DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.819
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.941019 ... ... 1.260 0.009 1.269 550 0.001 0 0.001 ... ... -0.001855
0.939943 ... ... 1.235 0.009 1.244 575 0.001 0 0.001 ... ... -0.001926
0.938887 ... ... 1.210 0.009 1.219 600 0.001 0 0.001 ... ... -0.002
0.937848 ... ... 1.185 0.009 1.194 625 0.001 0 0.001 ... ... -0.002075
0.936826 ... ... 1.160 0.009 1.169 650 0.001 0 0.001 ... ... -0.002152
0.93582 ... ... 1.135 0.009 1.144 675 0.001 0 0.001 ... ... -0.002232
0.934829 ... ... 1.110 0.009 1.119 700 0.001 0 0.001 ... ... -0.002314
0.933852 ... ... 1.085 0.009 1.094 725 0.001 0 0.001 ... ... -0.002399
0.932888 ... ... 1.060 0.009 1.069 750 0.001 0 0.001 ... ... -0.002487
0.931936 ... ... 1.035 0.009 1.044 775 0.001 0 0.001 ... ... -0.002578
0.930997 ... ... 1.010 0.009 1.019 800 0.001 0 0.001 ... ... -0.002671
0.930069 ... ... 0.985 0.009 0.994 825 0.001 0 0.001 ... ... -0.002769
0.929151 ... ... 0.960 0.009 0.969 850 0.001 0 0.001 ... ... -0.002871
0.928244 ... ... 0.935 0.009 0.944 875 0.001 0 0.001 ... ... -0.002976
0.927346 ... ... 0.910 0.009 0.919 900 0.001 0 0.001 ... ... -0.003086
0.926458 ... ... 0.885 0.009 0.894 925 0.001 0 0.001 ... ... -0.003201
0.925579 ... ... 0.860 0.009 0.869 950 0.001 0 0.001 ... ... -0.003321
0.924709 ... ... 0.835 0.009 0.844 975 0.001 0 0.001 ... ... -0.003447
0.923847 ... ... 0.810 0.009 0.819 1000 0.001 0 0.001 ... ... -0.003579
0.922992 ... ... 0.785 0.009 0.794 1025 0.001 0 0.001 ... ... -0.003717
0.922146 ... ... 0.760 0.009 0.769 1050 0.001 0 0.001 ... ... -0.003864
0.921307 ... ... 0.735 0.009 0.744 1075 0.001 0 0.001 ... ... -0.004018
0.920475 ... ... 0.710 0.009 0.719 1100 0.001 0 0.001 ... ... -0.00418
0.919649 ... ... 0.685 0.009 0.694 1125 0.001 0 0.001 ... ... -0.004353
0.918831 ... ... 0.660 0.009 0.669 1150 0.001 0 0.001 ... ... -0.004536
0.918019 ... ... 0.635 0.009 0.644 1175 0.001 0 0.001 ... ... -0.004731
0.917213 ... ... 0.610 0.009 0.619 1200 0.001 0 0.001 ... ... -0.00494
0.916413 ... ... 0.585 0.009 0.594 1225 0.001 0 0.001 ... ... -0.005163
0.915619 ... ... 0.560 0.009 0.569 1250 0.001 0 0.001 ... ... -0.005402
0.91483 ... ... 0.535 0.009 0.544 1275 0.001 0 0.001 ... ... -0.009755
0.914047 ... ... 0.510 0.009 0.519 1300 0.001 0 0.001 ... ... -0.010226
0.913269 ... ... 0.485 0.009 0.494 1325 0.001 -0.001 0.002 ... ... -0.010737
0.912497 ... ... 0.460 0.009 0.469 1350 0.002 0 0.002 ... ... -0.019036
0.911729 ... ... 0.435 0.009 0.444 1375 0.003 0 0.003 ... ... -0.026874
0.910967 ... ... 0.410 0.009 0.419 1400 0.003 -0.001 0.004 ... ... -0.02831
0.906098 ... ... 0.386 0.009 0.395 1425 0.004 -0.001 0.005 ... ... -0.036548
0.900802 ... ... 0.362 0.009 0.371 1450 0.006 0 0.006 ... ... -0.050765
0.895013 ... ... 0.339 0.008 0.347 1475 0.008 0 0.008 ... ... -0.064644
0.884419 ... ... 0.316 0.008 0.324 1500 0.010 0 0.010 ... ... -0.07862
0.869127 ... ... 0.294 0.008 0.302 1525 0.012 -0.001 0.013 ... ... -0.092992
0.85321 ... ... 0.272 0.008 0.280 1550 0.016 -0.001 0.017 ... ... -0.116234
0.832974 ... ... 0.252 0.007 0.259 1575 0.020 -0.001 0.021 ... ... -0.139153
0.808939 ... ... 0.232 0.007 0.239 1600 0.024 -0.002 0.026 ... ... -0.162329
0.781683 ... ... 0.213 0.007 0.220 1625 0.030 -0.002 0.032 ... ... -0.191807
0.751775 ... ... 0.195 0.007 0.202 1650 0.036 -0.003 0.039 ... ... -0.221128
0.719748 ... ... 0.179 0.006 0.185 1675 0.044 -0.002 0.046 ... ... -0.254774
