DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.920
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.994245 ... ... 1.423 -0.003 1.420 500 0.001 0 0.001 ... ... -0.001582
0.994133 ... ... 1.398 -0.003 1.395 525 0.001 0 0.001 ... ... -0.001643
0.994023 ... ... 1.373 -0.003 1.370 550 0.001 0 0.001 ... ... -0.001705
0.993916 ... ... 1.348 -0.003 1.345 575 0.001 0 0.001 ... ... -0.001769
0.99381 ... ... 1.323 -0.003 1.320 600 0.001 0 0.001 ... ... -0.001834
0.993707 ... ... 1.298 -0.003 1.295 625 0.001 0 0.001 ... ... -0.0019
0.993604 ... ... 1.273 -0.003 1.270 650 0.001 0 0.001 ... ... -0.001968
0.993504 ... ... 1.248 -0.003 1.245 675 0.001 0 0.001 ... ... -0.002038
0.993405 ... ... 1.223 -0.003 1.220 700 0.001 0 0.001 ... ... -0.002109
0.993307 ... ... 1.198 -0.003 1.195 725 0.001 0 0.001 ... ... -0.002183
0.993211 ... ... 1.173 -0.003 1.170 750 0.001 0 0.001 ... ... -0.002259
0.993115 ... ... 1.148 -0.003 1.145 775 0.001 0 0.001 ... ... -0.002337
0.993021 ... ... 1.123 -0.003 1.120 800 0.001 0 0.001 ... ... -0.002418
0.992929 ... ... 1.098 -0.003 1.095 825 0.001 0 0.001 ... ... -0.002502
0.992837 ... ... 1.073 -0.003 1.070 850 0.001 0 0.001 ... ... -0.002588
0.992746 ... ... 1.048 -0.003 1.045 875 0.001 0 0.001 ... ... -0.002678
0.992656 ... ... 1.023 -0.003 1.020 900 0.001 0 0.001 ... ... -0.002771
0.992567 ... ... 0.998 -0.003 0.995 925 0.001 0 0.001 ... ... -0.002867
0.992479 ... ... 0.973 -0.003 0.970 950 0.001 0 0.001 ... ... -0.002968
0.992392 ... ... 0.948 -0.003 0.945 975 0.001 0 0.001 ... ... -0.003072
0.992306 ... ... 0.923 -0.003 0.920 1000 0.001 0 0.001 ... ... -0.003181
0.992221 ... ... 0.898 -0.003 0.895 1025 0.001 0 0.001 ... ... -0.003295
0.992136 ... ... 0.873 -0.003 0.870 1050 0.001 0 0.001 ... ... -0.003415
0.992052 ... ... 0.848 -0.003 0.845 1075 0.001 0 0.001 ... ... -0.00354
0.991969 ... ... 0.823 -0.003 0.820 1100 0.001 0 0.001 ... ... -0.003671
0.991887 ... ... 0.798 -0.003 0.795 1125 0.001 0 0.001 ... ... -0.003809
0.991805 ... ... 0.773 -0.003 0.770 1150 0.001 0 0.001 ... ... -0.003954
0.991724 ... ... 0.748 -0.003 0.745 1175 0.001 0 0.001 ... ... -0.004107
0.991643 ... ... 0.723 -0.003 0.720 1200 0.001 0 0.001 ... ... -0.00427
0.991563 ... ... 0.698 -0.003 0.695 1225 0.001 0 0.001 ... ... -0.004442
0.991483 ... ... 0.673 -0.003 0.670 1250 0.001 0 0.001 ... ... -0.004625
0.991405 ... ... 0.648 -0.003 0.645 1275 0.001 0 0.001 ... ... -0.004819
0.991326 ... ... 0.623 -0.003 0.620 1300 0.001 0 0.001 ... ... -0.005027
