DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.772
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.989782 ... ... 1.450 0.022 1.472 300 0.001 0 0.001 ... ... -0.001255
0.989479 ... ... 1.425 0.022 1.447 325 0.001 0 0.001 ... ... -0.001321
0.989186 ... ... 1.400 0.022 1.422 350 0.001 0 0.001 ... ... -0.001386
0.988902 ... ... 1.375 0.022 1.397 375 0.001 0 0.001 ... ... -0.001452
0.988627 ... ... 1.350 0.022 1.372 400 0.001 0 0.001 ... ... -0.001519
0.988359 ... ... 1.325 0.022 1.347 425 0.001 0 0.001 ... ... -0.001587
0.988097 ... ... 1.300 0.022 1.322 450 0.001 0 0.001 ... ... -0.001656
0.987842 ... ... 1.275 0.022 1.297 475 0.001 0 0.001 ... ... -0.001726
0.987592 ... ... 1.250 0.022 1.272 500 0.001 0 0.001 ... ... -0.001797
0.987347 ... ... 1.225 0.022 1.247 525 0.001 0 0.001 ... ... -0.00187
0.987107 ... ... 1.200 0.022 1.222 550 0.001 0 0.001 ... ... -0.001945
0.986872 ... ... 1.175 0.022 1.197 575 0.001 0 0.001 ... ... -0.002021
0.98664 ... ... 1.150 0.022 1.172 600 0.001 0 0.001 ... ... -0.0021
0.986412 ... ... 1.125 0.022 1.147 625 0.001 0 0.001 ... ... -0.002181
0.986188 ... ... 1.100 0.022 1.122 650 0.001 0 0.001 ... ... -0.002264
0.985968 ... ... 1.075 0.022 1.097 675 0.001 0 0.001 ... ... -0.002349
0.98575 ... ... 1.050 0.022 1.072 700 0.001 0 0.001 ... ... -0.002438
0.985536 ... ... 1.025 0.022 1.047 725 0.001 0 0.001 ... ... -0.00253
0.985325 ... ... 1 0.022 1.022 750 0.001 0 0.001 ... ... -0.002624
0.985116 ... ... 0.975 0.022 0.997 775 0.001 0 0.001 ... ... -0.002723
0.984909 ... ... 0.950 0.022 0.972 800 0.001 0 0.001 ... ... -0.002825
0.984706 ... ... 0.925 0.022 0.947 825 0.001 0 0.001 ... ... -0.002931
0.984504 ... ... 0.900 0.022 0.922 850 0.001 0 0.001 ... ... -0.003041
0.984305 ... ... 0.875 0.022 0.897 875 0.001 0 0.001 ... ... -0.003157
0.984108 ... ... 0.850 0.022 0.872 900 0.001 0 0.001 ... ... -0.003277
0.983913 ... ... 0.825 0.022 0.847 925 0.001 0 0.001 ... ... -0.003404
0.98372 ... ... 0.800 0.022 0.822 950 0.001 0 0.001 ... ... -0.003536
0.983528 ... ... 0.775 0.022 0.797 975 0.001 0 0.001 ... ... -0.003675
0.983339 ... ... 0.750 0.022 0.772 1000 0.001 0 0.001 ... ... -0.003821
0.983151 ... ... 0.725 0.022 0.747 1025 0.001 0 0.001 ... ... -0.003976
0.982965 ... ... 0.700 0.022 0.722 1050 0.001 0 0.001 ... ... -0.004139
0.982781 ... ... 0.675 0.022 0.697 1075 0.001 0 0.001 ... ... -0.004312
0.982598 ... ... 0.650 0.022 0.672 1100 0.001 0 0.001 ... ... -0.004495
0.982416 ... ... 0.625 0.022 0.647 1125 0.001 0 0.001 ... ... -0.00469
0.982237 ... ... 0.600 0.022 0.622 1150 0.001 0 0.001 ... ... -0.004898
0.982058 ... ... 0.575 0.022 0.597 1175 0.001 0 0.001 ... ... -0.005121
0.981881 ... ... 0.550 0.022 0.572 1200 0.001 0 0.001 ... ... -0.00536
0.981705 ... ... 0.525 0.022 0.547 1225 0.001 0 0.001 ... ... -0.005617
0.98153 ... ... 0.500 0.022 0.522 1250 0.001 0 0.001 ... ... -0.005896