0.686095 ... ... 0.163 0.006 0.169 1700 0.052 -0.003 0.055 ... ... -0.288064
0.651272 ... ... 0.148 0.006 0.154 1725 0.062 -0.003 0.065 ... ... -0.323905
0.615707 ... ... 0.134 0.006 0.140 1750 0.072 -0.004 0.076 ... ... -0.359311
0.579811 ... ... 0.122 0.005 0.127 1775 0.084 -0.003 0.087 ... ... -0.395664
0.543967 ... ... 0.110 0.004 0.114 1800 0.096 -0.004 0.100 ... ... -0.431526
0.508257 ... ... 0.099 0.004 0.103 1825 0.109 -0.004 0.113 ... ... -0.467192
0.472722 ... ... 0.088 0.004 0.092 1850 0.123 -0.005 0.128 ... ... -0.502256
0.438815 ... ... 0.079 0.004 0.083 1875 0.138 -0.005 0.143 ... ... -0.536311
0.405254 ... ... 0.070 0.004 0.074 1900 0.153 -0.006 0.159 ... ... -0.570268
0.373164 ... ... 0.063 0.003 0.066 1925 0.170 -0.005 0.175 ... ... -0.601365
0.341048 ... ... 0.056 0.002 0.058 1950 0.187 -0.006 0.193 ... ... -0.632107
0.312964 ... ... 0.049 0.003 0.052 1975 0.205 -0.006 0.211 ... ... -0.660715
0.285198 ... ... 0.043 0.003 0.046 2000 0.223 -0.007 0.230 ... ... -0.689212
0.257377 ... ... 0.038 0.002 0.040 2025 0.242 -0.007 0.249 ... ... -0.715183
0.235364 ... ... 0.034 0.002 0.036 2050 0.262 -0.007 0.269 ... ... -0.73813
0.21041 ... ... 0.030 0.001 0.031 2075 0.283 -0.007 0.290 ... ... -0.757596
0.192308 ... ... 0.026 0.002 0.028 2100 0.304 -0.007 0.311 ... ... -0.776598
0.170762 ... ... 0.023 0.001 0.024 2125 0.325 -0.008 0.333 ... ... -0.795331
0.153027 ... ... 0.020 0.001 0.021 2150 0.347 -0.008 0.355 ... ... -0.810128
0.139655 ... ... 0.018 0.001 0.019 2175 0.369 -0.008 0.377 ... ... -0.824585
0.126583 ... ... 0.016 0.001 0.017 2200 0.392 -0.008 0.400 ... ... -0.834706
0.113698 ... ... 0.014 0.001 0.015 2225 0.414 -0.009 0.423 ... ... -0.848635
0.100886 ... ... 0.012 0.001 0.013 2250 0.438 -0.008 0.446 ... ... -0.853827
0.088017 ... ... 0.011 0 0.011 2275 0.461 -0.008 0.469 ... ... -0.862958
0.080394 ... ... 0.009 0.001 0.010 2300 0.485 -0.008 0.493 ... ... -0.867502
0.072941 ... ... 0.008 0.001 0.009 2325 0.509 -0.008 0.517 ... ... -0.871789
0.065611 ... ... 0.007 0.001 0.008 2350 0.533 -0.008 0.541 ... ... -0.87585
0.058352 ... ... 0.006 0.001 0.007 2375 0.557 -0.009 0.566 ... ... -0.879709
0.051111 ... ... 0.006 0 0.006 2400 0.582 -0.008 0.590 ... ... -0.879223
0.049931 ... ... 0.005 0.001 0.006 2425 0.606 -0.009 0.615 ... ... -0.882753
0.042838 ... ... 0.005 0 0.005 2450 0.631 -0.009 0.640 ... ... -0.882121
0.035611 ... ... 0.004 0 0.004 2475 0.656 -0.009 0.665 ... ... -0.881491
0.034858 ... ... 0.004 0 0.004 2500 0.681 -0.009 0.690 ... ... -0.880863
0.027553 ... ... 0.003 0 0.003 2525 0.706 -0.009 0.715 ... ... -0.880237
0.027001 ... ... 0.003 0 0.003 2550 0.731 -0.009 0.740 ... ... -0.879612
0.026481 ... ... 0.003 0 0.003 2575 0.756 -0.009 0.765 ... ... -0.87899
0.02599 ... ... 0.002 0.001 0.003 2600 0.781 -0.009 0.790 ... ... -0.87837
0.018704 ... ... 0.002 0 0.002 2625 0.806 -0.009 0.815 ... ... -0.877751
0.018371 ... ... 0.002 0 0.002 2650 0.831 -0.009 0.840 ... ... -0.877135
0.018054 ... ... 0.002 0 0.002 2675 0.856 -0.009 0.865 ... ... -0.87652
0.017754 ... ... 0.002 0 0.002 2700 0.881 -0.009 0.890 ... ... -0.875907
0.017467 ... ... 0.001 0.001 0.002 2725 0.906 -0.009 0.915 ... ... -0.875296
0.009932 ... ... 0.001 0 0.001 2750 0.931 -0.009 0.940 ... ... -0.874686
0.009775 ... ... 0.001 0 0.001 2775 0.956 -0.009 0.965 ... ... -0.874078

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.