DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.715
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
0.952344 ... ... 1.248 -0.008 1.240 475 0.001 0 0.001 ... ... -0.001812
0.951356 ... ... 1.223 -0.008 1.215 500 0.001 0 0.001 ... ... -0.001889
0.950388 ... ... 1.198 -0.008 1.190 525 0.001 0 0.001 ... ... -0.001967
0.949439 ... ... 1.173 -0.008 1.165 550 0.001 0 0.001 ... ... -0.002048
0.948508 ... ... 1.148 -0.008 1.140 575 0.001 0 0.001 ... ... -0.00213
0.947593 ... ... 1.123 -0.008 1.115 600 0.001 0 0.001 ... ... -0.002215
0.946693 ... ... 1.098 -0.008 1.090 625 0.001 0 0.001 ... ... -0.002303
0.945807 ... ... 1.073 -0.008 1.065 650 0.001 0 0.001 ... ... -0.002393
0.944935 ... ... 1.048 -0.008 1.040 675 0.001 0 0.001 ... ... -0.002486
0.944076 ... ... 1.023 -0.008 1.015 700 0.001 0 0.001 ... ... -0.002583
0.943229 ... ... 0.998 -0.008 0.990 725 0.001 0 0.001 ... ... -0.002683
0.942393 ... ... 0.973 -0.008 0.965 750 0.001 0 0.001 ... ... -0.002786
0.941567 ... ... 0.948 -0.008 0.940 775 0.001 0 0.001 ... ... -0.002895
0.940752 ... ... 0.923 -0.008 0.915 800 0.001 0 0.001 ... ... -0.003007
0.939947 ... ... 0.898 -0.008 0.890 825 0.001 0 0.001 ... ... -0.003124
0.939151 ... ... 0.873 -0.008 0.865 850 0.001 0 0.001 ... ... -0.003247
0.938363 ... ... 0.848 -0.008 0.840 875 0.001 0 0.001 ... ... -0.003375
0.937584 ... ... 0.823 -0.008 0.815 900 0.001 0 0.001 ... ... -0.00351
0.936813 ... ... 0.798 -0.008 0.790 925 0.001 0 0.001 ... ... -0.003651
0.93605 ... ... 0.773 -0.008 0.765 950 0.001 0 0.001 ... ... -0.0038
0.935294 ... ... 0.748 -0.008 0.740 975 0.001 0 0.001 ... ... -0.003957
0.934545 ... ... 0.723 -0.008 0.715 1000 0.001 0 0.001 ... ... -0.004123
0.933803 ... ... 0.698 -0.008 0.690 1025 0.001 0 0.001 ... ... -0.004298
0.933068 ... ... 0.673 -0.008 0.665 1050 0.001 0 0.001 ... ... -0.004485
0.932339 ... ... 0.648 -0.008 0.640 1075 0.001 0 0.001 ... ... -0.004684
0.931616 ... ... 0.623 -0.008 0.615 1100 0.001 0 0.001 ... ... -0.004896
0.930899 ... ... 0.598 -0.008 0.590 1125 0.001 0 0.001 ... ... -0.005123
0.930188 ... ... 0.573 -0.008 0.565 1150 0.001 0 0.001 ... ... -0.005367
0.929482 ... ... 0.548 -0.008 0.540 1175 0.001 0 0.001 ... ... -0.005629
0.928781 ... ... 0.523 -0.008 0.515 1200 0.001 0 0.001 ... ... -0.010179
0.928086 ... ... 0.498 -0.008 0.490 1225 0.001 0 0.001 ... ... -0.0107
0.927396 ... ... 0.473 -0.008 0.465 1250 0.001 0 0.001 ... ... -0.011266
0.92671 ... ... 0.448 -0.008 0.440 1275 0.002 0 0.002 ... ... -0.020001
0.926029 ... ... 0.423 -0.008 0.415 1300 0.003 0.001 0.002 ... ... -0.028289
0.920719 ... ... 0.398 -0.007 0.391 1325 0.004 0.001 0.003 ... ... -0.036556
0.91967 ... ... 0.374 -0.008 0.366 1350 0.005 0.001 0.004 ... ... -0.045025
0.90869 ... ... 0.350 -0.007 0.343 1375 0.006 0 0.006 ... ... -0.053861
0.901813 ... ... 0.327 -0.008 0.319 1400 0.008 0 0.008 ... ... -0.068757
0.884997 ... ... 0.304 -0.007 0.297 1425 0.010 0 0.010 ... ... -0.083869
0.867741 ... ... 0.282 -0.007 0.275 1450 0.013 0.001 0.012 ... ... -0.104164
0.84972 ... ... 0.260 -0.007 0.253 1475 0.017 0.001 0.016 ... ... -0.128773
0.82356 ... ... 0.239 -0.006 0.233 1500 0.021 0.001 0.020 ... ... -0.153394
0.797111 ... ... 0.219 -0.006 0.213 1525 0.026 0.002 0.024 ... ... -0.181772
0.767145 ... ... 0.200 -0.006 0.194 1550 0.032 0.002 0.030 ... ... -0.21327
0.734215 ... ... 0.182 -0.006 0.176 1575 0.038 0.001 0.037 ... ... -0.245129
0.697144 ... ... 0.165 -0.005 0.160 1600 0.046 0.002 0.044 ... ... -0.281641
