DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.482
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.992162 ... ... 1.276 0.006 1.282 200 0.001 0 0.001 ... ... -0.001265
0.991831 ... ... 1.251 0.006 1.257 225 0.001 0 0.001 ... ... -0.001355
0.991517 ... ... 1.226 0.006 1.232 250 0.001 0 0.001 ... ... -0.001446
0.991216 ... ... 1.201 0.006 1.207 275 0.001 0 0.001 ... ... -0.001536
0.990928 ... ... 1.176 0.006 1.182 300 0.001 0 0.001 ... ... -0.001627
0.99065 ... ... 1.151 0.006 1.157 325 0.001 0 0.001 ... ... -0.001719
0.99038 ... ... 1.126 0.006 1.132 350 0.001 0 0.001 ... ... -0.001812
0.99012 ... ... 1.101 0.006 1.107 375 0.001 0 0.001 ... ... -0.001907
0.989866 ... ... 1.076 0.006 1.082 400 0.001 0 0.001 ... ... -0.002004
0.989619 ... ... 1.051 0.006 1.057 425 0.001 0 0.001 ... ... -0.002103
0.989378 ... ... 1.026 0.006 1.032 450 0.001 0 0.001 ... ... -0.002205
0.989142 ... ... 1.001 0.006 1.007 475 0.001 0 0.001 ... ... -0.00231
0.988911 ... ... 0.976 0.006 0.982 500 0.001 0 0.001 ... ... -0.002418
0.988685 ... ... 0.951 0.006 0.957 525 0.001 0 0.001 ... ... -0.002529
0.988463 ... ... 0.926 0.006 0.932 550 0.001 0 0.001 ... ... -0.002645
0.988245 ... ... 0.901 0.006 0.907 575 0.001 0 0.001 ... ... -0.002765
0.988031 ... ... 0.876 0.006 0.882 600 0.001 0 0.001 ... ... -0.00289
0.98782 ... ... 0.851 0.006 0.857 625 0.001 0 0.001 ... ... -0.003019
0.987613 ... ... 0.826 0.006 0.832 650 0.001 0 0.001 ... ... -0.003155
0.987408 ... ... 0.801 0.006 0.807 675 0.001 0 0.001 ... ... -0.003297
0.987206 ... ... 0.776 0.006 0.782 700 0.001 0 0.001 ... ... -0.003446
0.987007 ... ... 0.751 0.006 0.757 725 0.001 0 0.001 ... ... -0.003602
0.986811 ... ... 0.726 0.006 0.732 750 0.001 0 0.001 ... ... -0.003766
0.986617 ... ... 0.701 0.006 0.707 775 0.001 0 0.001 ... ... -0.00394
0.986425 ... ... 0.676 0.006 0.682 800 0.001 0 0.001 ... ... -0.004124
0.986236 ... ... 0.651 0.006 0.657 825 0.001 0 0.001 ... ... -0.004319
0.986049 ... ... 0.626 0.006 0.632 850 0.001 0 0.001 ... ... -0.004526
0.985863 ... ... 0.601 0.006 0.607 875 0.001 0 0.001 ... ... -0.004748
0.98568 ... ... 0.576 0.006 0.582 900 0.001 0 0.001 ... ... -0.004984
0.985498 ... ... 0.551 0.006 0.557 925 0.001 0 0.001 ... ... -0.005239
0.985319 ... ... 0.526 0.006 0.532 950 0.001 0 0.001 ... ... -0.005513
0.985141 ... ... 0.501 0.006 0.507 975 0.001 0 0.001 ... ... -0.005809
0.984964 ... ... 0.476 0.006 0.482 1000 0.001 0 0.001 ... ... -0.006131
0.984789 ... ... 0.451 0.006 0.457 1025 0.001 0 0.001 ... ... -0.006483
0.984616 ... ... 0.426 0.006 0.432 1050 0.001 0 0.001 ... ... -0.006868
