DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.765
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991159 ... ... 1.260 0.005 1.265 500 ... ... 0.001 ... 0.004 -0.001809
0.990985 ... ... 1.235 0.005 1.240 525 ... ... 0.001 ... 0.004 -0.001883
0.990814 ... ... 1.210 0.005 1.215 550 ... ... 0.001 ... 0.004 -0.001958
0.990646 ... ... 1.185 0.005 1.190 575 ... ... 0.001 ... 0.004 -0.002035
0.990481 ... ... 1.160 0.005 1.165 600 ... ... 0.001 ... 0.004 -0.002115
0.990318 ... ... 1.135 0.005 1.140 625 ... ... 0.001 ... 0.004 -0.002196
0.990159 ... ... 1.110 0.005 1.115 650 ... ... 0.001 ... 0.004 -0.00228
0.990001 ... ... 1.085 0.005 1.090 675 ... ... 0.001 ... 0.004 -0.002367
0.989846 ... ... 1.060 0.005 1.065 700 ... ... 0.001 ... 0.004 -0.002456
0.989693 ... ... 1.035 0.005 1.040 725 ... ... 0.001 ... 0.004 -0.002549
0.989543 ... ... 1.010 0.005 1.015 750 ... ... 0.001 ... 0.004 -0.002645
0.989394 ... ... 0.985 0.005 0.990 775 ... ... 0.001 ... 0.004 -0.002744
0.989247 ... ... 0.960 0.005 0.965 800 ... ... 0.001 ... 0.004 -0.002848
0.989101 ... ... 0.935 0.005 0.940 825 ... ... 0.001 ... 0.004 -0.002955
0.988958 ... ... 0.910 0.005 0.915 850 ... ... 0.001 ... 0.004 -0.003067
0.988816 ... ... 0.885 0.005 0.890 875 ... ... 0.001 ... 0.004 -0.003184
0.988675 ... ... 0.860 0.005 0.865 900 ... ... 0.001 ... 0.004 -0.003306
0.988536 ... ... 0.835 0.005 0.840 925 ... ... 0.001 ... 0.004 -0.003434
0.988398 ... ... 0.810 0.005 0.815 950 ... ... 0.001 ... 0.004 -0.003569
0.988262 ... ... 0.785 0.005 0.790 975 ... ... 0.001 ... 0.004 -0.00371
0.988127 ... ... 0.760 0.005 0.765 1000 ... ... 0.001 ... 0.004 -0.003859
0.987993 ... ... 0.735 0.005 0.740 1025 ... ... 0.001 ... 0.004 -0.004016
0.98786 ... ... 0.710 0.005 0.715 1050 ... ... 0.001 ... 0.004 -0.004181
0.987729 ... ... 0.685 0.005 0.690 1075 ... ... 0.001 ... 0.004 -0.004357
0.987598 ... ... 0.660 0.005 0.665 1100 ... ... 0.001 ... 0.004 -0.004544
0.987469 ... ... 0.635 0.005 0.640 1125 ... ... 0.001 ... 0.004 -0.004742
0.987341 ... ... 0.610 0.005 0.615 1150 ... ... 0.001 ... 0.004 -0.004954
0.987213 ... ... 0.585 0.005 0.590 1175 ... ... 0.001 ... 0.004 -0.005182
0.987087 ... ... 0.560 0.005 0.565 1200 ... ... 0.001 ... 0.004 -0.005426
0.986961 ... ... 0.535 0.005 0.540 1225 ... ... 0.001 ... 0.004 -0.005689
0.986837 ... ... 0.510 0.005 0.515 1250 ... ... 0.001 ... 0.004 -0.005974
0.986713 ... ... 0.485 0.005 0.490 1275 ... ... 0.001 ... 0.004 -0.006283
0.986591 ... ... 0.460 0.005 0.465 1300 ... ... 0.001 ... 0.004 -0.00662
0.986469 ... ... 0.435 0.005 0.440 1325 ... ... 0.001 ... 0.004 -0.00699
