DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.734
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
0.94312 ... ... 1.250 -0.019 1.231 500 0.001 0 0.001 ... ... -0.001853
0.942079 ... ... 1.225 -0.019 1.206 525 0.001 0 0.001 ... ... -0.00193
0.941063 ... ... 1.200 -0.019 1.181 550 0.001 0 0.001 ... ... -0.002008
0.940074 ... ... 1.175 -0.019 1.156 575 0.001 0 0.001 ... ... -0.002088
0.939108 ... ... 1.150 -0.019 1.131 600 0.001 0 0.001 ... ... -0.002171
0.938165 ... ... 1.125 -0.019 1.106 625 0.001 0 0.001 ... ... -0.002256
0.937246 ... ... 1.100 -0.019 1.081 650 0.001 0 0.001 ... ... -0.002343
0.936348 ... ... 1.075 -0.019 1.056 675 0.001 0 0.001 ... ... -0.002434
0.935472 ... ... 1.050 -0.019 1.031 700 0.001 0 0.001 ... ... -0.002527
0.934617 ... ... 1.025 -0.019 1.006 725 0.001 0 0.001 ... ... -0.002624
0.933783 ... ... 1 -0.019 0.981 750 0.001 0 0.001 ... ... -0.002724
0.932969 ... ... 0.975 -0.019 0.956 775 0.001 0 0.001 ... ... -0.002829
0.932178 ... ... 0.950 -0.019 0.931 800 0.001 0 0.001 ... ... -0.002937
0.931407 ... ... 0.925 -0.019 0.906 825 0.001 0 0.001 ... ... -0.00305
0.930658 ... ... 0.900 -0.019 0.881 850 0.001 0 0.001 ... ... -0.003169
0.929931 ... ... 0.875 -0.019 0.856 875 0.001 0 0.001 ... ... -0.003292
0.929227 ... ... 0.850 -0.019 0.831 900 0.001 0 0.001 ... ... -0.003422
0.928547 ... ... 0.825 -0.019 0.806 925 0.001 0 0.001 ... ... -0.003557
0.927891 ... ... 0.800 -0.019 0.781 950 0.001 0 0.001 ... ... -0.0037
0.927261 ... ... 0.775 -0.019 0.756 975 0.001 0 0.001 ... ... -0.00385
0.926658 ... ... 0.750 -0.019 0.731 1000 0.001 0 0.001 ... ... -0.004009
0.926085 ... ... 0.725 -0.019 0.706 1025 0.001 0 0.001 ... ... -0.004176
0.925543 ... ... 0.700 -0.019 0.681 1050 0.001 0 0.001 ... ... -0.004354
0.925035 ... ... 0.675 -0.019 0.656 1075 0.001 0 0.001 ... ... -0.004543
0.924564 ... ... 0.650 -0.019 0.631 1100 0.001 0 0.001 ... ... -0.004744
0.924133 ... ... 0.625 -0.019 0.606 1125 0.001 0 0.001 ... ... -0.004959
0.923748 ... ... 0.600 -0.019 0.581 1150 0.001 0 0.001 ... ... -0.008953
0.923412 ... ... 0.575 -0.019 0.556 1175 0.001 0 0.001 ... ... -0.009373
0.923133 ... ... 0.550 -0.019 0.531 1200 0.001 0 0.001 ... ... -0.009824
0.922918 ... ... 0.525 -0.019 0.506 1225 0.002 0 0.002 ... ... -0.017413
0.922777 ... ... 0.500 -0.019 0.481 1250 0.003 0.001 0.002 ... ... -0.02456
0.922722 ... ... 0.475 -0.019 0.456 1275 0.004 0.001 0.003 ... ... -0.031625
0.918581 ... ... 0.450 -0.018 0.432 1300 0.005 0.001 0.004 ... ... -0.038786
0.914104 ... ... 0.426 -0.018 0.408 1325 0.006 0.001 0.005 ... ... -0.046168
0.909243 ... ... 0.402 -0.018 0.384 1350 0.008 0.001 0.007 ... ... -0.0587
0.899678 ... ... 0.379 -0.018 0.361 1375 0.010 0.001 0.009 ... ... -0.071246
0.885604 ... ... 0.356 -0.017 0.339 1400 0.013 0.002 0.011 ... ... -0.088097
0.871161 ... ... 0.334 -0.017 0.317 1425 0.016 0.002 0.014 ... ... -0.104908
0.852712 ... ... 0.313 -0.017 0.296 1450 0.020 0.002 0.018 ... ... -0.125325
0.830825 ... ... 0.292 -0.016 0.276 1475 0.024 0.002 0.022 ... ... -0.145794
0.808773 ... ... 0.272 -0.016 0.256 1500 0.029 0.003 0.026 ... ... -0.169343
0.783749 ... ... 0.253 -0.016 0.237 1525 0.035 0.003 0.032 ... ... -0.195431
0.756263 ... ... 0.234 -0.015 0.219 1550 0.042 0.004 0.038 ... ... -0.223543
0.726805 ... ... 0.216 -0.014 0.202 1575 0.049 0.004 0.045 ... ... -0.2516
0.695839 ... ... 0.199 -0.013 0.186 1600 0.057 0.005 0.052 ... ... -0.281406
0.664845 ... ... 0.183 -0.013 0.170 1625 0.066 0.005 0.061 ... ... -0.312533
0.631813 ... ... 0.168 -0.012 0.156 1650 0.076 0.006 0.070 ... ... -0.344571
