DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.882
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.99228 ... ... 1.593 -0.011 1.582 300 0.001 0 0.001 ... ... -0.001153
0.992054 ... ... 1.568 -0.011 1.557 325 0.001 0 0.001 ... ... -0.001211
0.991835 ... ... 1.543 -0.011 1.532 350 0.001 0 0.001 ... ... -0.00127
0.991624 ... ... 1.518 -0.011 1.507 375 0.001 0 0.001 ... ... -0.001328
0.991418 ... ... 1.493 -0.011 1.482 400 0.001 0 0.001 ... ... -0.001388
0.991218 ... ... 1.468 -0.011 1.457 425 0.001 0 0.001 ... ... -0.001448
0.991023 ... ... 1.443 -0.011 1.432 450 0.001 0 0.001 ... ... -0.001508
0.990833 ... ... 1.418 -0.011 1.407 475 0.001 0 0.001 ... ... -0.00157
0.990647 ... ... 1.393 -0.011 1.382 500 0.001 0 0.001 ... ... -0.001632
0.990464 ... ... 1.368 -0.011 1.357 525 0.001 0 0.001 ... ... -0.001696
0.990285 ... ... 1.343 -0.011 1.332 550 0.001 0 0.001 ... ... -0.001761
0.99011 ... ... 1.318 -0.011 1.307 575 0.001 0 0.001 ... ... -0.001828
0.989938 ... ... 1.293 -0.011 1.282 600 0.001 0 0.001 ... ... -0.001896
0.989768 ... ... 1.268 -0.011 1.257 625 0.001 0 0.001 ... ... -0.001965
0.989601 ... ... 1.243 -0.011 1.232 650 0.001 0 0.001 ... ... -0.002037
0.989437 ... ... 1.218 -0.011 1.207 675 0.001 0 0.001 ... ... -0.00211
0.989275 ... ... 1.193 -0.011 1.182 700 0.001 0 0.001 ... ... -0.002186
0.989116 ... ... 1.168 -0.011 1.157 725 0.001 0 0.001 ... ... -0.002263
0.988958 ... ... 1.143 -0.011 1.132 750 0.001 0 0.001 ... ... -0.002343
0.988803 ... ... 1.118 -0.011 1.107 775 0.001 0 0.001 ... ... -0.002426
0.98865 ... ... 1.093 -0.011 1.082 800 0.001 0 0.001 ... ... -0.002512
0.988498 ... ... 1.068 -0.011 1.057 825 0.001 0 0.001 ... ... -0.0026
0.988348 ... ... 1.043 -0.011 1.032 850 0.001 0 0.001 ... ... -0.002692
0.9882 ... ... 1.018 -0.011 1.007 875 0.001 0 0.001 ... ... -0.002787
0.988053 ... ... 0.993 -0.011 0.982 900 0.001 0 0.001 ... ... -0.002886
0.987908 ... ... 0.968 -0.011 0.957 925 0.001 0 0.001 ... ... -0.002989
0.987765 ... ... 0.943 -0.011 0.932 950 0.001 0 0.001 ... ... -0.003096
0.987623 ... ... 0.918 -0.011 0.907 975 0.001 0 0.001 ... ... -0.003208
0.987482 ... ... 0.893 -0.011 0.882 1000 0.001 0 0.001 ... ... -0.003326
0.987342 ... ... 0.868 -0.011 0.857 1025 0.001 0 0.001 ... ... -0.003448
0.987204 ... ... 0.843 -0.011 0.832 1050 0.001 0 0.001 ... ... -0.003577
0.987067 ... ... 0.818 -0.011 0.807 1075 0.001 0 0.001 ... ... -0.003712
0.986931 ... ... 0.793 -0.011 0.782 1100 0.001 0 0.001 ... ... -0.003854
0.986796 ... ... 0.768 -0.011 0.757 1125 0.001 0 0.001 ... ... -0.004004
0.986663 ... ... 0.743 -0.011 0.732 1150 0.001 0 0.001 ... ... -0.004162
0.98653 ... ... 0.718 -0.011 0.707 1175 0.001 0 0.001 ... ... -0.004329
