DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.745
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.994603 ... ... 1.346 -0.001 1.345 400 0.001 0 0.001 ... ... -0.001556
0.994475 ... ... 1.321 -0.001 1.320 425 0.001 0 0.001 ... ... -0.001625
0.994351 ... ... 1.296 -0.001 1.295 450 0.001 0 0.001 ... ... -0.001697
0.994229 ... ... 1.271 -0.001 1.270 475 0.001 0 0.001 ... ... -0.001769
0.994111 ... ... 1.246 -0.001 1.245 500 0.001 0 0.001 ... ... -0.001843
0.993994 ... ... 1.221 -0.001 1.220 525 0.001 0 0.001 ... ... -0.001919
0.99388 ... ... 1.196 -0.001 1.195 550 0.001 0 0.001 ... ... -0.001996
0.993768 ... ... 1.171 -0.001 1.170 575 0.001 0 0.001 ... ... -0.002075
0.993658 ... ... 1.146 -0.001 1.145 600 0.001 0 0.001 ... ... -0.002157
0.993549 ... ... 1.121 -0.001 1.120 625 0.001 0 0.001 ... ... -0.002241
0.993443 ... ... 1.096 -0.001 1.095 650 0.001 0 0.001 ... ... -0.002327
0.993338 ... ... 1.071 -0.001 1.070 675 0.001 0 0.001 ... ... -0.002417
0.993234 ... ... 1.046 -0.001 1.045 700 0.001 0 0.001 ... ... -0.002509
0.993132 ... ... 1.021 -0.001 1.020 725 0.001 0 0.001 ... ... -0.002605
0.993032 ... ... 0.996 -0.001 0.995 750 0.001 0 0.001 ... ... -0.002704
0.992932 ... ... 0.971 -0.001 0.970 775 0.001 0 0.001 ... ... -0.002807
0.992834 ... ... 0.946 -0.001 0.945 800 0.001 0 0.001 ... ... -0.002914
0.992737 ... ... 0.921 -0.001 0.920 825 0.001 0 0.001 ... ... -0.003025
0.992641 ... ... 0.896 -0.001 0.895 850 0.001 0 0.001 ... ... -0.003141
0.992546 ... ... 0.871 -0.001 0.870 875 0.001 0 0.001 ... ... -0.003263
0.992452 ... ... 0.846 -0.001 0.845 900 0.001 0 0.001 ... ... -0.00339
0.992359 ... ... 0.821 -0.001 0.820 925 0.001 0 0.001 ... ... -0.003523
0.992267 ... ... 0.796 -0.001 0.795 950 0.001 0 0.001 ... ... -0.003663
0.992176 ... ... 0.771 -0.001 0.770 975 0.001 0 0.001 ... ... -0.003811
0.992086 ... ... 0.746 -0.001 0.745 1000 0.001 0 0.001 ... ... -0.003966
0.991997 ... ... 0.721 -0.001 0.720 1025 0.001 0 0.001 ... ... -0.004131
0.991908 ... ... 0.696 -0.001 0.695 1050 0.001 0 0.001 ... ... -0.004304
0.99182 ... ... 0.671 -0.001 0.670 1075 0.001 0 0.001 ... ... -0.004489
0.991733 ... ... 0.646 -0.001 0.645 1100 0.001 0 0.001 ... ... -0.004686
0.991646 ... ... 0.621 -0.001 0.620 1125 0.001 0 0.001 ... ... -0.004895
0.991561 ... ... 0.596 -0.001 0.595 1150 0.001 0 0.001 ... ... -0.005119
0.991476 ... ... 0.571 -0.001 0.570 1175 0.001 0 0.001 ... ... -0.005361
0.991391 ... ... 0.546 -0.001 0.545 1200 0.001 0 0.001 ... ... -0.00562