0.598935 ... ... 0.154 -0.012 0.142 1675 0.087 0.007 0.080 ... ... -0.377126
0.56556 ... ... 0.140 -0.011 0.129 1700 0.099 0.008 0.091 ... ... -0.409811
0.53208 ... ... 0.127 -0.010 0.117 1725 0.111 0.008 0.103 ... ... -0.44244
0.498887 ... ... 0.116 -0.010 0.106 1750 0.124 0.008 0.116 ... ... -0.47501
0.465604 ... ... 0.105 -0.010 0.095 1775 0.138 0.009 0.129 ... ... -0.507133
0.433877 ... ... 0.094 -0.008 0.086 1800 0.153 0.010 0.143 ... ... -0.538416
0.402296 ... ... 0.085 -0.008 0.077 1825 0.169 0.011 0.158 ... ... -0.568462
0.372052 ... ... 0.076 -0.007 0.069 1850 0.186 0.012 0.174 ... ... -0.596881
0.343574 ... ... 0.069 -0.007 0.062 1875 0.203 0.012 0.191 ... ... -0.625046
0.315159 ... ... 0.061 -0.006 0.055 1900 0.221 0.013 0.208 ... ... -0.65127
0.288872 ... ... 0.055 -0.006 0.049 1925 0.239 0.012 0.227 ... ... -0.677381
0.265179 ... ... 0.049 -0.005 0.044 1950 0.259 0.014 0.245 ... ... -0.698711
0.241649 ... ... 0.044 -0.005 0.039 1975 0.278 0.013 0.265 ... ... -0.722209
0.221158 ... ... 0.039 -0.004 0.035 2000 0.299 0.015 0.284 ... ... -0.740116
0.200833 ... ... 0.035 -0.004 0.031 2025 0.319 0.014 0.305 ... ... -0.760581
0.180466 ... ... 0.031 -0.004 0.027 2050 0.341 0.015 0.326 ... ... -0.774683
0.16369 ... ... 0.027 -0.003 0.024 2075 0.362 0.015 0.347 ... ... -0.791628
0.146975 ... ... 0.024 -0.003 0.021 2100 0.384 0.016 0.368 ... ... -0.80501
0.134426 ... ... 0.022 -0.003 0.019 2125 0.407 0.017 0.390 ... ... -0.814541
0.12208 ... ... 0.019 -0.002 0.017 2150 0.429 0.016 0.413 ... ... -0.82732
0.109841 ... ... 0.017 -0.002 0.015 2175 0.452 0.017 0.435 ... ... -0.836188
0.097608 ... ... 0.015 -0.002 0.013 2200 0.475 0.017 0.458 ... ... -0.844776
0.085268 ... ... 0.013 -0.002 0.011 2225 0.499 0.017 0.482 ... ... -0.84928
0.078014 ... ... 0.012 -0.002 0.010 2250 0.523 0.018 0.505 ... ... -0.853532
0.07089 ... ... 0.010 -0.001 0.009 2275 0.547 0.018 0.529 ... ... -0.857559
0.063853 ... ... 0.009 -0.001 0.008 2300 0.571 0.018 0.553 ... ... -0.861384
0.056859 ... ... 0.008 -0.001 0.007 2325 0.595 0.018 0.577 ... ... -0.865027
0.049858 ... ... 0.007 -0.001 0.006 2350 0.619 0.018 0.601 ... ... -0.868508
0.042792 ... ... 0.006 -0.001 0.005 2375 0.644 0.019 0.625 ... ... -0.868186
0.035584 ... ... 0.005 -0.001 0.004 2400 0.669 0.019 0.650 ... ... -0.867841
0.034851 ... ... 0.005 -0.001 0.004 2425 0.694 0.019 0.675 ... ... -0.867477
0.034162 ... ... 0.004 0 0.004 2450 0.719 0.019 0.700 ... ... -0.867094
0.027017 ... ... 0.004 -0.001 0.003 2475 0.744 0.019 0.725 ... ... -0.866696
0.02651 ... ... 0.003 0 0.003 2500 0.769 0.019 0.750 ... ... -0.866284
0.02603 ... ... 0.003 0 0.003 2525 0.794 0.019 0.775 ... ... -0.865859
0.018736 ... ... 0.003 -0.001 0.002 2550 0.819 0.019 0.800 ... ... -0.865422
0.01841 ... ... 0.002 0 0.002 2575 0.844 0.019 0.825 ... ... -0.864975
0.0181 ... ... 0.002 0 0.002 2600 0.869 0.019 0.850 ... ... -0.864519
0.017806 ... ... 0.002 0 0.002 2625 0.894 0.019 0.875 ... ... -0.864055
0.017526 ... ... 0.002 0 0.002 2650 0.919 0.019 0.900 ... ... -0.863582
0.009965 ... ... 0.002 -0.001 0.001 2675 0.944 0.019 0.925 ... ... -0.863103
0.009811 ... ... 0.001 0 0.001 2700 0.969 0.019 0.950 ... ... -0.862618
0.009664 ... ... 0.001 0 0.001 2725 0.994 0.019 0.975 ... ... -0.862127
0.009524 ... ... 0.001 0 0.001 2750 1.019 0.019 1 ... ... -0.861631
0.009389 ... ... 0.001 0 0.001 2775 1.044 0.019 1.025 ... ... -0.86113
0.00926 ... ... 0.001 0 0.001 2800 1.069 0.019 1.050 ... ... -0.860625

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.