DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.851
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.928811 ... ... 1.252 -0.001 1.251 600 0.001 0 0.001 ... ... -0.001939
0.927605 ... ... 1.227 -0.001 1.226 625 0.001 0 0.001 ... ... -0.002011
0.926418 ... ... 1.202 -0.001 1.201 650 0.001 0 0.001 ... ... -0.002085
0.925249 ... ... 1.177 -0.001 1.176 675 0.001 0 0.001 ... ... -0.002161
0.924098 ... ... 1.152 -0.001 1.151 700 0.001 0 0.001 ... ... -0.00224
0.922963 ... ... 1.127 -0.001 1.126 725 0.001 0 0.001 ... ... -0.00232
0.921843 ... ... 1.102 -0.001 1.101 750 0.001 0 0.001 ... ... -0.002404
0.920738 ... ... 1.077 -0.001 1.076 775 0.001 0 0.001 ... ... -0.00249
0.919647 ... ... 1.052 -0.001 1.051 800 0.001 0 0.001 ... ... -0.002579
0.91857 ... ... 1.027 -0.001 1.026 825 0.001 0 0.001 ... ... -0.002672
0.917504 ... ... 1.002 -0.001 1.001 850 0.001 0 0.001 ... ... -0.002768
0.916451 ... ... 0.977 -0.001 0.976 875 0.001 0 0.001 ... ... -0.002868
0.915409 ... ... 0.952 -0.001 0.951 900 0.001 0 0.001 ... ... -0.002971
0.914378 ... ... 0.927 -0.001 0.926 925 0.001 0 0.001 ... ... -0.003079
0.913358 ... ... 0.902 -0.001 0.901 950 0.001 0 0.001 ... ... -0.003192
0.912348 ... ... 0.877 -0.001 0.876 975 0.001 0 0.001 ... ... -0.00331
0.911347 ... ... 0.852 -0.001 0.851 1000 0.001 0 0.001 ... ... -0.003434
0.910356 ... ... 0.827 -0.001 0.826 1025 0.001 0 0.001 ... ... -0.003563
0.909373 ... ... 0.802 -0.001 0.801 1050 0.001 0 0.001 ... ... -0.0037
0.908399 ... ... 0.777 -0.001 0.776 1075 0.001 0 0.001 ... ... -0.003843
0.907434 ... ... 0.752 -0.001 0.751 1100 0.001 0 0.001 ... ... -0.003994
0.906476 ... ... 0.727 -0.001 0.726 1125 0.001 0 0.001 ... ... -0.004154
0.905526 ... ... 0.702 -0.001 0.701 1150 0.001 0 0.001 ... ... -0.004323
0.904584 ... ... 0.677 -0.001 0.676 1175 0.001 0 0.001 ... ... -0.004503
0.903649 ... ... 0.652 -0.001 0.651 1200 0.001 0 0.001 ... ... -0.004694
0.902721 ... ... 0.627 -0.001 0.626 1225 0.001 0 0.001 ... ... -0.004898
0.901799 ... ... 0.602 -0.001 0.601 1250 0.001 0 0.001 ... ... -0.005116
0.900884 ... ... 0.577 -0.001 0.576 1275 0.001 0 0.001 ... ... -0.00923
0.899976 ... ... 0.552 -0.001 0.551 1300 0.001 0 0.001 ... ... -0.009656
0.899074 ... ... 0.527 -0.001 0.526 1325 0.001 0 0.001 ... ... -0.010116
0.898177 ... ... 0.502 -0.001 0.501 1350 0.001 -0.001 0.002 ... ... -0.010614
0.897287 ... ... 0.477 -0.001 0.476 1375 0.002 0 0.002 ... ... -0.018808
0.896402 ... ... 0.452 -0.001 0.451 1400 0.003 0 0.003 ... ... -0.026537
0.895523 ... ... 0.427 -0.001 0.426 1425 0.004 0 0.004 ... ... -0.034191
0.894649 ... ... 0.403 -0.002 0.401 1450 0.005 0 0.005 ... ... -0.041972
0.88991 ... ... 0.379 -0.002 0.377 1475 0.006 -0.001 0.007 ... ... -0.050022
0.8809 ... ... 0.355 -0.001 0.354 1500 0.008 -0.001 0.009 ... ... -0.063653
0.871275 ... ... 0.333 -0.002 0.331 1525 0.010 -0.001 0.011 ... ... -0.077353
0.86092 ... ... 0.310 -0.002 0.308 1550 0.013 -0.001 0.014 ... ... -0.095741
0.842658 ... ... 0.289 -0.002 0.287 1575 0.016 -0.002 0.018 ... ... -0.114173
0.823903 ... ... 0.269 -0.003 0.266 1600 0.020 -0.002 0.022 ... ... -0.136569
0.801473 ... ... 0.249 -0.003 0.246 1625 0.025 -0.002 0.027 ... ... -0.162236
0.77588 ... ... 0.230 -0.003 0.227 1650 0.030 -0.003 0.033 ... ... -0.187895
0.747652 ... ... 0.212 -0.003 0.209 1675 0.037 -0.003 0.040 ... ... -0.21866
