DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.804
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.990809 ... ... 1.278 0.002 1.280 525 0.001 0 0.001 ... ... -0.001817
0.990584 ... ... 1.253 0.002 1.255 550 0.001 0 0.001 ... ... -0.001888
0.990359 ... ... 1.228 0.002 1.230 575 0.001 0 0.001 ... ... -0.001962
0.990134 ... ... 1.203 0.002 1.205 600 0.001 0 0.001 ... ... -0.002037
0.989909 ... ... 1.178 0.002 1.180 625 0.001 0 0.001 ... ... -0.002114
0.989682 ... ... 1.153 0.002 1.155 650 0.001 0 0.001 ... ... -0.002194
0.989454 ... ... 1.128 0.002 1.130 675 0.001 0 0.001 ... ... -0.002275
0.989224 ... ... 1.103 0.002 1.105 700 0.001 0 0.001 ... ... -0.00236
0.988992 ... ... 1.078 0.002 1.080 725 0.001 0 0.001 ... ... -0.002447
0.988758 ... ... 1.053 0.002 1.055 750 0.001 0 0.001 ... ... -0.002537
0.988521 ... ... 1.028 0.002 1.030 775 0.001 0 0.001 ... ... -0.002631
0.98828 ... ... 1.003 0.002 1.005 800 0.001 0 0.001 ... ... -0.002727
0.988036 ... ... 0.978 0.002 0.980 825 0.001 0 0.001 ... ... -0.002828
0.987787 ... ... 0.953 0.002 0.955 850 0.001 0 0.001 ... ... -0.002932
0.987533 ... ... 0.928 0.002 0.930 875 0.001 0 0.001 ... ... -0.003041
0.987274 ... ... 0.903 0.002 0.905 900 0.001 0 0.001 ... ... -0.003155
0.987009 ... ... 0.878 0.002 0.880 925 0.001 0 0.001 ... ... -0.003274
0.986738 ... ... 0.853 0.002 0.855 950 0.001 0 0.001 ... ... -0.003398
0.986459 ... ... 0.828 0.002 0.830 975 0.001 0 0.001 ... ... -0.003528
0.986171 ... ... 0.803 0.002 0.805 1000 0.001 0 0.001 ... ... -0.003665
0.985875 ... ... 0.778 0.002 0.780 1025 0.001 0 0.001 ... ... -0.003809
0.985569 ... ... 0.753 0.002 0.755 1050 0.001 0 0.001 ... ... -0.00396
0.985251 ... ... 0.728 0.002 0.730 1075 0.001 0 0.001 ... ... -0.004121
0.984921 ... ... 0.703 0.002 0.705 1100 0.001 0 0.001 ... ... -0.00429
0.984576 ... ... 0.678 0.002 0.680 1125 0.001 0 0.001 ... ... -0.00447
0.984217 ... ... 0.653 0.002 0.655 1150 0.001 0 0.001 ... ... -0.004662
0.983839 ... ... 0.628 0.002 0.630 1175 0.001 0 0.001 ... ... -0.004866
0.983443 ... ... 0.603 0.002 0.605 1200 0.001 0 0.001 ... ... -0.005084
0.983024 ... ... 0.578 0.002 0.580 1225 0.001 0 0.001 ... ... -0.005318
0.98258 ... ... 0.553 0.002 0.555 1250 0.001 0 0.001 ... ... -0.005569
0.982107 ... ... 0.528 0.002 0.530 1275 0.001 0 0.001 ... ... -0.005841
0.981602 ... ... 0.503 0.002 0.505 1300 0.001 0 0.001 ... ... -0.006136
0.98106 ... ... 0.478 0.002 0.480 1325 0.001 0 0.001 ... ... -0.006456
0.980475 ... ... 0.453 0.002 0.455 1350 0.001 0 0.001 ... ... -0.006807
0.979839 ... ... 0.428 0.002 0.430 1375 0.001 0 0.001 ... ... -0.007192
0.979145 ... ... 0.403 0.002 0.405 1400 0.001 0 0.001 ... ... -0.007618
0.978381 ... ... 0.378 0.002 0.380 1425 0.001 0 0.001 ... ... -0.008091
0.977534 ... ... 0.353 0.002 0.355 1450 0.001 0 0.001 ... ... -0.00862
0.976586 ... ... 0.328 0.002 0.330 1475 0.001 0 0.001 ... ... -0.009219
0.975515 ... ... 0.303 0.002 0.305 1500 0.001 0 0.001 ... ... -0.009899
0.974292 ... ... 0.278 0.002 0.280 1525 0.001 0 0.001 ... ... -0.010685
0.972875 ... ... 0.253 0.002 0.255 1550 0.001 0 0.001 ... ... -0.011599
0.971209 ... ... 0.228 0.002 0.230 1575 0.001 0 0.001 ... ... -0.012682
0.969211 ... ... 0.203 0.002 0.205 1600 0.001 0 0.001 ... ... -0.013988
0.96676 ... ... 0.178 0.002 0.180 1625 0.001 0 0.001 ... ... -0.015597
0.963666 ... ... 0.153 0.002 0.155 1650 0.001 0 0.001 ... ... -0.01764
0.959608 ... ... 0.128 0.002 0.130 1675 0.001 0 0.001 ... ... -0.020334
0.953999 ... ... 0.103 0.002 0.105 1700 0.001 0 0.001 ... ... -0.024077
0.94563 ... ... 0.078 0.002 0.080 1725 0.001 0 0.001 ... ... -0.029708
0.931485 ... ... 0.053 0.002 0.055 1750 0.001 0 0.001 ... ... -0.039349
