DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.749
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991013 ... ... 1.354 -0.005 1.349 400 0.001 0 0.001 ... ... -0.00155
0.990801 ... ... 1.329 -0.005 1.324 425 0.001 0 0.001 ... ... -0.001619
0.990594 ... ... 1.304 -0.005 1.299 450 0.001 0 0.001 ... ... -0.00169
0.990391 ... ... 1.279 -0.005 1.274 475 0.001 0 0.001 ... ... -0.001762
0.990193 ... ... 1.254 -0.005 1.249 500 0.001 0 0.001 ... ... -0.001836
0.989999 ... ... 1.229 -0.005 1.224 525 0.001 0 0.001 ... ... -0.001911
0.989809 ... ... 1.204 -0.005 1.199 550 0.001 0 0.001 ... ... -0.001988
0.989623 ... ... 1.179 -0.005 1.174 575 0.001 0 0.001 ... ... -0.002067
0.989439 ... ... 1.154 -0.005 1.149 600 0.001 0 0.001 ... ... -0.002148
0.989259 ... ... 1.129 -0.005 1.124 625 0.001 0 0.001 ... ... -0.002231
0.989082 ... ... 1.104 -0.005 1.099 650 0.001 0 0.001 ... ... -0.002317
0.988907 ... ... 1.079 -0.005 1.074 675 0.001 0 0.001 ... ... -0.002406
0.988735 ... ... 1.054 -0.005 1.049 700 0.001 0 0.001 ... ... -0.002498
0.988565 ... ... 1.029 -0.005 1.024 725 0.001 0 0.001 ... ... -0.002593
0.988397 ... ... 1.004 -0.005 0.999 750 0.001 0 0.001 ... ... -0.002691
0.988231 ... ... 0.979 -0.005 0.974 775 0.001 0 0.001 ... ... -0.002793
0.988068 ... ... 0.954 -0.005 0.949 800 0.001 0 0.001 ... ... -0.0029
0.987906 ... ... 0.929 -0.005 0.924 825 0.001 0 0.001 ... ... -0.00301
0.987747 ... ... 0.904 -0.005 0.899 850 0.001 0 0.001 ... ... -0.003126
0.987589 ... ... 0.879 -0.005 0.874 875 0.001 0 0.001 ... ... -0.003246
0.987433 ... ... 0.854 -0.005 0.849 900 0.001 0 0.001 ... ... -0.003372
0.987278 ... ... 0.829 -0.005 0.824 925 0.001 0 0.001 ... ... -0.003505
0.987125 ... ... 0.804 -0.005 0.799 950 0.001 0 0.001 ... ... -0.003643
0.986973 ... ... 0.779 -0.005 0.774 975 0.001 0 0.001 ... ... -0.003789
0.986823 ... ... 0.754 -0.005 0.749 1000 0.001 0 0.001 ... ... -0.003944
0.986674 ... ... 0.729 -0.005 0.724 1025 0.001 0 0.001 ... ... -0.004106
0.986527 ... ... 0.704 -0.005 0.699 1050 0.001 0 0.001 ... ... -0.004278
0.986381 ... ... 0.679 -0.005 0.674 1075 0.001 0 0.001 ... ... -0.004461
0.986236 ... ... 0.654 -0.005 0.649 1100 0.001 0 0.001 ... ... -0.004656
0.986092 ... ... 0.629 -0.005 0.624 1125 0.001 0 0.001 ... ... -0.004863
0.985949 ... ... 0.604 -0.005 0.599 1150 0.001 0 0.001 ... ... -0.005085
0.985808 ... ... 0.579 -0.005 0.574 1175 0.001 0 0.001 ... ... -0.005323
0.985667 ... ... 0.554 -0.005 0.549 1200 0.001 0 0.001 ... ... -0.005579
0.985528 ... ... 0.529 -0.005 0.524 1225 0.001 0 0.001 ... ... -0.005856
0.985389 ... ... 0.504 -0.005 0.499 1250 0.001 0 0.001 ... ... -0.006156
0.985252 ... ... 0.479 -0.005 0.474 1275 0.001 0 0.001 ... ... -0.006482
0.985115 ... ... 0.454 -0.005 0.449 1300 0.001 0 0.001 ... ... -0.00684
0.98498 ... ... 0.429 -0.005 0.424 1325 0.001 0 0.001 ... ... -0.007234
0.984845 ... ... 0.404 -0.005 0.399 1350 0.001 0 0.001 ... ... -0.007668
0.984711 ... ... 0.379 -0.005 0.374 1375 0.001 0 0.001 ... ... -0.008153
0.984578 ... ... 0.354 -0.005 0.349 1400 0.001 0 0.001 ... ... -0.008696
0.984446 ... ... 0.329 -0.005 0.324 1425 0.001 0 0.001 ... ... -0.00931
0.984315 ... ... 0.304 -0.005 0.299 1450 0.001 0 0.001 ... ... -0.01001
0.984184 ... ... 0.279 -0.005 0.274 1475 0.001 0 0.001 ... ... -0.01082
0.984054 ... ... 0.254 -0.005 0.249 1500 0.001 0 0.001 ... ... -0.011765