0.981357 ... ... 0.475 0.022 0.497 1275 0.001 0 0.001 ... ... -0.006198
0.981185 ... ... 0.450 0.022 0.472 1300 0.001 0 0.001 ... ... -0.006526
0.981014 ... ... 0.425 0.022 0.447 1325 0.001 0 0.001 ... ... -0.006886
0.980844 ... ... 0.400 0.022 0.422 1350 0.001 0 0.001 ... ... -0.007282
0.980675 ... ... 0.375 0.022 0.397 1375 0.001 0 0.001 ... ... -0.00772
0.980507 ... ... 0.350 0.022 0.372 1400 0.001 0 0.001 ... ... -0.008209
0.980341 ... ... 0.325 0.022 0.347 1425 0.001 0 0.001 ... ... -0.008756
0.980175 ... ... 0.300 0.022 0.322 1450 0.001 0 0.001 ... ... -0.009377
0.98001 ... ... 0.275 0.022 0.297 1475 0.001 0 0.001 ... ... -0.010084
0.979847 ... ... 0.250 0.022 0.272 1500 0.001 0 0.001 ... ... -0.010903
0.979684 ... ... 0.225 0.022 0.247 1525 0.001 0 0.001 ... ... -0.01186
0.979522 ... ... 0.200 0.022 0.222 1550 0.001 0 0.001 ... ... -0.012999
0.979361 ... ... 0.175 0.022 0.197 1575 0.001 0 0.001 ... ... -0.014379
0.9792 ... ... 0.150 0.022 0.172 1600 0.001 0 0.001 ... ... -0.016094
0.979041 ... ... 0.125 0.022 0.147 1625 0.001 0 0.001 ... ... -0.018291
0.978882 ... ... 0.101 0.021 0.122 1650 0.001 -0.001 0.001 ... ... -0.021226
0.946309 ... ... 0.078 0.020 0.098 1675 0.001 -0.002 0.003 ... ... -0.041738
0.887702 ... ... 0.056 0.019 0.075 1700 0.003 -0.003 0.006 ... ... -0.104314
0.818461 ... ... 0.036 0.016 0.052 1725 0.005 -0.006 0.011 ... ... -0.175666
0.679495 0.020 0.018 0.019 0.013 0.032 1750 0.010 -0.009 0.019 ... ... -0.316584
0.477884 ... ... 0.009 0.008 0.017 1775 0.020 -0.014 0.034 ... ... -0.518843
0.291976 ... ... 0.004 0.005 0.009 1800 0.036 -0.018 0.054 ... ... -0.715822
0.153676 ... ... 0.001 0.003 0.004 1825 0.056 -0.020 0.076 ... ... -0.861493
0.051647 ... ... 0.001 0.001 0.001 1850 0.079 -0.021 0.100 ... ... -0.936488
0.025975 ... ... 0.001 0 0.001 1875 0.103 -0.022 0.125 ... ... -0.97749
0.022261 ... ... 0.001 0 0.001 1900 0.128 -0.022 0.150 ... ... -0.977339
0.019605 ... ... 0.001 0 0.001 1925 0.153 -0.022 0.175 ... ... -0.977188
0.017601 ... ... 0.001 0 0.001 1950 0.178 -0.022 0.200 ... ... -0.977039
0.01603 ... ... 0.001 0 0.001 1975 0.203 -0.022 0.225 ... ... -0.97689
0.014761 ... ... 0.001 0 0.001 2000 0.228 -0.022 0.250 ... ... -0.976742
0.013712 ... ... 0.001 0 0.001 2025 0.253 -0.022 0.275 ... ... -0.976594
0.012831 ... ... 0.001 0 0.001 2050 0.278 -0.022 0.300 ... ... -0.976446
0.012077 ... ... 0.001 0 0.001 2075 0.303 -0.022 0.325 ... ... -0.976299
0.011426 ... ... 0.001 0 0.001 2100 0.328 -0.022 0.350 ... ... -0.976153
0.010855 ... ... 0.001 0 0.001 2125 0.353 -0.022 0.375 ... ... -0.976007
0.010353 ... ... 0.001 0 0.001 2150 0.378 -0.022 0.400 ... ... -0.975862
0.009905 ... ... 0.001 0 0.001 2175 0.403 -0.022 0.425 ... ... -0.975718
0.009504 ... ... 0.001 0 0.001 2200 0.428 -0.022 0.450 ... ... -0.975573
0.009142 ... ... 0.001 0 0.001 2225 0.453 -0.022 0.475 ... ... -0.97543
0.008814 ... ... 0.001 0 0.001 2250 0.478 -0.022 0.500 ... ... -0.975287