0.660249 ... ... 0.149 -0.005 0.144 1625 0.055 0.002 0.053 ... ... -0.319674
0.621849 ... ... 0.134 -0.005 0.129 1650 0.065 0.002 0.063 ... ... -0.358785
0.581991 ... ... 0.121 -0.005 0.116 1675 0.076 0.003 0.073 ... ... -0.398553
0.542282 ... ... 0.108 -0.005 0.103 1700 0.088 0.003 0.085 ... ... -0.438567
0.502788 ... ... 0.096 -0.004 0.092 1725 0.102 0.004 0.098 ... ... -0.477962
0.463432 ... ... 0.085 -0.004 0.081 1750 0.116 0.004 0.112 ... ... -0.516828
0.425955 ... ... 0.075 -0.003 0.072 1775 0.131 0.004 0.127 ... ... -0.554694
0.388696 ... ... 0.067 -0.004 0.063 1800 0.147 0.005 0.142 ... ... -0.591112
0.355007 ... ... 0.059 -0.003 0.056 1825 0.164 0.005 0.159 ... ... -0.625614
0.321739 ... ... 0.051 -0.002 0.049 1850 0.182 0.006 0.176 ... ... -0.65772
0.288314 ... ... 0.045 -0.003 0.042 1875 0.200 0.005 0.195 ... ... -0.689613
0.260408 ... ... 0.039 -0.002 0.037 1900 0.219 0.005 0.214 ... ... -0.718761
0.232769 ... ... 0.034 -0.002 0.032 1925 0.239 0.006 0.233 ... ... -0.744599
0.208738 ... ... 0.030 -0.002 0.028 1950 0.259 0.006 0.253 ... ... -0.770232
0.184859 ... ... 0.026 -0.002 0.024 1975 0.280 0.006 0.274 ... ... -0.792026
0.165186 ... ... 0.022 -0.001 0.021 2000 0.302 0.007 0.295 ... ... -0.809423
0.145686 ... ... 0.019 -0.001 0.018 2025 0.323 0.006 0.317 ... ... -0.830823
0.126089 ... ... 0.016 -0.001 0.015 2050 0.346 0.007 0.339 ... ... -0.843019
0.111498 ... ... 0.014 -0.001 0.013 2075 0.368 0.007 0.361 ... ... -0.859597
0.096995 ... ... 0.012 -0.001 0.011 2100 0.391 0.007 0.384 ... ... -0.871083
0.082388 ... ... 0.010 -0.001 0.009 2125 0.415 0.008 0.407 ... ... -0.877107
0.0738 ... ... 0.009 -0.001 0.008 2150 0.438 0.007 0.431 ... ... -0.887968
0.065395 ... ... 0.007 0 0.007 2175 0.462 0.007 0.455 ... ... -0.89332
0.057096 ... ... 0.006 0 0.006 2200 0.486 0.007 0.479 ... ... -0.898407
0.048821 ... ... 0.005 0 0.005 2225 0.511 0.008 0.503 ... ... -0.898058
0.04047 ... ... 0.004 0 0.004 2250 0.535 0.007 0.528 ... ... -0.902698
0.031909 ... ... 0.004 -0.001 0.003 2275 0.560 0.008 0.552 ... ... -0.902133
0.031097 ... ... 0.003 0 0.003 2300 0.585 0.008 0.577 ... ... -0.901572
0.030343 ... ... 0.003 0 0.003 2325 0.610 0.008 0.602 ... ... -0.901012
0.02181 ... ... 0.002 0 0.002 2350 0.635 0.008 0.627 ... ... -0.900453
0.02131 ... ... 0.002 0 0.002 2375 0.660 0.008 0.652 ... ... -0.899897
0.020842 ... ... 0.002 0 0.002 2400 0.685 0.008 0.677 ... ... -0.899343
0.011865 ... ... 0.002 -0.001 0.001 2425 0.710 0.008 0.702 ... ... -0.89879
0.011613 ... ... 0.001 0 0.001 2450 0.735 0.008 0.727 ... ... -0.898239
0.011377 ... ... 0.001 0 0.001 2475 0.760 0.008 0.752 ... ... -0.89769
0.011153 ... ... 0.001 0 0.001 2500 0.785 0.008 0.777 ... ... -0.897143
0.010942 ... ... 0.001 0 0.001 2525 0.810 0.008 0.802 ... ... -0.896597
0.010742 ... ... 0.001 0 0.001 2550 0.835 0.008 0.827 ... ... -0.896053
0.010552 ... ... 0.001 0 0.001 2575 0.860 0.008 0.852 ... ... -0.895511
0.010372 ... ... 0.001 0 0.001 2600 0.885 0.008 0.877 ... ... -0.894971
0.005811 ... ... 0.001 -0.001 0.001 2625 0.910 0.008 0.902 ... ... -0.894432
0.005715 ... ... 0.001 0 0.001 2650 0.935 0.008 0.927 ... ... -0.893894
0.005623 ... ... 0.001 0 0.001 2675 0.960 0.008 0.952 ... ... -0.893358
0.005535 ... ... 0.001 0 0.001 2700 0.985 0.008 0.977 ... ... -0.892824
0.005452 ... ... 0.001 0 0.001 2725 1.010 0.008 1.002 ... ... -0.892292
0.005371 ... ... 0.001 0 0.001 2750 1.035 0.008 1.027 ... ... -0.89176
0.005295 ... ... 0.001 0 0.001 2775 1.060 0.008 1.052 ... ... -0.891231

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.