0.854946 ... ... 0.029 0.002 0.031 1775 0.001 0 0.001 ... ... -0.094777
0.58166 ... ... 0.009 0.001 0.010 1800 0.005 -0.001 0.006 ... ... -0.40502
0.117179 ... ... 0.001 0 0.001 1825 0.021 -0.002 0.023 ... ... -0.987212
0.045573 ... ... 0.001 -0.001 0.001 1850 0.045 -0.003 0.048 ... ... -0.998344
0.033758 ... ... 0.001 0 0.001 1875 0.070 -0.002 0.072 ... ... -0.998344
0.0273 ... ... 0.001 0 0.001 1900 0.095 -0.002 0.097 ... ... -0.998344
0.023162 ... ... 0.001 0 0.001 1925 0.120 -0.002 0.122 ... ... -0.998344
0.020261 ... ... 0.001 0 0.001 1950 0.145 -0.002 0.147 ... ... -0.998344
0.018101 ... ... 0.001 0 0.001 1975 0.170 -0.002 0.172 ... ... -0.998344
0.016424 ... ... 0.001 0 0.001 2000 0.195 -0.002 0.197 ... ... -0.998344
0.015079 ... ... 0.001 0 0.001 2025 0.220 -0.002 0.222 ... ... -0.998344
0.013975 ... ... 0.001 0 0.001 2050 0.245 -0.002 0.247 ... ... -0.998344
0.01305 ... ... 0.001 0 0.001 2075 0.270 -0.002 0.272 ... ... -0.998344
0.012263 ... ... 0.001 0 0.001 2100 0.295 -0.002 0.297 ... ... -0.998344
0.011585 ... ... 0.001 0 0.001 2125 0.320 -0.002 0.322 ... ... -0.998344
0.010993 ... ... 0.001 0 0.001 2150 0.345 -0.002 0.347 ... ... -0.998344
0.010472 ... ... 0.001 0 0.001 2175 0.370 -0.002 0.372 ... ... -0.998344
0.01001 ... ... 0.001 0 0.001 2200 0.395 -0.002 0.397 ... ... -0.998344
0.009596 ... ... 0.001 0 0.001 2225 0.420 -0.002 0.422 ... ... -0.998344
0.009224 ... ... 0.001 0 0.001 2250 0.445 -0.002 0.447 ... ... -0.998344
0.008886 ... ... 0.001 0 0.001 2275 0.470 -0.002 0.472 ... ... -0.998344
0.00858 ... ... 0.001 0 0.001 2300 0.495 -0.002 0.497 ... ... -0.998344
0.008299 ... ... 0.001 0 0.001 2325 0.520 -0.002 0.522 ... ... -0.998344
0.008041 ... ... 0.001 0 0.001 2350 0.545 -0.002 0.547 ... ... -0.998344
0.007804 ... ... 0.001 0 0.001 2375 0.570 -0.002 0.572 ... ... -0.998344
0.007585 ... ... 0.001 0 0.001 2400 0.595 -0.002 0.597 ... ... -0.998344
0.007381 ... ... 0.001 0 0.001 2425 0.620 -0.002 0.622 ... ... -0.997687
0.007191 ... ... 0.001 0 0.001 2450 0.645 -0.002 0.647 ... ... -0.996956
0.007014 ... ... 0.001 0 0.001 2475 0.670 -0.002 0.672 ... ... -0.996334
0.006849 ... ... 0.001 0 0.001 2500 0.695 -0.002 0.697 ... ... -0.995783
0.006693 ... ... 0.001 0 0.001 2525 0.720 -0.002 0.722 ... ... -0.995285
0.006547 ... ... 0.001 0 0.001 2550 0.745 -0.002 0.747 ... ... -0.994829
0.00641 ... ... 0.001 0 0.001 2575 0.770 -0.002 0.772 ... ... -0.994408
0.00628 ... ... 0.001 0 0.001 2600 0.795 -0.002 0.797 ... ... -0.994017
0.006158 ... ... 0.001 0 0.001 2625 0.820 -0.002 0.822 ... ... -0.993651
0.006042 ... ... 0.001 0 0.001 2650 0.845 -0.002 0.847 ... ... -0.993307
0.005931 ... ... 0.001 0 0.001 2675 0.870 -0.002 0.872 ... ... -0.992982
0.005827 ... ... 0.001 0 0.001 2700 0.895 -0.002 0.897 ... ... -0.992674
0.005728 ... ... 0.001 0 0.001 2725 0.920 -0.002 0.922 ... ... -0.992383
0.005633 ... ... 0.001 0 0.001 2750 0.945 -0.002 0.947 ... ... -0.992104
0.005543 ... ... 0.001 0 0.001 2775 0.970 -0.002 0.972 ... ... -0.991838
0.005456 ... ... 0.001 0 0.001 2800 0.995 -0.002 0.997 ... ... -0.991584
0.005374 ... ... 0.001 0 0.001 2825 1.020 -0.002 1.022 ... ... -0.99134
0.005295 ... ... 0.001 0 0.001 2850 1.045 -0.002 1.047 ... ... -0.991106
0.005219 ... ... 0.001 0 0.001 2875 1.070 -0.002 1.072 ... ... -0.990879
0.005147 ... ... 0.001 0 0.001 2900 1.095 -0.002 1.097 ... ... -0.990661
0.005078 ... ... 0.001 0 0.001 2925 1.120 -0.002 1.122 ... ... -0.99045
0.005011 ... ... 0.001 0 0.001 2950 1.145 -0.002 1.147 ... ... -0.990246
0.004946 ... ... 0.001 0 0.001 2975 1.170 -0.002 1.172 ... ... -0.990049
0.004885 ... ... 0.001 0 0.001 3000 1.195 -0.002 1.197 ... ... -0.989857

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.