0.986399 ... ... 0.693 -0.011 0.682 1200 0.001 0 0.001 ... ... -0.004507
0.986268 ... ... 0.668 -0.011 0.657 1225 0.001 0 0.001 ... ... -0.004696
0.986138 ... ... 0.643 -0.011 0.632 1250 0.001 0 0.001 ... ... -0.004898
0.98601 ... ... 0.618 -0.011 0.607 1275 0.001 0 0.001 ... ... -0.005113
0.985882 ... ... 0.593 -0.011 0.582 1300 0.001 0 0.001 ... ... -0.005345
0.985755 ... ... 0.568 -0.011 0.557 1325 0.001 0 0.001 ... ... -0.005593
0.985629 ... ... 0.543 -0.011 0.532 1350 0.001 0 0.001 ... ... -0.005862
0.985503 ... ... 0.518 -0.011 0.507 1375 0.001 0 0.001 ... ... -0.006153
0.985379 ... ... 0.493 -0.011 0.482 1400 0.001 0 0.001 ... ... -0.006469
0.985255 ... ... 0.468 -0.011 0.457 1425 0.001 0 0.001 ... ... -0.006814
0.985132 ... ... 0.443 -0.011 0.432 1450 0.001 0 0.001 ... ... -0.007195
0.98501 ... ... 0.418 -0.011 0.407 1475 0.001 0 0.001 ... ... -0.007614
0.984888 ... ... 0.393 -0.011 0.382 1500 0.001 0 0.001 ... ... -0.00808
0.984768 ... ... 0.368 -0.011 0.357 1525 0.001 0 0.001 ... ... -0.008601
0.984647 ... ... 0.343 -0.011 0.332 1550 0.001 0 0.001 ... ... -0.00919
0.984528 ... ... 0.318 -0.011 0.307 1575 0.001 0 0.001 ... ... -0.009858
0.984409 ... ... 0.293 -0.011 0.282 1600 0.001 0 0.001 ... ... -0.010629
0.984291 ... ... 0.268 -0.011 0.257 1625 0.001 0 0.001 ... ... -0.011524
0.984174 ... ... 0.243 -0.011 0.232 1650 0.001 0 0.001 ... ... -0.012584
0.984056 ... ... 0.218 -0.011 0.207 1675 0.001 0 0.001 ... ... -0.013857
0.98394 ... ... 0.193 -0.011 0.182 1700 0.001 0 0.001 ... ... -0.015423
0.983823 ... ... 0.168 -0.011 0.157 1725 0.001 0 0.001 ... ... -0.017403
0.983708 ... ... 0.143 -0.011 0.132 1750 0.001 0 0.001 ... ... -0.020001
0.983593 ... ... 0.118 -0.011 0.107 1775 0.001 0 0.001 ... ... -0.023584
0.983479 ... ... 0.093 -0.011 0.082 1800 0.001 0 0.001 ... ... -0.028913
0.931417 ... ... 0.068 -0.010 0.058 1825 0.001 0.001 0.001 ... ... -0.060949
0.860905 ... ... 0.044 -0.010 0.034 1850 0.002 0.001 0.001 ... ... -0.133977
0.6213 ... ... 0.021 -0.008 0.013 1875 0.006 0.003 0.003 ... ... -0.376128
0.223469 ... ... 0.007 -0.004 0.003 1900 0.021 0.007 0.014 ... ... -0.772788
0.075888 ... ... 0.002 -0.001 0.001 1925 0.044 0.010 0.034 ... ... -0.916903
0.034753 ... ... 0.001 -0.001 0.001 1950 0.068 0.010 0.058 ... ... -0.982805
0.02788 ... ... 0.001 0 0.001 1975 0.093 0.011 0.082 ... ... -0.982694
0.02354 ... ... 0.001 0 0.001 2000 0.118 0.011 0.107 ... ... -0.982584
0.020523 ... ... 0.001 0 0.001 2025 0.143 0.011 0.132 ... ... -0.982474
0.01829 ... ... 0.001 0 0.001 2050 0.168 0.011 0.157 ... ... -0.982365
0.016563 ... ... 0.001 0 0.001 2075 0.193 0.011 0.182 ... ... -0.982257
0.015184 ... ... 0.001 0 0.001 2100 0.218 0.011 0.207 ... ... -0.982149
