DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.419
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.990087 ... ... 1.245 -0.024 1.221 200 ... ... 0.001 ... 0.007 -0.001343
0.98955 ... ... 1.220 -0.024 1.196 225 ... ... 0.001 ... 0.007 -0.00144
0.989029 ... ... 1.195 -0.024 1.171 250 ... ... 0.001 ... 0.007 -0.001538
0.988521 ... ... 1.170 -0.024 1.146 275 ... ... 0.001 ... 0.007 -0.001636
0.988023 ... ... 1.145 -0.024 1.121 300 ... ... 0.001 ... 0.007 -0.001735
0.987532 ... ... 1.120 -0.024 1.096 325 ... ... 0.001 ... 0.007 -0.001835
0.987045 ... ... 1.095 -0.024 1.071 350 ... ... 0.001 ... 0.007 -0.001937
0.986562 ... ... 1.070 -0.024 1.046 375 ... ... 0.001 ... 0.007 -0.002041
0.986079 ... ... 1.045 -0.024 1.021 400 ... ... 0.001 ... 0.007 -0.002148
0.985597 ... ... 1.020 -0.024 0.996 425 ... ... 0.001 ... 0.007 -0.002257
0.985112 ... ... 0.995 -0.024 0.971 450 ... ... 0.001 ... 0.007 -0.00237
0.984625 ... ... 0.970 -0.024 0.946 475 ... ... 0.001 ... 0.007 -0.002486
0.984133 ... ... 0.945 -0.024 0.921 500 ... ... 0.001 ... 0.007 -0.002606
0.983635 ... ... 0.920 -0.024 0.896 525 ... ... 0.001 ... 0.007 -0.002731
0.983129 ... ... 0.895 -0.024 0.871 550 ... ... 0.001 ... 0.007 -0.00286
0.982615 ... ... 0.870 -0.024 0.846 575 ... ... 0.001 ... 0.007 -0.002995
0.982091 ... ... 0.845 -0.024 0.821 600 ... ... 0.001 ... 0.007 -0.003136
0.981554 ... ... 0.820 -0.024 0.796 625 ... ... 0.001 ... 0.007 -0.003283
0.981004 ... ... 0.795 -0.024 0.771 650 ... ... 0.001 ... 0.007 -0.003437
0.980439 ... ... 0.770 -0.024 0.746 675 ... ... 0.001 ... 0.007 -0.003599
0.979855 ... ... 0.745 -0.024 0.721 700 ... ... 0.001 ... 0.007 -0.00377
0.979252 ... ... 0.720 -0.024 0.696 725 ... ... 0.001 ... 0.007 -0.003951
0.978626 ... ... 0.695 -0.024 0.671 750 ... ... 0.001 ... 0.007 -0.004142
0.977975 ... ... 0.670 -0.024 0.646 775 ... ... 0.001 ... 0.007 -0.004344
0.977294 ... ... 0.645 -0.024 0.621 800 ... ... 0.001 ... 0.007 -0.00456
0.976582 ... ... 0.620 -0.024 0.596 825 ... ... 0.001 ... 0.007 -0.004791
0.975832 ... ... 0.595 -0.024 0.571 850 ... ... 0.001 ... 0.007 -0.005038
0.975039 ... ... 0.570 -0.024 0.546 875 ... ... 0.001 ... 0.007 -0.005304
0.974199 ... ... 0.545 -0.024 0.521 900 ... ... 0.001 ... 0.007 -0.00559
0.973304 ... ... 0.520 -0.024 0.496 925 ... ... 0.001 ... 0.007 -0.005901
0.972345 ... ... 0.495 -0.024 0.471 950 ... ... 0.001 ... 0.007 -0.006239
0.971313 ... ... 0.470 -0.024 0.446 975 ... ... 0.001 ... 0.007 -0.006609
0.970195 ... ... 0.445 -0.024 0.421 1000 ... ... 0.001 ... 0.007 -0.007015
0.968977 ... ... 0.420 -0.024 0.396 1025 ... ... 0.001 ... 0.007 -0.007465