0.991249 ... ... 0.598 -0.003 0.595 1325 0.001 0 0.001 ... ... -0.005249
0.991172 ... ... 0.573 -0.003 0.570 1350 0.001 0 0.001 ... ... -0.005488
0.991095 ... ... 0.548 -0.003 0.545 1375 0.001 0 0.001 ... ... -0.005746
0.991019 ... ... 0.523 -0.003 0.520 1400 0.001 0 0.001 ... ... -0.006024
0.990943 ... ... 0.498 -0.003 0.495 1425 0.001 0 0.001 ... ... -0.006327
0.990868 ... ... 0.473 -0.003 0.470 1450 0.001 0 0.001 ... ... -0.006656
0.990793 ... ... 0.448 -0.003 0.445 1475 0.001 0 0.001 ... ... -0.007018
0.990719 ... ... 0.423 -0.003 0.420 1500 0.001 0 0.001 ... ... -0.007415
0.990644 ... ... 0.398 -0.003 0.395 1525 0.001 0 0.001 ... ... -0.007856
0.990571 ... ... 0.373 -0.003 0.370 1550 0.001 0 0.001 ... ... -0.008347
0.990497 ... ... 0.348 -0.003 0.345 1575 0.001 0 0.001 ... ... -0.008899
0.990425 ... ... 0.323 -0.003 0.320 1600 0.001 0 0.001 ... ... -0.009524
0.990352 ... ... 0.298 -0.003 0.295 1625 0.001 0 0.001 ... ... -0.010238
0.990281 ... ... 0.273 -0.003 0.270 1650 0.001 0 0.001 ... ... -0.011064
0.990209 ... ... 0.248 -0.003 0.245 1675 0.001 0 0.001 ... ... -0.012033
0.990138 ... ... 0.223 -0.003 0.220 1700 0.001 0 0.001 ... ... -0.013187
0.990067 ... ... 0.198 -0.003 0.195 1725 0.001 0 0.001 ... ... -0.014589
0.989997 ... ... 0.173 -0.003 0.170 1750 0.001 0 0.001 ... ... -0.016334
0.989927 ... ... 0.148 -0.003 0.145 1775 0.001 0 0.001 ... ... -0.018578
0.989858 ... ... 0.123 -0.003 0.120 1800 0.001 0 0.001 ... ... -0.021587
0.989789 ... ... 0.098 -0.003 0.095 1825 0.001 0 0.001 ... ... -0.025874
0.98972 ... ... 0.073 -0.003 0.070 1850 0.001 0 0.001 ... ... -0.032575
0.989652 ... ... 0.048 -0.003 0.045 1875 0.001 0 0.001 ... ... -0.044896
0.878211 ... ... 0.024 -0.003 0.021 1900 0.001 0 0.001 ... ... -0.118704
0.349203 ... ... 0.004 -0.001 0.003 1925 0.008 0.002 0.006 ... ... -0.649291
0.094856 ... ... 0.001 0 0.001 1950 0.031 0.003 0.028 ... ... -0.901571
0.040273 ... ... 0.001 0 0.001 1975 0.055 0.003 0.052 ... ... -0.989379
0.031001 ... ... 0.001 0 0.001 2000 0.080 0.003 0.077 ... ... -0.989312
0.025569 ... ... 0.001 0 0.001 2025 0.105 0.003 0.102 ... ... -0.989244
0.021959 ... ... 0.001 0 0.001 2050 0.130 0.003 0.127 ... ... -0.989176
0.019363 ... ... 0.001 0 0.001 2075 0.155 0.003 0.152 ... ... -0.989109
0.017397 ... ... 0.001 0 0.001 2100 0.180 0.003 0.177 ... ... -0.989043
0.01585 ... ... 0.001 0 0.001 2125 0.205 0.003 0.202 ... ... -0.988976
0.0146 ... ... 0.001 0 0.001 2150 0.230 0.003 0.227 ... ... -0.98891
0.013565 ... ... 0.001 0 0.001 2175 0.255 0.003 0.252 ... ... -0.988845
