DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.713
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.955481 ... ... 1.270 -0.007 1.263 450 0.001 0 0.001 ... ... -0.001741
0.954516 ... ... 1.245 -0.007 1.238 475 0.001 0 0.001 ... ... -0.001816
0.953573 ... ... 1.220 -0.007 1.213 500 0.001 0 0.001 ... ... -0.001893
0.952649 ... ... 1.195 -0.007 1.188 525 0.001 0 0.001 ... ... -0.001972
0.951743 ... ... 1.170 -0.007 1.163 550 0.001 0 0.001 ... ... -0.002052
0.950854 ... ... 1.145 -0.007 1.138 575 0.001 0 0.001 ... ... -0.002135
0.949981 ... ... 1.120 -0.007 1.113 600 0.001 0 0.001 ... ... -0.00222
0.949122 ... ... 1.095 -0.007 1.088 625 0.001 0 0.001 ... ... -0.002308
0.948277 ... ... 1.070 -0.007 1.063 650 0.001 0 0.001 ... ... -0.002398
0.947444 ... ... 1.045 -0.007 1.038 675 0.001 0 0.001 ... ... -0.002492
0.946624 ... ... 1.020 -0.007 1.013 700 0.001 0 0.001 ... ... -0.002589
0.945815 ... ... 0.995 -0.007 0.988 725 0.001 0 0.001 ... ... -0.002689
0.945017 ... ... 0.970 -0.007 0.963 750 0.001 0 0.001 ... ... -0.002793
0.944229 ... ... 0.945 -0.007 0.938 775 0.001 0 0.001 ... ... -0.002902
0.943451 ... ... 0.920 -0.007 0.913 800 0.001 0 0.001 ... ... -0.003015
0.942682 ... ... 0.895 -0.007 0.888 825 0.001 0 0.001 ... ... -0.003133
0.941922 ... ... 0.870 -0.007 0.863 850 0.001 0 0.001 ... ... -0.003256
0.94117 ... ... 0.845 -0.007 0.838 875 0.001 0 0.001 ... ... -0.003385
0.940427 ... ... 0.820 -0.007 0.813 900 0.001 0 0.001 ... ... -0.00352
0.939691 ... ... 0.795 -0.007 0.788 925 0.001 0 0.001 ... ... -0.003662
0.938962 ... ... 0.770 -0.007 0.763 950 0.001 0 0.001 ... ... -0.003811
0.938241 ... ... 0.745 -0.007 0.738 975 0.001 0 0.001 ... ... -0.003969
0.937526 ... ... 0.720 -0.007 0.713 1000 0.001 0 0.001 ... ... -0.004136
0.936817 ... ... 0.695 -0.007 0.688 1025 0.001 0 0.001 ... ... -0.004312
0.936115 ... ... 0.670 -0.007 0.663 1050 0.001 0 0.001 ... ... -0.0045
0.935419 ... ... 0.645 -0.007 0.638 1075 0.001 0 0.001 ... ... -0.004699
0.934729 ... ... 0.620 -0.007 0.613 1100 0.001 0 0.001 ... ... -0.004913
0.934045 ... ... 0.595 -0.007 0.588 1125 0.001 0 0.001 ... ... -0.005141
0.933366 ... ... 0.570 -0.007 0.563 1150 0.001 0 0.001 ... ... -0.005387
0.932692 ... ... 0.545 -0.007 0.538 1175 0.001 0 0.001 ... ... -0.005651
0.932023 ... ... 0.520 -0.007 0.513 1200 0.001 0 0.001 ... ... -0.005937
0.931359 ... ... 0.495 -0.007 0.488 1225 0.001 0 0.001 ... ... -0.010744
0.9307 ... ... 0.470 -0.007 0.463 1250 0.001 0 0.001 ... ... -0.011314
0.930046 ... ... 0.445 -0.007 0.438 1275 0.001 0 0.001 ... ... -0.01194
0.929396 ... ... 0.420 -0.007 0.413 1300 0.002 0 0.002 ... ... -0.021212
0.92875 ... ... 0.395 -0.007 0.388 1325 0.003 0 0.003 ... ... -0.030043
0.922915 ... ... 0.371 -0.007 0.364 1350 0.004 0 0.004 ... ... -0.03889
0.916569 ... ... 0.347 -0.007 0.340 1375 0.005 0 0.005 ... ... -0.048002
0.909622 ... ... 0.323 -0.007 0.316 1400 0.006 0 0.006 ... ... -0.057566
0.896833 ... ... 0.300 -0.007 0.293 1425 0.008 0 0.008 ... ... -0.07364
0.878532 ... ... 0.277 -0.006 0.271 1450 0.011 0.001 0.010 ... ... -0.09522
0.859621 ... ... 0.255 -0.006 0.249 1475 0.013 0 0.013 ... ... -0.112125
0.839704 ... ... 0.234 -0.007 0.227 1500 0.017 0.001 0.016 ... ... -0.138937
0.811051 ... ... 0.213 -0.006 0.207 1525 0.022 0.001 0.021 ... ... -0.169641
0.778747 ... ... 0.194 -0.006 0.188 1550 0.027 0.001 0.026 ... ... -0.20046
0.743426 ... ... 0.175 -0.005 0.170 1575 0.033 0.001 0.032 ... ... -0.234867
0.707627 ... ... 0.158 -0.006 0.152 1600 0.041 0.002 0.039 ... ... -0.274344
0.667376 ... ... 0.141 -0.005 0.136 1625 0.050 0.002 0.048 ... ... -0.315275