0.986348 ... ... 0.410 0.005 0.415 1350 ... ... 0.001 ... 0.004 -0.007397
0.986227 ... ... 0.385 0.005 0.390 1375 ... ... 0.001 ... 0.004 -0.007849
0.986108 ... ... 0.360 0.005 0.365 1400 ... ... 0.001 ... 0.004 -0.008353
0.985988 ... ... 0.335 0.005 0.340 1425 ... ... 0.001 ... 0.004 -0.008919
0.98587 ... ... 0.310 0.005 0.315 1450 ... ... 0.001 ... 0.004 -0.009562
0.985752 ... ... 0.285 0.005 0.290 1475 ... ... 0.001 ... 0.004 -0.010299
0.985636 ... ... 0.260 0.005 0.265 1500 ... ... 0.001 ... 0.004 -0.011153
0.98552 ... ... 0.235 0.005 0.240 1525 ... ... 0.001 ... 0.004 -0.012158
0.985404 ... ... 0.210 0.005 0.215 1550 0.001 0 0.001 ... ... -0.013357
0.98529 ... ... 0.185 0.005 0.190 1575 ... ... 0.001 ... 0.004 -0.014821
0.985176 ... ... 0.160 0.005 0.165 1600 0.001 0 0.001 ... ... -0.016653
0.985062 ... ... 0.135 0.005 0.140 1625 0.001 0 0.001 ... ... -0.019026
0.98495 ... ... 0.110 0.005 0.115 1650 0.001 0 0.001 ... ... -0.02224
0.984838 ... ... 0.085 0.005 0.090 1675 ... ... 0.001 ... 0.004 -0.026888
0.984726 ... ... 0.060 0.005 0.065 1700 ... ... 0.001 ... 0.004 -0.034338
0.916612 ... ... 0.036 0.005 0.041 1725 ... ... 0.001 ... 0.005 -0.077161
0.75907 ... ... 0.015 0.003 0.018 1750 ... ... 0.003 ... 0.010 -0.237764
0.31119 ... 0.013 0.004 ... ... 1775 0.014 -0.005 0.019 ... ... -0.686154
0.08638 ... 0.005 0.001 ... ... 1800 0.036 -0.005 0.041 ... ... -0.907521
0.03797 ... 0.004 0.001 ... ... 1825 0.060 -0.005 0.065 ... ... -0.984175
0.029763 ... 0.004 0.001 ... ... 1850 0.085 -0.005 0.090 ... ... -0.984066
0.024803 ... 0.004 0.001 ... ... 1875 0.110 -0.005 0.115 ... ... -0.983958
0.021443 ... ... 0.001 0 0.001 1900 0.135 -0.005 0.140 ... ... -0.983849
0.018999 ... ... 0.001 0 0.001 1925 0.160 -0.005 0.165 ... ... -0.983741
0.017133 ... ... 0.001 0 0.001 1950 0.185 -0.005 0.190 ... ... -0.983634
0.015656 ... ... 0.001 0 0.001 1975 0.210 -0.005 0.215 ... ... -0.983527
0.014456 ... ... 0.001 0 0.001 2000 0.235 -0.005 0.240 ... ... -0.983421
0.013458 ... ... 0.001 0 0.001 2025 0.260 -0.005 0.265 ... ... -0.983316
0.012616 ... ... 0.001 0 0.001 2050 0.285 -0.005 0.290 ... ... -0.98321
0.011892 ... ... 0.001 0 0.001 2075 0.310 -0.005 0.315 ... ... -0.983105
0.011266 ... ... 0.001 0 0.001 2100 0.335 -0.005 0.340 ... ... -0.983001
0.010715 ... 0.004 0.001 ... ... 2125 0.360 -0.005 0.365 ... ... -0.982897
0.010229 ... ... 0.001 0 0.001 2150 0.385 -0.005 0.390 ... ... -0.982794
0.009795 ... 0.004 0.001 ... ... 2175 0.410 -0.005 0.415 ... ... -0.982691
0.009405 ... 0.004 0.001 ... ... 2200 0.435 -0.005 0.440 ... ... -0.982588
0.009054 ... 0.004 0.001 ... ... 2225 0.460 -0.005 0.465 ... ... -0.982486