0.96764 ... ... 0.395 -0.024 0.371 1050 ... ... 0.001 ... 0.007 -0.007966
0.966159 ... ... 0.370 -0.024 0.346 1075 ... ... 0.001 ... 0.007 -0.008528
0.964507 ... ... 0.345 -0.024 0.321 1100 ... ... 0.001 ... 0.007 -0.009164
0.962643 ... ... 0.320 -0.024 0.296 1125 ... ... 0.001 ... 0.007 -0.00989
0.960516 ... ... 0.295 -0.024 0.271 1150 ... ... 0.001 ... 0.007 -0.01073
0.958055 ... ... 0.270 -0.024 0.246 1175 ... ... 0.001 ... 0.007 -0.011714
0.955162 ... ... 0.245 -0.024 0.221 1200 ... ... 0.001 ... 0.007 -0.012886
0.951694 ... ... 0.220 -0.024 0.196 1225 ... ... 0.001 ... 0.007 -0.01431
0.947436 ... ... 0.195 -0.024 0.171 1250 ... ... 0.001 ... 0.007 -0.016082
0.942044 ... ... 0.170 -0.024 0.146 1275 ... ... 0.001 ... 0.007 -0.018361
0.934935 ... ... 0.145 -0.024 0.121 1300 ... ... 0.001 ... 0.007 -0.021422
0.925017 ... ... 0.120 -0.024 0.096 1325 ... ... 0.001 ... 0.007 -0.025793
0.909944 ... ... 0.095 -0.024 0.071 1350 ... ... 0.001 ... 0.007 -0.032651
0.88342 ... ... 0.070 -0.024 0.046 1375 ... ... 0.001 ... 0.007 -0.045365
0.782187 ... ... 0.046 -0.024 0.022 1400 ... ... 0.001 ... 0.007 -0.121937
0.37865 ... 0.011 0.005 ... ... 1425 ... ... 0.009 0.015 0.012 -0.664565
0.093293 ... 0.009 0.001 ... ... 1450 0.030 0 0.030 0.030 0.030 -0.997508
0.040005 ... 0.007 0.001 ... ... 1475 0.054 0.023 0.031 ... ... -0.997508
0.030986 ... 0.007 0.001 ... ... 1500 0.079 0.024 0.055 ... ... -0.997508
0.02567 ... 0.007 0.001 ... ... 1525 ... ... 0.104 0.104 0.104 -0.997508
0.022123 ... 0.007 0.001 ... ... 1550 ... ... 0.129 0.128 0.128 -0.997508
0.019568 ... 0.007 0.001 ... ... 1575 0.154 0.024 0.130 ... ... -0.997508
0.017631 ... 0.007 0.001 ... ... 1600 0.179 0.024 0.155 ... ... -0.997508
0.016107 ... 0.007 0.001 ... ... 1625 0.204 0.024 0.180 ... ... -0.997508
0.014872 ... 0.007 0.001 ... ... 1650 0.229 0.024 0.205 ... ... -0.997508
0.013849 ... 0.007 0.001 ... ... 1675 0.254 0.024 0.230 ... ... -0.997508
0.012989 ... 0.007 0.001 ... ... 1700 0.279 0.024 0.255 ... ... -0.997508
0.012251 ... 0.007 0.001 ... ... 1725 0.304 0.024 0.280 ... ... -0.997508
0.011613 ... 0.007 0.001 ... ... 1750 0.329 0.024 0.305 ... ... -0.997508
0.011054 ... 0.007 0.001 ... ... 1775 0.354 0.024 0.330 ... ... -0.997508
0.01056 ... 0.007 0.001 ... ... 1800 0.379 0.024 0.355 ... ... -0.997508
0.01012 ... 0.007 0.001 ... ... 1825 0.404 0.024 0.380 ... ... -0.997508
0.009726 ... 0.007 0.001 ... ... 1850 0.429 0.024 0.405 ... ... -0.997508
0.00937 ... 0.007 0.001 ... ... 1875 0.454 0.024 0.430 ... ... -0.997508
0.009047 ... 0.007 0.001 ... ... 1900 0.479 0.024 0.455 ... ... -0.997508
0.008753 ... 0.007 0.001 ... ... 1925 0.504 0.024 0.480 ... ... -0.997508
