DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.825
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.988112 ... ... 1.416 -0.015 1.401 425 0.001 0 0.001 ... ... -0.001517
0.987807 ... ... 1.391 -0.015 1.376 450 0.001 0 0.001 ... ... -0.001582
0.987506 ... ... 1.366 -0.015 1.351 475 0.001 0 0.001 ... ... -0.001647
0.987209 ... ... 1.341 -0.015 1.326 500 0.001 0 0.001 ... ... -0.001714
0.986915 ... ... 1.316 -0.015 1.301 525 0.001 0 0.001 ... ... -0.001782
0.986623 ... ... 1.291 -0.015 1.276 550 0.001 0 0.001 ... ... -0.001852
0.986334 ... ... 1.266 -0.015 1.251 575 0.001 0 0.001 ... ... -0.001924
0.986046 ... ... 1.241 -0.015 1.226 600 0.001 0 0.001 ... ... -0.001997
0.985759 ... ... 1.216 -0.015 1.201 625 0.001 0 0.001 ... ... -0.002072
0.985472 ... ... 1.191 -0.015 1.176 650 0.001 0 0.001 ... ... -0.002149
0.985186 ... ... 1.166 -0.015 1.151 675 0.001 0 0.001 ... ... -0.002228
0.9849 ... ... 1.141 -0.015 1.126 700 0.001 0 0.001 ... ... -0.00231
0.984614 ... ... 1.116 -0.015 1.101 725 0.001 0 0.001 ... ... -0.002394
0.984326 ... ... 1.091 -0.015 1.076 750 0.001 0 0.001 ... ... -0.002482
0.984037 ... ... 1.066 -0.015 1.051 775 0.001 0 0.001 ... ... -0.002572
0.983747 ... ... 1.041 -0.015 1.026 800 0.001 0 0.001 ... ... -0.002665
0.983454 ... ... 1.016 -0.015 1.001 825 0.001 0 0.001 ... ... -0.002762
0.983158 ... ... 0.991 -0.015 0.976 850 0.001 0 0.001 ... ... -0.002863
0.98286 ... ... 0.966 -0.015 0.951 875 0.001 0 0.001 ... ... -0.002968
0.982557 ... ... 0.941 -0.015 0.926 900 0.001 0 0.001 ... ... -0.003078
0.982251 ... ... 0.916 -0.015 0.901 925 0.001 0 0.001 ... ... -0.003192
0.98194 ... ... 0.891 -0.015 0.876 950 0.001 0 0.001 ... ... -0.003311
0.981623 ... ... 0.866 -0.015 0.851 975 0.001 0 0.001 ... ... -0.003436
0.9813 ... ... 0.841 -0.015 0.826 1000 0.001 0 0.001 ... ... -0.003567
0.980971 ... ... 0.816 -0.015 0.801 1025 0.001 0 0.001 ... ... -0.003704
0.980633 ... ... 0.791 -0.015 0.776 1050 0.001 0 0.001 ... ... -0.003849
0.980287 ... ... 0.766 -0.015 0.751 1075 0.001 0 0.001 ... ... -0.004002
0.979931 ... ... 0.741 -0.015 0.726 1100 0.001 0 0.001 ... ... -0.004163
0.979564 ... ... 0.716 -0.015 0.701 1125 0.001 0 0.001 ... ... -0.004334
0.979184 ... ... 0.691 -0.015 0.676 1150 0.001 0 0.001 ... ... -0.004515
0.97879 ... ... 0.666 -0.015 0.651 1175 0.001 0 0.001 ... ... -0.004709
0.978381 ... ... 0.641 -0.015 0.626 1200 0.001 0 0.001 ... ... -0.004914
0.977954 ... ... 0.616 -0.015 0.601 1225 0.001 0 0.001 ... ... -0.005135
0.977507 ... ... 0.591 -0.015 0.576 1250 0.001 0 0.001 ... ... -0.005371
0.977036 ... ... 0.566 -0.015 0.551 1275 0.001 0 0.001 ... ... -0.005626
0.976539 ... ... 0.541 -0.015 0.526 1300 0.001 0 0.001 ... ... -0.005901
0.976013 ... ... 0.516 -0.015 0.501 1325 0.001 0 0.001 ... ... -0.006199
0.975451 ... ... 0.491 -0.015 0.476 1350 0.001 0 0.001 ... ... -0.006523
0.974848 ... ... 0.466 -0.015 0.451 1375 0.001 0 0.001 ... ... -0.006879
0.974199 ... ... 0.441 -0.015 0.426 1400 0.001 0 0.001 ... ... -0.00727
0.973493 ... ... 0.416 -0.015 0.401 1425 0.001 0 0.001 ... ... -0.007702
0.972721 ... ... 0.391 -0.015 0.376 1450 0.001 0 0.001 ... ... -0.008183
0.971869 ... ... 0.366 -0.015 0.351 1475 0.001 0 0.001 ... ... -0.008722
0.970921 ... ... 0.341 -0.015 0.326 1500 0.001 0 0.001 ... ... -0.009333
0.969853 ... ... 0.316 -0.015 0.301 1525 0.001 0 0.001 ... ... -0.010028
0.968636 ... ... 0.291 -0.015 0.276 1550 0.001 0 0.001 ... ... -0.010831
0.967229 ... ... 0.266 -0.015 0.251 1575 0.001 0 0.001 ... ... -0.011769
0.965575 ... ... 0.241 -0.015 0.226 1600 0.001 0 0.001 ... ... -0.012883
0.963591 ... ... 0.216 -0.015 0.201 1625 0.001 0 0.001 ... ... -0.01423