0.008734 ... 0.004 0.001 ... ... 2250 0.485 -0.005 0.490 ... ... -0.982384
0.008443 ... 0.004 0.001 ... ... 2275 0.510 -0.005 0.515 ... ... -0.982283
0.008175 ... ... 0.001 0 0.001 2300 0.535 -0.005 0.540 ... ... -0.982182
0.007929 ... 0.004 0.001 ... ... 2325 0.560 -0.005 0.565 ... ... -0.982081
0.007702 ... 0.004 0.001 ... ... 2350 0.585 -0.005 0.590 ... ... -0.98198
0.007492 ... 0.004 0.001 ... ... 2375 0.610 -0.005 0.615 ... ... -0.98188
0.007296 ... 0.004 0.001 ... ... 2400 0.635 -0.005 0.640 ... ... -0.98178
0.007114 ... 0.004 0.001 ... ... 2425 0.660 -0.005 0.665 ... ... -0.98168
0.006944 ... 0.004 0.001 ... ... 2450 0.685 -0.005 0.690 ... ... -0.981581
0.006785 ... 0.004 0.001 ... ... 2475 0.710 -0.005 0.715 ... ... -0.981482
0.006634 ... 0.004 0.001 ... ... 2500 0.735 -0.005 0.740 ... ... -0.981383
0.006493 ... 0.004 0.001 ... ... 2525 0.760 -0.005 0.765 ... ... -0.981285
0.00636 ... 0.004 0.001 ... ... 2550 0.785 -0.005 0.790 ... ... -0.981187
0.006235 ... 0.004 0.001 ... ... 2575 0.810 -0.005 0.815 ... ... -0.981089
0.006116 ... 0.004 0.001 ... ... 2600 0.835 -0.005 0.840 ... ... -0.980991
0.006004 ... 0.004 0.001 ... ... 2625 0.860 -0.005 0.865 ... ... -0.980894
0.005897 ... 0.004 0.001 ... ... 2650 0.885 -0.005 0.890 ... ... -0.980797
0.005795 ... 0.004 0.001 ... ... 2675 0.910 -0.005 0.915 ... ... -0.980701
0.005699 ... 0.004 0.001 ... ... 2700 0.935 -0.005 0.940 ... ... -0.980605
0.005607 ... 0.004 0.001 ... ... 2725 0.960 -0.005 0.965 ... ... -0.980509
0.005518 ... 0.004 0.001 ... ... 2750 0.985 -0.005 0.990 ... ... -0.980413
0.005434 ... 0.004 0.001 ... ... 2775 1.010 -0.005 1.015 ... ... -0.980318
0.005354 ... 0.004 0.001 ... ... 2800 1.035 -0.005 1.040 ... ... -0.980223
0.005277 ... 0.004 0.001 ... ... 2825 1.060 -0.005 1.065 ... ... -0.980128
0.005203 ... 0.004 0.001 ... ... 2850 1.085 -0.005 1.090 ... ... -0.980033
0.005133 ... 0.004 0.001 ... ... 2875 1.110 -0.005 1.115 ... ... -0.979939
0.005065 ... 0.004 0.001 ... ... 2900 1.135 -0.005 1.140 ... ... -0.979845
0.004999 ... 0.004 0.001 ... ... 2925 1.160 -0.005 1.165 ... ... -0.979751
0.004936 ... 0.004 0.001 ... ... 2950 1.185 -0.005 1.190 ... ... -0.979657
0.004876 ... 0.004 0.001 ... ... 2975 1.210 -0.005 1.215 ... ... -0.979564
0.004818 ... 0.004 0.001 ... ... 3000 1.235 -0.005 1.240 ... ... -0.97947
0.004762 ... 0.004 0.001 ... ... 3025 1.260 -0.005 1.265 ... ... -0.979377
0.004707 ... 0.004 0.001 ... ... 3050 1.285 -0.005 1.290 ... ... -0.979285
0.004655 ... 0.004 0.001 ... ... 3075 1.310 -0.005 1.315 ... ... -0.979192

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.