DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.998
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.967099 ... ... 1.473 -0.025 1.448 550 0.001 0 0.001 ... ... -0.001596
0.96651 ... ... 1.448 -0.025 1.423 575 0.001 0 0.001 ... ... -0.001654
0.965932 ... ... 1.423 -0.025 1.398 600 0.001 0 0.001 ... ... -0.001713
0.965364 ... ... 1.398 -0.025 1.373 625 0.001 0 0.001 ... ... -0.001773
0.964805 ... ... 1.373 -0.025 1.348 650 0.001 0 0.001 ... ... -0.001835
0.964254 ... ... 1.348 -0.025 1.323 675 0.001 0 0.001 ... ... -0.001898
0.963712 ... ... 1.323 -0.025 1.298 700 0.001 0 0.001 ... ... -0.001963
0.963178 ... ... 1.298 -0.025 1.273 725 0.001 0 0.001 ... ... -0.002029
0.962651 ... ... 1.273 -0.025 1.248 750 0.001 0 0.001 ... ... -0.002097
0.96213 ... ... 1.248 -0.025 1.223 775 0.001 0 0.001 ... ... -0.002167
0.961617 ... ... 1.223 -0.025 1.198 800 0.001 0 0.001 ... ... -0.002239
0.96111 ... ... 1.198 -0.025 1.173 825 0.001 0 0.001 ... ... -0.002314
0.960608 ... ... 1.173 -0.025 1.148 850 0.001 0 0.001 ... ... -0.002391
0.960112 ... ... 1.148 -0.025 1.123 875 0.001 0 0.001 ... ... -0.00247
0.959622 ... ... 1.123 -0.025 1.098 900 0.001 0 0.001 ... ... -0.002552
0.959137 ... ... 1.098 -0.025 1.073 925 0.001 0 0.001 ... ... -0.002637
0.958657 ... ... 1.073 -0.025 1.048 950 0.001 0 0.001 ... ... -0.002725
0.958182 ... ... 1.048 -0.025 1.023 975 0.001 0 0.001 ... ... -0.002816
0.957711 ... ... 1.023 -0.025 0.998 1000 0.001 0 0.001 ... ... -0.002912
0.957245 ... ... 0.998 -0.025 0.973 1025 0.001 0 0.001 ... ... -0.00301
0.956783 ... ... 0.973 -0.025 0.948 1050 0.001 0 0.001 ... ... -0.003113
0.956325 ... ... 0.948 -0.025 0.923 1075 0.001 0 0.001 ... ... -0.003221
0.955871 ... ... 0.923 -0.025 0.898 1100 0.001 0 0.001 ... ... -0.003333
0.955421 ... ... 0.898 -0.025 0.873 1125 0.001 0 0.001 ... ... -0.003451
0.954974 ... ... 0.873 -0.025 0.848 1150 0.001 0 0.001 ... ... -0.003574
0.954531 ... ... 0.848 -0.025 0.823 1175 0.001 0 0.001 ... ... -0.003703
0.954092 ... ... 0.823 -0.025 0.798 1200 0.001 0 0.001 ... ... -0.00384
0.953655 ... ... 0.798 -0.025 0.773 1225 0.001 0 0.001 ... ... -0.003983
0.953222 ... ... 0.773 -0.025 0.748 1250 0.001 0 0.001 ... ... -0.004134
0.952793 ... ... 0.748 -0.025 0.723 1275 0.001 0 0.001 ... ... -0.004294
0.952366 ... ... 0.723 -0.025 0.698 1300 0.001 0 0.001 ... ... -0.004464
0.951942 ... ... 0.698 -0.025 0.673 1325 0.001 0 0.001 ... ... -0.004645
0.951521 ... ... 0.673 -0.025 0.648 1350 0.001 0 0.001 ... ... -0.004836
0.951102 ... ... 0.648 -0.025 0.623 1375 0.001 0 0.001 ... ... -0.005041