0.96115 ... ... 0.191 -0.015 0.176 1650 0.001 0 0.001 ... ... -0.015897
0.958053 ... ... 0.166 -0.015 0.151 1675 0.001 0 0.001 ... ... -0.018025
0.953959 ... ... 0.141 -0.015 0.126 1700 0.001 0 0.001 ... ... -0.020851
0.948232 ... ... 0.116 -0.015 0.101 1725 0.001 0 0.001 ... ... -0.024822
0.939521 ... ... 0.091 -0.015 0.076 1750 0.001 0 0.001 ... ... -0.030889
0.889847 ... ... 0.066 -0.014 0.052 1775 0.001 0.001 0.001 ... ... -0.066563
0.780349 ... ... 0.042 -0.013 0.029 1800 0.003 0.002 0.001 ... ... -0.188264
0.501545 ... ... 0.020 -0.009 0.011 1825 0.010 0.006 0.004 ... ... -0.495792
0.192516 ... ... 0.006 -0.003 0.003 1850 0.027 0.012 0.015 ... ... -0.837359
0.068968 ... ... 0.001 0 0.001 1875 0.050 0.015 0.035 ... ... -0.979571
0.032465 ... ... 0.001 0 0.001 1900 0.074 0.015 0.059 ... ... -0.997063
0.026502 ... ... 0.001 0 0.001 1925 0.099 0.015 0.084 ... ... -0.997063
0.022615 ... ... 0.001 0 0.001 1950 0.124 0.015 0.109 ... ... -0.997063
0.019858 ... ... 0.001 0 0.001 1975 0.149 0.015 0.134 ... ... -0.997063
0.017789 ... ... 0.001 0 0.001 2000 0.174 0.015 0.159 ... ... -0.997063
0.016173 ... ... 0.001 0 0.001 2025 0.199 0.015 0.184 ... ... -0.997063
0.014873 ... ... 0.001 0 0.001 2050 0.224 0.015 0.209 ... ... -0.997063
0.0138 ... ... 0.001 0 0.001 2075 0.249 0.015 0.234 ... ... -0.997063
0.012901 ... ... 0.001 0 0.001 2100 0.274 0.015 0.259 ... ... -0.997063
0.012132 ... ... 0.001 0 0.001 2125 0.299 0.015 0.284 ... ... -0.997063
0.01147 ... ... 0.001 0 0.001 2150 0.324 0.015 0.309 ... ... -0.997063
0.01089 ... ... 0.001 0 0.001 2175 0.349 0.015 0.334 ... ... -0.99606
0.01038 ... ... 0.001 0 0.001 2200 0.374 0.015 0.359 ... ... -0.994236
0.009926 ... ... 0.001 0 0.001 2225 0.399 0.015 0.384 ... ... -0.992826
0.009519 ... ... 0.001 0 0.001 2250 0.424 0.015 0.409 ... ... -0.991654
0.009153 ... ... 0.001 0 0.001 2275 0.449 0.015 0.434 ... ... -0.990646
0.008821 ... ... 0.001 0 0.001 2300 0.474 0.015 0.459 ... ... -0.989762
0.008518 ... ... 0.001 0 0.001 2325 0.499 0.015 0.484 ... ... -0.988975
0.008242 ... ... 0.001 0 0.001 2350 0.524 0.015 0.509 ... ... -0.988267
0.007987 ... ... 0.001 0 0.001 2375 0.549 0.015 0.534 ... ... -0.987622
0.007753 ... ... 0.001 0 0.001 2400 0.574 0.015 0.559 ... ... -0.987032
0.007537 ... ... 0.001 0 0.001 2425 0.599 0.015 0.584 ... ... -0.986487
0.007335 ... ... 0.001 0 0.001 2450 0.624 0.015 0.609 ... ... -0.985981
0.007147 ... ... 0.001 0 0.001 2475 0.649 0.015 0.634 ... ... -0.985509
0.006972 ... ... 0.001 0 0.001 2500 0.674 0.015 0.659 ... ... -0.985067
0.006809 ... ... 0.001 0 0.001 2525 0.699 0.015 0.684 ... ... -0.98465
0.006655 ... ... 0.001 0 0.001 2550 0.724 0.015 0.709 ... ... -0.984256
0.00651 ... ... 0.001 0 0.001 2575 0.749 0.015 0.734 ... ... -0.983882
0.006374 ... ... 0.001 0 0.001 2600 0.774 0.015 0.759 ... ... -0.983526
0.006246 ... ... 0.001 0 0.001 2625 0.799 0.015 0.784 ... ... -0.983187
0.006124 ... ... 0.001 0 0.001 2650 0.824 0.015 0.809 ... ... -0.982862
0.006009 ... ... 0.001 0 0.001 2675 0.849 0.015 0.834 ... ... -0.98255
0.0059 ... ... 0.001 0 0.001 2700 0.874 0.015 0.859 ... ... -0.982251
0.005796 ... ... 0.001 0 0.001 2725 0.899 0.015 0.884 ... ... -0.981962
0.005698 ... ... 0.001 0 0.001 2750 0.924 0.015 0.909 ... ... -0.981684
0.005604 ... ... 0.001 0 0.001 2775 0.949 0.015 0.934 ... ... -0.981414
0.005514 ... ... 0.001 0 0.001 2800 0.974 0.015 0.959 ... ... -0.981153
0.005428 ... ... 0.001 0 0.001 2825 0.999 0.015 0.984 ... ... -0.9809
0.005346 ... ... 0.001 0 0.001 2850 1.024 0.015 1.009 ... ... -0.980654

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.