0.014054 ... ... 0.001 0 0.001 2125 0.243 0.011 0.232 ... ... -0.982041
0.01311 ... ... 0.001 0 0.001 2150 0.268 0.011 0.257 ... ... -0.981934
0.012308 ... ... 0.001 0 0.001 2175 0.293 0.011 0.282 ... ... -0.981827
0.011617 ... ... 0.001 0 0.001 2200 0.318 0.011 0.307 ... ... -0.98172
0.011016 ... ... 0.001 0 0.001 2225 0.343 0.011 0.332 ... ... -0.981613
0.010487 ... ... 0.001 0 0.001 2250 0.368 0.011 0.357 ... ... -0.981507
0.010018 ... ... 0.001 0 0.001 2275 0.393 0.011 0.382 ... ... -0.981402
0.009598 ... ... 0.001 0 0.001 2300 0.418 0.011 0.407 ... ... -0.981296
0.009221 ... ... 0.001 0 0.001 2325 0.443 0.011 0.432 ... ... -0.981192
0.00888 ... ... 0.001 0 0.001 2350 0.468 0.011 0.457 ... ... -0.981087
0.008569 ... ... 0.001 0 0.001 2375 0.493 0.011 0.482 ... ... -0.980983
0.008285 ... ... 0.001 0 0.001 2400 0.518 0.011 0.507 ... ... -0.980879
0.008025 ... ... 0.001 0 0.001 2425 0.543 0.011 0.532 ... ... -0.980775
0.007785 ... ... 0.001 0 0.001 2450 0.568 0.011 0.557 ... ... -0.980672
0.007564 ... ... 0.001 0 0.001 2475 0.593 0.011 0.582 ... ... -0.980569
0.007358 ... ... 0.001 0 0.001 2500 0.618 0.011 0.607 ... ... -0.980467
0.007166 ... ... 0.001 0 0.001 2525 0.643 0.011 0.632 ... ... -0.980365
0.006987 ... ... 0.001 0 0.001 2550 0.668 0.011 0.657 ... ... -0.980263
0.006821 ... ... 0.001 0 0.001 2575 0.693 0.011 0.682 ... ... -0.980162
0.006665 ... ... 0.001 0 0.001 2600 0.718 0.011 0.707 ... ... -0.980061
0.006517 ... ... 0.001 0 0.001 2625 0.743 0.011 0.732 ... ... -0.97996
0.006378 ... ... 0.001 0 0.001 2650 0.768 0.011 0.757 ... ... -0.979859
0.006248 ... ... 0.001 0 0.001 2675 0.793 0.011 0.782 ... ... -0.979759
0.006125 ... ... 0.001 0 0.001 2700 0.818 0.011 0.807 ... ... -0.979659
0.006008 ... ... 0.001 0 0.001 2725 0.843 0.011 0.832 ... ... -0.979559
0.005897 ... ... 0.001 0 0.001 2750 0.868 0.011 0.857 ... ... -0.97946
0.005792 ... ... 0.001 0 0.001 2775 0.893 0.011 0.882 ... ... -0.979361
0.005691 ... ... 0.001 0 0.001 2800 0.918 0.011 0.907 ... ... -0.979262
0.005596 ... ... 0.001 0 0.001 2825 0.943 0.011 0.932 ... ... -0.979164
0.005506 ... ... 0.001 0 0.001 2850 0.968 0.011 0.957 ... ... -0.979065
0.005419 ... ... 0.001 0 0.001 2875 0.993 0.011 0.982 ... ... -0.978967
0.005335 ... ... 0.001 0 0.001 2900 1.018 0.011 1.007 ... ... -0.97887
0.005256 ... ... 0.001 0 0.001 2925 1.043 0.011 1.032 ... ... -0.978772
0.00518 ... ... 0.001 0 0.001 2950 1.068 0.011 1.057 ... ... -0.978675
0.005108 ... ... 0.001 0 0.001 2975 1.093 0.011 1.082 ... ... -0.978578
0.005038 ... ... 0.001 0 0.001 3000 1.118 0.011 1.107 ... ... -0.978481
0.004971 ... ... 0.001 0 0.001 3025 1.143 0.011 1.132 ... ... -0.978385

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.