128 -0.002 0.126 1650 0.057 0 0.057 ... ... -0.345411
0.594114 ... ... 0.114 -0.002 0.112 1675 0.068 0 0.068 ... ... -0.38808
0.551238 ... ... 0.101 -0.001 0.100 1700 0.080 0 0.080 ... ... -0.430812
0.508825 ... ... 0.090 -0.002 0.088 1725 0.093 0 0.093 ... ... -0.473223
0.467556 ... ... 0.079 -0.001 0.078 1750 0.107 0 0.107 ... ... -0.514915
0.426631 ... ... 0.070 -0.002 0.068 1775 0.123 0.001 0.122 ... ... -0.554188
0.388614 ... ... 0.062 -0.002 0.060 1800 0.139 0.001 0.138 ... ... -0.592731
0.353098 ... ... 0.054 -0.001 0.053 1825 0.156 0.001 0.155 ... ... -0.629232
0.318066 ... ... 0.047 -0.001 0.046 1850 0.174 0.001 0.173 ... ... -0.663195
0.285754 ... ... 0.041 -0.001 0.040 1875 0.193 0.001 0.192 ... ... -0.694107
0.256721 ... ... 0.036 -0.001 0.035 1900 0.212 0.001 0.211 ... ... -0.724635
0.22795 ... ... 0.031 -0.001 0.030 1925 0.232 0.001 0.231 ... ... -0.75172
0.20294 ... ... 0.027 -0.001 0.026 1950 0.253 0.001 0.252 ... ... -0.774779
0.182306 ... ... 0.024 -0.001 0.023 1975 0.274 0.001 0.273 ... ... -0.797397
0.162104 ... ... 0.020 0 0.020 2000 0.296 0.001 0.295 ... ... -0.815463
0.142056 ... ... 0.018 -0.001 0.017 2025 0.318 0.001 0.317 ... ... -0.833086
0.127039 ... ... 0.015 0 0.015 2050 0.341 0.002 0.339 ... ... -0.845645
0.106845 ... ... 0.013 -0.001 0.012 2075 0.364 0.002 0.362 ... ... -0.85771
0.097662 ... ... 0.011 0 0.011 2100 0.387 0.002 0.385 ... ... -0.869397
0.082933 ... ... 0.010 -0.001 0.009 2125 0.410 0.002 0.408 ... ... -0.880814
0.074266 ... ... 0.008 0 0.008 2150 0.434 0.002 0.432 ... ... -0.886706
0.065789 ... ... 0.007 0 0.007 2175 0.458 0.002 0.456 ... ... -0.892282
0.057426 ... ... 0.006 0 0.006 2200 0.482 0.002 0.480 ... ... -0.897584
0.049093 ... ... 0.005 0 0.005 2225 0.506 0.002 0.504 ... ... -0.902648
0.040688 ... ... 0.004 0 0.004 2250 0.531 0.002 0.529 ... ... -0.902318
0.039619 ... ... 0.004 0 0.004 2275 0.555 0.002 0.553 ... ... -0.906969
0.031251 ... ... 0.003 0 0.003 2300 0.580 0.002 0.578 ... ... -0.906435
0.030485 ... ... 0.003 0 0.003 2325 0.605 0.002 0.603 ... ... -0.905903
0.021911 ... ... 0.002 0 0.002 2350 0.630 0.002 0.628 ... ... -0.905373
0.021404 ... ... 0.002 0 0.002 2375 0.655 0.002 0.653 ... ... -0.904844
0.020929 ... ... 0.002 0 0.002 2400 0.680 0.002 0.678 ... ... -0.904317
0.011914 ... ... 0.002 -0.001 0.001 2425 0.705 0.002 0.703 ... ... -0.903792
0.01166 ... ... 0.001 0 0.001 2450 0.730 0.002 0.728 ... ... -0.903269
0.01142 ... ... 0.001 0 0.001 2475 0.755 0.002 0.753 ... ... -0.902747
0.011194 ... ... 0.001 0 0.001 2500 0.780 0.002 0.778 ... ... -0.902227
0.01098 ... ... 0.001 0 0.001 2525 0.805 0.002 0.803 ... ... -0.901709
0.010778 ... ... 0.001 0 0.001 2550 0.830 0.002 0.828 ... ... -0.901192
0.010586 ... ... 0.001 0 0.001 2575 0.855 0.002 0.853 ... ... -0.900677
0.010404 ... ... 0.001 0 0.001 2600 0.880 0.002 0.878 ... ... -0.900163
0.005828 ... ... 0.001 -0.001 0.001 2625 0.905 0.002 0.903 ... ... -0.899651
0.005731 ... ... 0.001 0 0.001 2650 0.930 0.002 0.928 ... ... -0.89914
0.005639 ... ... 0.001 0 0.001 2675 0.955 0.002 0.953 ... ... -0.898631
0.00555 ... ... 0.001 0 0.001 2700 0.980 0.002 0.978 ... ... -0.898124
0.005466 ... ... 0.001 0 0.001 2725 1.005 0.002 1.003 ... ... -0.897618
0.005385 ... ... 0.001 0 0.001 2750 1.030 0.002 1.028 ... ... -0.897113
0.005307 ... ... 0.001 0 0.001 2775 1.055 0.002 1.053 ... ... -0.89661

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.