0.991308 ... ... 0.521 -0.001 0.520 1225 0.001 0 0.001 ... ... -0.0059
0.991225 ... ... 0.496 -0.001 0.495 1250 0.001 0 0.001 ... ... -0.006205
0.991142 ... ... 0.471 -0.001 0.470 1275 0.001 0 0.001 ... ... -0.006536
0.99106 ... ... 0.446 -0.001 0.445 1300 0.001 0 0.001 ... ... -0.006899
0.990979 ... ... 0.421 -0.001 0.420 1325 0.001 0 0.001 ... ... -0.007299
0.990898 ... ... 0.396 -0.001 0.395 1350 0.001 0 0.001 ... ... -0.007741
0.990817 ... ... 0.371 -0.001 0.370 1375 0.001 0 0.001 ... ... -0.008235
0.990737 ... ... 0.346 -0.001 0.345 1400 0.001 0 0.001 ... ... -0.008788
0.990657 ... ... 0.321 -0.001 0.320 1425 0.001 0 0.001 ... ... -0.009416
0.990578 ... ... 0.296 -0.001 0.295 1450 0.001 0 0.001 ... ... -0.010132
0.9905 ... ... 0.271 -0.001 0.270 1475 0.001 0 0.001 ... ... -0.010961
0.990422 ... ... 0.246 -0.001 0.245 1500 0.001 0 0.001 ... ... -0.011932
0.990344 ... ... 0.221 -0.001 0.220 1525 0.001 0 0.001 ... ... -0.013088
0.990267 ... ... 0.196 -0.001 0.195 1550 0.001 0 0.001 ... ... -0.014494
0.990191 ... ... 0.171 -0.001 0.170 1575 0.001 0 0.001 ... ... -0.016242
0.990115 ... ... 0.146 -0.001 0.145 1600 0.001 0 0.001 ... ... -0.018489
0.99004 ... ... 0.121 -0.001 0.120 1625 0.001 0 0.001 ... ... -0.021502
0.989965 ... ... 0.096 -0.001 0.095 1650 0.001 0 0.001 ... ... -0.025794
0.98989 ... ... 0.071 -0.001 0.070 1675 0.001 0 0.001 ... ... -0.032501
0.989815 ... ... 0.046 -0.001 0.045 1700 0.001 0 0.001 ... ... -0.044829
0.878356 ... ... 0.022 -0.001 0.021 1725 0.001 0 0.001 ... ... -0.118617
0.310376 ... ... 0.003 -0.001 0.002 1750 0.007 0 0.007 ... ... -0.688024
0.060752 ... ... 0.001 -0.001 0.001 1775 0.030 0 0.030 ... ... -0.989593
0.040343 ... ... 0.001 0 0.001 1800 0.055 0.001 0.054 ... ... -0.98952
0.031077 ... ... 0.001 0 0.001 1825 0.080 0.001 0.079 ... ... -0.989447
0.025649 ... ... 0.001 0 0.001 1850 0.105 0.001 0.104 ... ... -0.989374
0.022042 ... ... 0.001 0 0.001 1875 0.130 0.001 0.129 ... ... -0.989301
0.019448 ... ... 0.001 0 0.001 1900 0.155 0.001 0.154 ... ... -0.989229
0.017484 ... ... 0.001 0 0.001 1925 0.180 0.001 0.179 ... ... -0.989156
0.015941 ... ... 0.001 0 0.001 1950 0.205 0.001 0.204 ... ... -0.989085
0.014692 ... ... 0.001 0 0.001 1975 0.230 0.001 0.229 ... ... -0.989013
0.013658 ... ... 0.001 0 0.001 2000 0.255 0.001 0.254 ... ... -0.988942
0.012788 ... ... 0.001 0 0.001 2025 0.280 0.001 0.279 ... ... -0.988871
0.012042 ... ... 0.001 0 0.001 2050 0.305 0.001 0.304 ... ... -0.988801
0.011399 ... ... 0.001 0 0.001 2075 0.330 0.001 0.329 ... ... -0.988731