0.624674 ... ... 0.126 -0.004 0.122 1650 0.059 0.002 0.057 ... ... -0.356272
0.582357 ... ... 0.112 -0.004 0.108 1675 0.071 0.003 0.068 ... ... -0.399817
0.539412 ... ... 0.100 -0.004 0.096 1700 0.083 0.003 0.080 ... ... -0.442631
0.496644 ... ... 0.088 -0.004 0.084 1725 0.096 0.003 0.093 ... ... -0.485276
0.455021 ... ... 0.078 -0.004 0.074 1750 0.111 0.004 0.107 ... ... -0.526361
0.414914 ... ... 0.068 -0.003 0.065 1775 0.126 0.003 0.123 ... ... -0.566956
0.376763 ... ... 0.060 -0.003 0.057 1800 0.143 0.004 0.139 ... ... -0.604231
0.34104 ... ... 0.053 -0.003 0.050 1825 0.160 0.004 0.156 ... ... -0.640965
0.305582 ... ... 0.046 -0.003 0.043 1850 0.179 0.005 0.174 ... ... -0.672594
0.275855 ... ... 0.040 -0.002 0.038 1875 0.198 0.005 0.193 ... ... -0.703456
0.246726 ... ... 0.035 -0.002 0.033 1900 0.218 0.005 0.213 ... ... -0.730782
0.221434 ... ... 0.031 -0.002 0.029 1925 0.238 0.005 0.233 ... ... -0.75764
0.19653 ... ... 0.027 -0.002 0.025 1950 0.259 0.005 0.254 ... ... -0.780505
0.175997 ... ... 0.024 -0.002 0.022 1975 0.281 0.006 0.275 ... ... -0.798848
0.155813 ... ... 0.021 -0.002 0.019 2000 0.303 0.006 0.297 ... ... -0.816573
0.140599 ... ... 0.018 -0.001 0.017 2025 0.325 0.005 0.320 ... ... -0.83389
0.125802 ... ... 0.016 -0.001 0.015 2050 0.348 0.006 0.342 ... ... -0.84622
0.111256 ... ... 0.014 -0.001 0.013 2075 0.371 0.006 0.365 ... ... -0.858081
0.096792 ... ... 0.012 -0.001 0.011 2100 0.394 0.006 0.388 ... ... -0.869584
0.0881 ... ... 0.011 -0.001 0.010 2125 0.418 0.007 0.411 ... ... -0.875741
0.079686 ... ... 0.009 0 0.009 2150 0.441 0.006 0.435 ... ... -0.886625
0.065275 ... ... 0.008 -0.001 0.007 2175 0.465 0.006 0.459 ... ... -0.892114
0.056996 ... ... 0.007 -0.001 0.006 2200 0.489 0.006 0.483 ... ... -0.897337
0.055431 ... ... 0.006 0 0.006 2225 0.513 0.006 0.507 ... ... -0.902329
0.047442 ... ... 0.005 0 0.005 2250 0.538 0.007 0.531 ... ... -0.901991
0.039358 ... ... 0.005 -0.001 0.004 2275 0.562 0.006 0.556 ... ... -0.906583
0.038387 ... ... 0.004 0 0.004 2300 0.587 0.007 0.580 ... ... -0.906046
0.0303 ... ... 0.003 0 0.003 2325 0.612 0.007 0.605 ... ... -0.905511
0.0296 ... ... 0.003 0 0.003 2350 0.637 0.007 0.630 ... ... -0.904978
0.021282 ... ... 0.003 -0.001 0.002 2375 0.662 0.007 0.655 ... ... -0.904447
0.020816 ... ... 0.002 0 0.002 2400 0.687 0.007 0.680 ... ... -0.903918
0.020378 ... ... 0.002 0 0.002 2425 0.712 0.007 0.705 ... ... -0.90339
0.019966 ... ... 0.002 0 0.002 2450 0.737 0.007 0.730 ... ... -0.902864
0.011363 ... ... 0.001 0 0.001 2475 0.762 0.007 0.755 ... ... -0.90234
0.011141 ... ... 0.001 0 0.001 2500 0.787 0.007 0.780 ... ... -0.901818
0.010931 ... ... 0.001 0 0.001 2525 0.812 0.007 0.805 ... ... -0.901297
0.010732 ... ... 0.001 0 0.001 2550 0.837 0.007 0.830 ... ... -0.900778
0.010542 ... ... 0.001 0 0.001 2575 0.862 0.007 0.855 ... ... -0.90026
0.010363 ... ... 0.001 0 0.001 2600 0.887 0.007 0.880 ... ... -0.899744
0.010192 ... ... 0.001 0 0.001 2625 0.912 0.007 0.905 ... ... -0.899229
0.00571 ... ... 0.001 -0.001 0.001 2650 0.937 0.007 0.930 ... ... -0.898716
0.005619 ... ... 0.001 0 0.001 2675 0.962 0.007 0.955 ... ... -0.898205
0.005531 ... ... 0.001 0 0.001 2700 0.987 0.007 0.980 ... ... -0.897695
0.005448 ... ... 0.001 0 0.001 2725 1.012 0.007 1.005 ... ... -0.897186
0.005368 ... ... 0.001 0 0.001 2750 1.037 0.007 1.030 ... ... -0.896679
0.005291 ... ... 0.001 0 0.001 2775 1.062 0.007 1.055 ... ... -0.896173
0.005218 ... ... 0.001 0 0.001 2800 1.087 0.007 1.080 ... ... -0.895669

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.