0.950687 ... ... 0.623 -0.025 0.598 1400 0.001 0 0.001 ... ... -0.005261
0.950274 ... ... 0.598 -0.025 0.573 1425 0.001 0 0.001 ... ... -0.005496
0.949863 ... ... 0.573 -0.025 0.548 1450 0.001 0 0.001 ... ... -0.00575
0.949455 ... ... 0.548 -0.025 0.523 1475 0.001 0 0.001 ... ... -0.006025
0.94905 ... ... 0.523 -0.025 0.498 1500 0.001 0.001 0.001 ... ... -0.010887
0.948647 ... ... 0.498 -0.025 0.473 1525 0.001 0 0.001 ... ... -0.011433
0.948246 ... ... 0.473 -0.025 0.448 1550 0.001 0 0.001 ... ... -0.012031
0.947847 ... ... 0.448 -0.025 0.423 1575 0.002 0.001 0.001 ... ... -0.021349
0.941679 ... ... 0.423 -0.024 0.399 1600 0.003 0.001 0.002 ... ... -0.030185
0.940848 ... ... 0.399 -0.025 0.374 1625 0.004 0.001 0.003 ... ... -0.038997
0.928118 ... ... 0.375 -0.024 0.351 1650 0.005 0.001 0.004 ... ... -0.048028
0.920551 ... ... 0.351 -0.024 0.327 1675 0.006 0.001 0.005 ... ... -0.057461
0.906941 ... ... 0.327 -0.023 0.304 1700 0.008 0.001 0.007 ... ... -0.073368
0.887844 ... ... 0.304 -0.022 0.282 1725 0.011 0.002 0.009 ... ... -0.094718
0.868417 ... ... 0.282 -0.022 0.260 1750 0.014 0.003 0.011 ... ... -0.11594
0.848231 ... ... 0.260 -0.022 0.238 1775 0.017 0.003 0.014 ... ... -0.137629
0.819469 ... ... 0.239 -0.021 0.218 1800 0.022 0.004 0.018 ... ... -0.167773
0.787352 ... ... 0.219 -0.020 0.199 1825 0.028 0.005 0.023 ... ... -0.200944
0.752527 ... ... 0.201 -0.020 0.181 1850 0.034 0.005 0.029 ... ... -0.233978
0.715556 ... ... 0.183 -0.019 0.164 1875 0.042 0.006 0.036 ... ... -0.271914
0.676936 ... ... 0.166 -0.018 0.148 1900 0.051 0.007 0.044 ... ... -0.311192
0.637123 ... ... 0.150 -0.017 0.133 1925 0.060 0.007 0.053 ... ... -0.350318
0.59714 ... ... 0.134 -0.016 0.118 1950 0.071 0.009 0.062 ... ... -0.391474
0.555901 ... ... 0.119 -0.015 0.104 1975 0.081 0.009 0.072 ... ... -0.4324
0.513807 ... ... 0.105 -0.014 0.091 2000 0.093 0.011 0.082 ... ... -0.474532
0.472008 ... ... 0.093 -0.013 0.080 2025 0.106 0.011 0.095 ... ... -0.516847
0.429896 ... ... 0.081 -0.012 0.069 2050 0.121 0.013 0.108 ... ... -0.557722
0.38986 ... ... 0.071 -0.011 0.060 2075 0.136 0.014 0.122 ... ... -0.598655
0.351627 ... ... 0.062 -0.010 0.052 2100 0.153 0.015 0.138 ... ... -0.636325
0.3157 ... ... 0.054 -0.009 0.045 2125 0.171 0.016 0.155 ... ... -0.671445
0.282617 ... ... 0.047 -0.008 0.039 2150 0.189 0.017 0.172 ... ... -0.706395
0.249624 ... ... 0.040 -0.007 0.033 2175 0.209 0.018 0.191 ... ... -0.735208
0.223575 ... ... 0.035 -0.006 0.029 2200 0.229 0.019 0.210 ... ... -0.763478