0.008483 ... 0.007 0.001 ... ... 1950 0.529 0.024 0.505 ... ... -0.997508
0.008235 ... 0.007 0.001 ... ... 1975 0.554 0.024 0.530 ... ... -0.997508
0.008007 ... 0.007 0.001 ... ... 2000 0.579 0.024 0.555 ... ... -0.997508
0.007795 ... 0.007 0.001 ... ... 2025 0.604 0.024 0.580 ... ... -0.997508
0.007597 ... 0.007 0.001 ... ... 2050 0.629 0.024 0.605 ... ... -0.997508
0.007414 ... 0.007 0.001 ... ... 2075 0.654 0.024 0.630 ... ... -0.997508
0.007243 ... 0.007 0.001 ... ... 2100 0.679 0.024 0.655 ... ... -0.997508
0.007082 ... 0.007 0.001 ... ... 2125 0.704 0.024 0.680 ... ... -0.997508
0.006931 ... 0.007 0.001 ... ... 2150 0.729 0.024 0.705 ... ... -0.997508
0.00679 ... 0.007 0.001 ... ... 2175 0.754 0.024 0.730 ... ... -0.997508
0.006657 ... 0.007 0.001 ... ... 2200 0.779 0.024 0.755 ... ... -0.997508
0.00653 ... 0.007 0.001 ... ... 2225 0.804 0.024 0.780 ... ... -0.997313
0.006411 ... 0.007 0.001 ... ... 2250 0.829 0.024 0.805 ... ... -0.996271
0.006298 ... 0.007 0.001 ... ... 2275 0.854 0.024 0.830 ... ... -0.995425
0.00619 ... 0.007 0.001 ... ... 2300 0.879 0.024 0.855 ... ... -0.994677
0.006089 ... 0.007 0.001 ... ... 2325 0.904 0.024 0.880 ... ... -0.993997
0.005992 ... 0.007 0.001 ... ... 2350 0.929 0.024 0.905 ... ... -0.99337
0.005899 ... 0.007 0.001 ... ... 2375 0.954 0.024 0.930 ... ... -0.992785
0.005811 ... 0.007 0.001 ... ... 2400 0.979 0.024 0.955 ... ... -0.992236
0.005726 ... 0.007 0.001 ... ... 2425 1.004 0.024 0.980 ... ... -0.991719
0.005646 ... 0.007 0.001 ... ... 2450 1.029 0.024 1.005 ... ... -0.991228
0.005569 ... 0.007 0.001 ... ... 2475 1.054 0.024 1.030 ... ... -0.990761
0.005495 ... 0.007 0.001 ... ... 2500 1.079 0.024 1.055 ... ... -0.990316
0.005423 ... 0.007 0.001 ... ... 2525 1.104 0.024 1.080 ... ... -0.989889
0.005355 ... 0.007 0.001 ... ... 2550 1.129 0.024 1.105 ... ... -0.989481
0.00529 ... 0.007 0.001 ... ... 2575 1.154 0.024 1.130 ... ... -0.989087
0.005227 ... 0.007 0.001 ... ... 2600 1.179 0.024 1.155 ... ... -0.988708
0.005166 ... 0.007 0.001 ... ... 2625 1.204 0.024 1.180 ... ... -0.988342
0.005108 ... 0.007 0.001 ... ... 2650 1.229 0.024 1.205 ... ... -0.987989
0.005051 ... 0.007 0.001 ... ... 2675 1.254 0.024 1.230 ... ... -0.987646
0.004997 ... 0.007 0.001 ... ... 2700 1.279 0.024 1.255 ... ... -0.987314
0.004944 ... 0.007 0.001 ... ... 2725 1.304 0.024 1.280 ... ... -0.986991
0.004893 ... 0.007 0.001 ... ... 2750 1.329 0.024 1.305 ... ... -0.986678
0.004844 ... 0.007 0.001 ... ... 2775 1.354 0.024 1.330 ... ... -0.986372
0.004797 ... 0.007 0.001 ... ... 2800 1.379 0.024 1.355 ... ... -0.986075

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.