0.984444 ... ... 0.401 0.006 0.407 1075 0.001 0 0.001 ... ... -0.007293
0.984273 ... ... 0.376 0.006 0.382 1100 0.001 0 0.001 ... ... -0.007765
0.984104 ... ... 0.351 0.006 0.357 1125 0.001 0 0.001 ... ... -0.008293
0.983936 ... ... 0.326 0.006 0.332 1150 0.001 0 0.001 ... ... -0.008887
0.98377 ... ... 0.301 0.006 0.307 1175 0.001 0 0.001 ... ... -0.009562
0.983604 ... ... 0.276 0.006 0.282 1200 0.001 0 0.001 ... ... -0.010339
0.98344 ... ... 0.251 0.006 0.257 1225 0.001 0 0.001 ... ... -0.011241
0.983277 ... ... 0.226 0.006 0.232 1250 0.001 0 0.001 ... ... -0.012308
0.983115 ... ... 0.201 0.006 0.207 1275 0.001 0 0.001 ... ... -0.013589
0.982954 ... ... 0.176 0.006 0.182 1300 0.001 0 0.001 ... ... -0.015163
0.982795 ... ... 0.151 0.006 0.157 1325 0.001 0 0.001 ... ... -0.017152
0.982636 ... ... 0.126 0.006 0.132 1350 0.001 0 0.001 ... ... -0.019759
0.982478 ... ... 0.101 0.006 0.107 1375 0.001 0 0.001 ... ... -0.023354
0.982321 ... ... 0.076 0.006 0.082 1400 0.001 0 0.001 ... ... -0.028697
0.931064 ... ... 0.051 0.007 0.058 1425 0.001 0.001 0.001 ... ... -0.060615
0.829511 ... ... 0.030 0.005 0.035 1450 0.003 -0.001 0.004 ... ... -0.165612
0.580778 ... ... 0.015 0.003 0.018 1475 0.011 -0.003 0.014 ... ... -0.416547
0.324017 ... 0.025 0.008 ... ... 1500 0.026 -0.004 0.030 ... ... -0.67282
0.147207 ... ... 0.002 0.001 0.003 1525 0.046 -0.005 0.051 ... ... -0.847266
0.056804 ... ... 0.001 0 0.001 1550 0.069 -0.005 0.074 ... ... -0.934069
0.02809 ... ... 0.001 0 0.001 1575 0.093 -0.006 0.099 ... ... -0.981249
0.023762 ... ... 0.001 0 0.001 1600 0.118 -0.006 0.124 ... ... -0.981099
0.020753 ... ... 0.001 0 0.001 1625 0.143 -0.006 0.149 ... ... -0.980949
0.018527 ... ... 0.001 0 0.001 1650 0.168 -0.006 0.174 ... ... -0.980801
0.016806 ... ... 0.001 0 0.001 1675 0.193 -0.006 0.199 ... ... -0.980653
0.015431 ... ... 0.001 0 0.001 1700 0.218 -0.006 0.224 ... ... -0.980506
0.014306 ... ... 0.001 0 0.001 1725 0.243 -0.006 0.249 ... ... -0.98036
0.013365 ... ... 0.001 0 0.001 1750 0.268 -0.006 0.274 ... ... -0.980214
0.012566 ... ... 0.001 0 0.001 1775 0.293 -0.006 0.299 ... ... -0.980069
0.011879 ... ... 0.001 0 0.001 1800 0.318 -0.006 0.324 ... ... -0.979925
0.01128 ... ... 0.001 0 0.001 1825 0.343 -0.006 0.349 ... ... -0.979781
0.010753 ... ... 0.001 0 0.001 1850 0.368 -0.006 0.374 ... ... -0.979639
0.010287 ... ... 0.001 0 0.001 1875 0.393 -0.006 0.399 ... ... -0.979496
0.009869 ... ... 0.001 0 0.001 1900 0.418 -0.006 0.424 ... ... -0.979355
0.009494 ... ... 0.001 0 0.001 1925 0.443 -0.006 0.449 ... ... -0.979213