0.010833 ... ... 0.001 0 0.001 2100 0.355 0.001 0.354 ... ... -0.988661
0.010336 ... ... 0.001 0 0.001 2125 0.380 0.001 0.379 ... ... -0.988592
0.009892 ... ... 0.001 0 0.001 2150 0.405 0.001 0.404 ... ... -0.988523
0.009494 ... ... 0.001 0 0.001 2175 0.430 0.001 0.429 ... ... -0.988454
0.009135 ... ... 0.001 0 0.001 2200 0.455 0.001 0.454 ... ... -0.988386
0.008809 ... ... 0.001 0 0.001 2225 0.480 0.001 0.479 ... ... -0.988318
0.008513 ... ... 0.001 0 0.001 2250 0.505 0.001 0.504 ... ... -0.988249
0.008241 ... ... 0.001 0 0.001 2275 0.530 0.001 0.529 ... ... -0.988182
0.007991 ... ... 0.001 0 0.001 2300 0.555 0.001 0.554 ... ... -0.988114
0.00776 ... ... 0.001 0 0.001 2325 0.580 0.001 0.579 ... ... -0.988047
0.007547 ... ... 0.001 0 0.001 2350 0.605 0.001 0.604 ... ... -0.987979
0.007348 ... ... 0.001 0 0.001 2375 0.630 0.001 0.629 ... ... -0.987912
0.007163 ... ... 0.001 0 0.001 2400 0.655 0.001 0.654 ... ... -0.987846
0.006991 ... ... 0.001 0 0.001 2425 0.680 0.001 0.679 ... ... -0.987779
0.00683 ... ... 0.001 0 0.001 2450 0.705 0.001 0.704 ... ... -0.987712
0.006678 ... ... 0.001 0 0.001 2475 0.730 0.001 0.729 ... ... -0.987646
0.006535 ... ... 0.001 0 0.001 2500 0.755 0.001 0.754 ... ... -0.98758
0.0064 ... ... 0.001 0 0.001 2525 0.780 0.001 0.779 ... ... -0.987515
0.006274 ... ... 0.001 0 0.001 2550 0.805 0.001 0.804 ... ... -0.987449
0.006154 ... ... 0.001 0 0.001 2575 0.830 0.001 0.829 ... ... -0.987384
0.00604 ... ... 0.001 0 0.001 2600 0.855 0.001 0.854 ... ... -0.987318
0.005932 ... ... 0.001 0 0.001 2625 0.880 0.001 0.879 ... ... -0.987253
0.005829 ... ... 0.001 0 0.001 2650 0.905 0.001 0.904 ... ... -0.987189
0.005732 ... ... 0.001 0 0.001 2675 0.930 0.001 0.929 ... ... -0.987124
0.005639 ... ... 0.001 0 0.001 2700 0.955 0.001 0.954 ... ... -0.98706
0.00555 ... ... 0.001 0 0.001 2725 0.980 0.001 0.979 ... ... -0.986996
0.005465 ... ... 0.001 0 0.001 2750 1.005 0.001 1.004 ... ... -0.986932
0.005384 ... ... 0.001 0 0.001 2775 1.030 0.001 1.029 ... ... -0.986868
0.005306 ... ... 0.001 0 0.001 2800 1.055 0.001 1.054 ... ... -0.986805
0.005232 ... ... 0.001 0 0.001 2825 1.080 0.001 1.079 ... ... -0.986741
0.005161 ... ... 0.001 0 0.001 2850 1.105 0.001 1.104 ... ... -0.986678
0.005092 ... ... 0.001 0 0.001 2875 1.130 0.001 1.129 ... ... -0.986615
0.005026 ... ... 0.001 0 0.001 2900 1.155 0.001 1.154 ... ... -0.986552
0.004963 ... ... 0.001 0 0.001 2925 1.180 0.001 1.179 ... ... -0.986489

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.