0.008515 ... ... 0.001 0 0.001 2275 0.503 -0.022 0.525 ... ... -0.975144
0.008242 ... ... 0.001 0 0.001 2300 0.528 -0.022 0.550 ... ... -0.975002
0.00799 ... ... 0.001 0 0.001 2325 0.553 -0.022 0.575 ... ... -0.974861
0.007758 ... ... 0.001 0 0.001 2350 0.578 -0.022 0.600 ... ... -0.97472
0.007544 ... ... 0.001 0 0.001 2375 0.603 -0.022 0.625 ... ... -0.974579
0.007344 ... ... 0.001 0 0.001 2400 0.628 -0.022 0.650 ... ... -0.974439
0.007158 ... ... 0.001 0 0.001 2425 0.653 -0.022 0.675 ... ... -0.9743
0.006984 ... ... 0.001 0 0.001 2450 0.678 -0.022 0.700 ... ... -0.974161
0.006822 ... ... 0.001 0 0.001 2475 0.703 -0.022 0.725 ... ... -0.974022
0.00667 ... ... 0.001 0 0.001 2500 0.728 -0.022 0.750 ... ... -0.973884
0.006526 ... ... 0.001 0 0.001 2525 0.753 -0.022 0.775 ... ... -0.973746
0.006391 ... ... 0.001 0 0.001 2550 0.778 -0.022 0.800 ... ... -0.973608
0.006264 ... ... 0.001 0 0.001 2575 0.803 -0.022 0.825 ... ... -0.973471
0.006143 ... ... 0.001 0 0.001 2600 0.828 -0.022 0.850 ... ... -0.973335
0.006029 ... ... 0.001 0 0.001 2625 0.853 -0.022 0.875 ... ... -0.973199
0.00592 ... ... 0.001 0 0.001 2650 0.878 -0.022 0.900 ... ... -0.973063
0.005817 ... ... 0.001 0 0.001 2675 0.903 -0.022 0.925 ... ... -0.972928
0.005719 ... ... 0.001 0 0.001 2700 0.928 -0.022 0.950 ... ... -0.972793
0.005626 ... ... 0.001 0 0.001 2725 0.953 -0.022 0.975 ... ... -0.972658
0.005537 ... ... 0.001 0 0.001 2750 0.978 -0.022 1 ... ... -0.972524
0.005452 ... ... 0.001 0 0.001 2775 1.003 -0.022 1.025 ... ... -0.97239
0.00537 ... ... 0.001 0 0.001 2800 1.028 -0.022 1.050 ... ... -0.972256
0.005292 ... ... 0.001 0 0.001 2825 1.053 -0.022 1.075 ... ... -0.972123
0.005218 ... ... 0.001 0 0.001 2850 1.078 -0.022 1.100 ... ... -0.971991
0.005147 ... ... 0.001 0 0.001 2875 1.103 -0.022 1.125 ... ... -0.971858
0.005078 ... ... 0.001 0 0.001 2900 1.128 -0.022 1.150 ... ... -0.971726
0.005012 ... ... 0.001 0 0.001 2925 1.153 -0.022 1.175 ... ... -0.971595
0.004948 ... ... 0.001 0 0.001 2950 1.178 -0.022 1.200 ... ... -0.971463
0.004887 ... ... 0.001 0 0.001 2975 1.203 -0.022 1.225 ... ... -0.971332
0.004828 ... ... 0.001 0 0.001 3000 1.228 -0.022 1.250 ... ... -0.971202
0.004771 ... ... 0.001 0 0.001 3025 1.253 -0.022 1.275 ... ... -0.971072
0.004717 ... ... 0.001 0 0.001 3050 1.278 -0.022 1.300 ... ... -0.970942
0.004664 ... ... 0.001 0 0.001 3075 1.303 -0.022 1.325 ... ... -0.970812
0.004613 ... ... 0.001 0 0.001 3100 1.328 -0.022 1.350 ... ... -0.970683
0.004563 ... ... 0.001 0 0.001 3125 1.353 -0.022 1.375 ... ... -0.970554
0.004516 ... ... 0.001 0 0.001 3150 1.378 -0.022 1.400 ... ... -0.970425
0.004469 ... ... 0.001 0 0.001 3175 1.403 -0.022 1.425 ... ... -0.970297
0.004425 ... ... 0.001 0 0.001 3200 1.428 -0.022 1.450 ... ... -0.970169
0.004381 ... ... 0.001 0 0.001 3225 1.453 -0.022 1.475 ... ... -0.970041

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.