0.198073 ... ... 0.030 -0.005 0.025 2225 0.250 0.019 0.231 ... ... -0.787703
0.172696 ... ... 0.026 -0.005 0.021 2250 0.271 0.020 0.251 ... ... -0.811563
0.151813 ... ... 0.023 -0.005 0.018 2275 0.293 0.020 0.273 ... ... -0.830807
0.136087 ... ... 0.020 -0.004 0.016 2300 0.316 0.021 0.295 ... ... -0.844906
0.120823 ... ... 0.017 -0.003 0.014 2325 0.338 0.021 0.317 ... ... -0.863361
0.105832 ... ... 0.015 -0.003 0.012 2350 0.361 0.022 0.339 ... ... -0.876588
0.090918 ... ... 0.013 -0.003 0.010 2375 0.385 0.023 0.362 ... ... -0.884146
0.081994 ... ... 0.011 -0.002 0.009 2400 0.408 0.022 0.386 ... ... -0.896671
0.073357 ... ... 0.010 -0.002 0.008 2425 0.432 0.023 0.409 ... ... -0.903451
0.064928 ... ... 0.008 -0.001 0.007 2450 0.456 0.024 0.432 ... ... -0.909922
0.056628 ... ... 0.007 -0.001 0.006 2475 0.480 0.024 0.456 ... ... -0.916135
0.048373 ... ... 0.006 -0.001 0.005 2500 0.504 0.024 0.480 ... ... -0.922132
0.040062 ... ... 0.005 -0.001 0.004 2525 0.528 0.024 0.504 ... ... -0.927952
0.031561 ... ... 0.005 -0.002 0.003 2550 0.553 0.024 0.529 ... ... -0.927839
0.030724 ... ... 0.004 -0.001 0.003 2575 0.577 0.024 0.553 ... ... -0.933294
0.022062 ... ... 0.003 -0.001 0.002 2600 0.602 0.024 0.578 ... ... -0.932957
0.021512 ... ... 0.003 -0.001 0.002 2625 0.627 0.025 0.602 ... ... -0.932621
0.020997 ... ... 0.002 0 0.002 2650 0.652 0.025 0.627 ... ... -0.932286
0.011949 ... ... 0.002 -0.001 0.001 2675 0.677 0.025 0.652 ... ... -0.931952
0.011675 ... ... 0.002 -0.001 0.001 2700 0.702 0.025 0.677 ... ... -0.931619
0.011417 ... ... 0.001 0 0.001 2725 0.727 0.025 0.702 ... ... -0.931287
0.011174 ... ... 0.001 0 0.001 2750 0.752 0.025 0.727 ... ... -0.930956
0.010945 ... ... 0.001 0 0.001 2775 0.777 0.025 0.752 ... ... -0.930626
0.010728 ... ... 0.001 0 0.001 2800 0.802 0.025 0.777 ... ... -0.930297
0.006008 ... ... 0.001 -0.001 0.001 2825 0.827 0.025 0.802 ... ... -0.929969
0.005894 ... ... 0.001 0 0.001 2850 0.852 0.025 0.827 ... ... -0.929642
0.005785 ... ... 0.001 0 0.001 2875 0.877 0.025 0.852 ... ... -0.929315
0.005682 ... ... 0.001 0 0.001 2900 0.902 0.025 0.877 ... ... -0.92899
0.005584 ... ... 0.001 0 0.001 2925 0.927 0.025 0.902 ... ... -0.928665
0.00549 ... ... 0.001 0 0.001 2950 0.952 0.025 0.927 ... ... -0.928341
0.005401 ... ... 0.001 0 0.001 2975 0.977 0.025 0.952 ... ... -0.928019
0.005316 ... ... 0.001 0 0.001 3000 1.002 0.025 0.977 ... ... -0.927697
0.005234 ... ... ... ... 0.001 3025 1.027 ... ... ... ... -0.927376

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.