0.012694 ... ... 0.001 0 0.001 2200 0.280 0.003 0.277 ... ... -0.988779
0.011947 ... ... 0.001 0 0.001 2225 0.305 0.003 0.302 ... ... -0.988714
0.011302 ... ... 0.001 0 0.001 2250 0.330 0.003 0.327 ... ... -0.988649
0.010736 ... ... 0.001 0 0.001 2275 0.355 0.003 0.352 ... ... -0.988584
0.010238 ... ... 0.001 0 0.001 2300 0.380 0.003 0.377 ... ... -0.98852
0.009793 ... ... 0.001 0 0.001 2325 0.405 0.003 0.402 ... ... -0.988456
0.009394 ... ... 0.001 0 0.001 2350 0.430 0.003 0.427 ... ... -0.988392
0.009035 ... ... 0.001 0 0.001 2375 0.455 0.003 0.452 ... ... -0.988328
0.008708 ... ... 0.001 0 0.001 2400 0.480 0.003 0.477 ... ... -0.988265
0.008411 ... ... 0.001 0 0.001 2425 0.505 0.003 0.502 ... ... -0.988202
0.008139 ... ... 0.001 0 0.001 2450 0.530 0.003 0.527 ... ... -0.988139
0.007888 ... ... 0.001 0 0.001 2475 0.555 0.003 0.552 ... ... -0.988076
0.007657 ... ... 0.001 0 0.001 2500 0.580 0.003 0.577 ... ... -0.988014
0.007444 ... ... 0.001 0 0.001 2525 0.605 0.003 0.602 ... ... -0.987951
0.007245 ... ... 0.001 0 0.001 2550 0.630 0.003 0.627 ... ... -0.987889
0.007059 ... ... 0.001 0 0.001 2575 0.655 0.003 0.652 ... ... -0.987827
0.006886 ... ... 0.001 0 0.001 2600 0.680 0.003 0.677 ... ... -0.987765
0.006725 ... ... 0.001 0 0.001 2625 0.705 0.003 0.702 ... ... -0.987703
0.006573 ... ... 0.001 0 0.001 2650 0.730 0.003 0.727 ... ... -0.987641
0.006429 ... ... 0.001 0 0.001 2675 0.755 0.003 0.752 ... ... -0.98758
0.006295 ... ... 0.001 0 0.001 2700 0.780 0.003 0.777 ... ... -0.987519
0.006167 ... ... 0.001 0 0.001 2725 0.805 0.003 0.802 ... ... -0.987458
0.006048 ... ... 0.001 0 0.001 2750 0.830 0.003 0.827 ... ... -0.987397
0.005933 ... ... 0.001 0 0.001 2775 0.855 0.003 0.852 ... ... -0.987336
0.005825 ... ... 0.001 0 0.001 2800 0.880 0.003 0.877 ... ... -0.987276
0.005722 ... ... 0.001 0 0.001 2825 0.905 0.003 0.902 ... ... -0.987216
0.005625 ... ... 0.001 0 0.001 2850 0.930 0.003 0.927 ... ... -0.987155
0.005532 ... ... 0.001 0 0.001 2875 0.955 0.003 0.952 ... ... -0.987096
0.005443 ... ... 0.001 0 0.001 2900 0.980 0.003 0.977 ... ... -0.987036
0.005357 ... ... 0.001 0 0.001 2925 1.005 0.003 1.002 ... ... -0.986976
0.005276 ... ... 0.001 0 0.001 2950 1.030 0.003 1.027 ... ... -0.986917
0.005199 ... ... 0.001 0 0.001 2975 1.055 0.003 1.052 ... ... -0.986857
0.005124 ... ... 0.001 0 0.001 3000 1.080 0.003 1.077 ... ... -0.986798
0.005053 ... ... 0.001 0 0.001 3025 1.105 0.003 1.102 ... ... -0.986739

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.