0.009154 ... ... 0.001 0 0.001 1950 0.468 -0.006 0.474 ... ... -0.979073
0.008845 ... ... 0.001 0 0.001 1975 0.493 -0.006 0.499 ... ... -0.978933
0.008563 ... ... 0.001 0 0.001 2000 0.518 -0.006 0.524 ... ... -0.978793
0.008303 ... ... 0.001 0 0.001 2025 0.543 -0.006 0.549 ... ... -0.978655
0.008065 ... ... 0.001 0 0.001 2050 0.568 -0.006 0.574 ... ... -0.978516
0.007845 ... ... 0.001 0 0.001 2075 0.593 -0.006 0.599 ... ... -0.978378
0.00764 ... ... 0.001 0 0.001 2100 0.618 -0.006 0.624 ... ... -0.978241
0.007449 ... ... 0.001 0 0.001 2125 0.643 -0.006 0.649 ... ... -0.978104
0.007272 ... ... 0.001 0 0.001 2150 0.668 -0.006 0.674 ... ... -0.977968
0.007105 ... ... 0.001 0 0.001 2175 0.693 -0.006 0.699 ... ... -0.977832
0.00695 ... ... 0.001 0 0.001 2200 0.718 -0.006 0.724 ... ... -0.977697
0.006803 ... ... 0.001 0 0.001 2225 0.743 -0.006 0.749 ... ... -0.977562
0.006666 ... ... 0.001 0 0.001 2250 0.768 -0.006 0.774 ... ... -0.977428
0.006536 ... ... 0.001 0 0.001 2275 0.793 -0.006 0.799 ... ... -0.977294
0.006413 ... ... 0.001 0 0.001 2300 0.818 -0.006 0.824 ... ... -0.977161
0.006296 ... ... 0.001 0 0.001 2325 0.843 -0.006 0.849 ... ... -0.977028
0.006186 ... ... 0.001 0 0.001 2350 0.868 -0.006 0.874 ... ... -0.976895
0.006081 ... ... 0.001 0 0.001 2375 0.893 -0.006 0.899 ... ... -0.976763
0.005982 ... ... 0.001 0 0.001 2400 0.918 -0.006 0.924 ... ... -0.976631
0.005887 ... ... 0.001 0 0.001 2425 0.943 -0.006 0.949 ... ... -0.9765
0.005796 ... ... 0.001 0 0.001 2450 0.968 -0.006 0.974 ... ... -0.976369
0.00571 ... ... 0.001 0 0.001 2475 0.993 -0.006 0.999 ... ... -0.976239
0.005627 ... ... 0.001 0 0.001 2500 1.018 -0.006 1.024 ... ... -0.976109
0.005548 ... ... 0.001 0 0.001 2525 1.043 -0.006 1.049 ... ... -0.975979
0.005473 ... ... 0.001 0 0.001 2550 1.068 -0.006 1.074 ... ... -0.97585
0.0054 ... ... 0.001 0 0.001 2575 1.093 -0.006 1.099 ... ... -0.975721
0.00533 ... ... 0.001 0 0.001 2600 1.118 -0.006 1.124 ... ... -0.975593
0.005263 ... ... 0.001 0 0.001 2625 1.143 -0.006 1.149 ... ... -0.975465
0.005199 ... ... 0.001 0 0.001 2650 1.168 -0.006 1.174 ... ... -0.975337
0.005137 ... ... 0.001 0 0.001 2675 1.193 -0.006 1.199 ... ... -0.97521
0.005077 ... ... 0.001 0 0.001 2700 1.218 -0.006 1.224 ... ... -0.975083
0.00502 ... ... 0.001 0 0.001 2725 1.243 -0.006 1.249 ... ... -0.974956
0.004965 ... ... 0.001 0 0.001 2750 1.268 -0.006 1.274 ... ... -0.97483
0.004911 ... ... 0.001 0 0.001 2775 1.293 -0.006 1.299 ... ... -0.974704

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.