0.717302 ... ... 0.196 -0.004 0.192 1700 0.045 -0.002 0.047 ... ... -0.25093
0.683913 ... ... 0.180 -0.003 0.177 1725 0.054 -0.002 0.056 ... ... -0.284242
0.651091 ... ... 0.165 -0.003 0.162 1750 0.064 -0.002 0.066 ... ... -0.318169
0.616814 ... ... 0.151 -0.002 0.149 1775 0.075 -0.001 0.076 ... ... -0.35232
0.582843 ... ... 0.138 -0.001 0.137 1800 0.087 0 0.087 ... ... -0.38632
0.549555 ... ... 0.125 0 0.125 1825 0.100 0.001 0.099 ... ... -0.419811
0.516662 ... ... 0.114 0 0.114 1850 0.113 0.001 0.112 ... ... -0.452704
0.484539 ... ... 0.102 0.002 0.104 1875 0.128 0.003 0.125 ... ... -0.484423
0.453553 ... ... 0.092 0.003 0.095 1900 0.142 0.004 0.138 ... ... -0.51621
0.422998 ... ... 0.081 0.005 0.086 1925 0.158 0.005 0.153 ... ... -0.546074
0.39247 ... ... 0.072 0.005 0.077 1950 0.173 0.005 0.168 ... ... -0.576844
0.363194 ... ... 0.063 0.006 0.069 1975 0.190 0.007 0.183 ... ... -0.604888
0.333724 ... ... 0.055 0.006 0.061 2000 0.207 0.007 0.200 ... ... -0.632719
0.30799 ... ... 0.048 0.007 0.055 2025 0.224 0.007 0.217 ... ... -0.660667
0.280041 ... ... 0.042 0.006 0.048 2050 0.243 0.008 0.235 ... ... -0.684345
0.256763 ... ... 0.036 0.007 0.043 2075 0.261 0.007 0.254 ... ... -0.710328
0.233588 ... ... 0.032 0.006 0.038 2100 0.281 0.007 0.274 ... ... -0.731122
0.210253 ... ... 0.027 0.006 0.033 2125 0.301 0.006 0.295 ... ... -0.751671
0.189939 ... ... 0.024 0.005 0.029 2150 0.322 0.006 0.316 ... ... -0.768948
0.169493 ... ... 0.021 0.004 0.025 2175 0.343 0.006 0.337 ... ... -0.785937
0.152668 ... ... 0.018 0.004 0.022 2200 0.364 0.005 0.359 ... ... -0.802785
0.135822 ... ... 0.016 0.003 0.019 2225 0.386 0.004 0.382 ... ... -0.815864
0.123227 ... ... 0.014 0.003 0.017 2250 0.408 0.003 0.405 ... ... -0.828695
0.110778 ... ... 0.012 0.003 0.015 2275 0.431 0.003 0.428 ... ... -0.837368
0.098366 ... ... 0.011 0.002 0.013 2300 0.454 0.002 0.452 ... ... -0.845722
0.085875 ... ... 0.010 0.001 0.011 2325 0.478 0.002 0.476 ... ... -0.84978
0.078498 ... ... 0.009 0.001 0.010 2350 0.501 0.001 0.500 ... ... -0.857563
0.065787 ... ... 0.008 0 0.008 2375 0.525 0.001 0.524 ... ... -0.861092
0.058496 ... ... 0.007 0 0.007 2400 0.550 0.001 0.549 ... ... -0.860506
0.057084 ... ... 0.006 0.001 0.007 2425 0.574 0.001 0.573 ... ... -0.863682
0.050026 ... ... 0.005 0.001 0.006 2450 0.599 0.001 0.598 ... ... -0.862949
0.042914 ... ... 0.005 0 0.005 2475 0.624 0.001 0.623 ... ... -0.862219
0.041974 ... ... 0.004 0.001 0.005 2500 0.649 0.001 0.648 ... ... -0.86149
0.034905 ... ... 0.004 0 0.004 2525 0.674 0.001 0.673 ... ... -0.860764
0.034186 ... ... 0.003 0.001 0.004 2550 0.699 0.001 0.698 ... ... -0.860041
0.027029 ... ... 0.003 0 0.003 2575 0.724 0.001 0.723 ... ... -0.859319
0.026501 ... ... 0.003 0 0.003 2600 0.749 0.001 0.748 ... ... -0.8586
0.026003 ... ... 0.002 0.001 0.003 2625 0.774 0.001 0.773 ... ... -0.857883
0.025531 ... ... 0.002 0.001 0.003 2650 0.799 0.001 0.798 ... ... -0.857168
0.018377 ... ... 0.002 0 0.002 2675 0.824 0.001 0.823 ... ... -0.856455
0.018056 ... ... 0.002 0 0.002 2700 0.849 0.001 0.848 ... ... -0.855744
0.017751 ... ... 0.002 0 0.002 2725 0.874 0.001 0.873 ... ... -0.855036
0.017461 ... ... 0.002 0 0.002 2750 0.899 0.001 0.898 ... ... -0.854329
0.017185 ... ... 0.001 0.001 0.002 2775 0.924 0.001 0.923 ... ... -0.853625
0.009772 ... ... 0.001 0 0.001 2800 0.949 0.001 0.948 ... ... -0.852922

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.