0.983925 ... ... 0.229 -0.005 0.224 1525 0.001 0 0.001 ... ... -0.012888
0.983796 ... ... 0.204 -0.005 0.199 1550 0.001 0 0.001 ... ... -0.014247
0.983669 ... ... 0.179 -0.005 0.174 1575 0.001 0 0.001 ... ... -0.015932
0.983542 ... ... 0.154 -0.005 0.149 1600 0.001 0 0.001 ... ... -0.018084
0.983416 ... ... 0.129 -0.005 0.124 1625 0.001 0 0.001 ... ... -0.020947
0.98329 ... ... 0.104 -0.005 0.099 1650 0.001 0 0.001 ... ... -0.024981
0.983165 ... ... 0.079 -0.005 0.074 1675 0.001 0 0.001 ... ... -0.031171
0.925093 ... ... 0.055 -0.005 0.050 1700 0.001 0 0.001 ... ... -0.067434
0.803831 ... ... 0.032 -0.005 0.027 1725 0.003 0 0.003 ... ... -0.192019
0.486699 ... ... 0.015 -0.005 0.010 1750 0.011 0 0.011 ... ... -0.510888
0.189102 ... ... 0.006 -0.003 0.003 1775 0.029 0.002 0.027 0.026 0.026 -0.806572
0.068164 0.002 0.002 0.002 -0.001 0.001 1800 0.052 0.004 0.048 ... ... -0.924052
0.032203 ... ... 0.001 -0.001 0.001 1825 0.076 0.004 0.072 ... ... -0.982427
0.026356 ... ... 0.001 0 0.001 1850 0.101 0.005 0.096 ... ... -0.982306
0.022527 ... ... 0.001 0 0.001 1875 0.126 0.005 0.121 ... ... -0.982186
0.019806 ... ... 0.001 0 0.001 1900 0.151 0.005 0.146 ... ... -0.982066
0.017759 ... ... 0.001 0 0.001 1925 0.176 0.005 0.171 ... ... -0.981947
0.016159 ... ... 0.001 0 0.001 1950 0.201 0.005 0.196 ... ... -0.981828
0.014869 ... ... 0.001 0 0.001 1975 0.226 0.005 0.221 ... ... -0.981709
0.013805 ... ... 0.001 0 0.001 2000 0.251 0.005 0.246 ... ... -0.981591
0.012912 ... ... 0.001 0 0.001 2025 0.276 0.005 0.271 ... ... -0.981474
0.012149 ... ... 0.001 0 0.001 2050 0.301 0.005 0.296 ... ... -0.981357
0.011491 ... ... 0.001 0 0.001 2075 0.326 0.005 0.321 ... ... -0.981241
0.010914 ... ... 0.001 0 0.001 2100 0.351 0.005 0.346 ... ... -0.981125
0.010407 ... ... 0.001 0 0.001 2125 0.376 0.005 0.371 ... ... -0.981009
0.009955 ... ... 0.001 0 0.001 2150 0.401 0.005 0.396 ... ... -0.980894
0.00955 ... ... 0.001 0 0.001 2175 0.426 0.005 0.421 ... ... -0.98078
0.009186 ... ... 0.001 0 0.001 2200 0.451 0.005 0.446 ... ... -0.980665
0.008855 ... ... 0.001 0 0.001 2225 0.476 0.005 0.471 ... ... -0.980551
0.008554 ... ... 0.001 0 0.001 2250 0.501 0.005 0.496 ... ... -0.980438
0.008279 ... ... 0.001 0 0.001 2275 0.526 0.005 0.521 ... ... -0.980325
0.008025 ... ... 0.001 0 0.001 2300 0.551 0.005 0.546 ... ... -0.980212
0.007792 ... ... 0.001 0 0.001 2325 0.576 0.005 0.571 ... ... -0.9801
0.007576 ... ... 0.001 0 0.001 2350 0.601 0.005 0.596 ... ... -0.979988
0.007375 ... ... 0.001 0 0.001 2375 0.626 0.005 0.621 ... ... -0.979877
0.007188 ... ... 0.001 0 0.001 2400 0.651 0.005 0.646 ... ... -0.979766
0.007014 ... ... 0.001 0 0.001 2425 0.676 0.005 0.671 ... ... -0.979655
0.006851 ... ... 0.001 0 0.001 2450 0.701 0.005 0.696 ... ... -0.979544
0.006697 ... ... 0.001 0 0.001 2475 0.726 0.005 0.721 ... ... -0.979434
0.006553 ... ... 0.001 0 0.001 2500 0.751 0.005 0.746 ... ... -0.979325
0.006417 ... ... 0.001 0 0.001 2525 0.776 0.005 0.771 ... ... -0.979215
0.006289 ... ... 0.001 0 0.001 2550 0.801 0.005 0.796 ... ... -0.979106
0.006168 ... ... 0.001 0 0.001 2575 0.826 0.005 0.821 ... ... -0.978998
0.006054 ... ... 0.001 0 0.001 2600 0.851 0.005 0.846 ... ... -0.978889
0.005945 ... ... 0.001 0 0.001 2625 0.876 0.005 0.871 ... ... -0.978781
0.005841 ... ... 0.001 0 0.001 2650 0.901 0.005 0.896 ... ... -0.978674
0.005743 ... ... 0.001 0 0.001 2675 0.926 0.005 0.921 ... ... -0.978566
0.00565 ... ... 0.001 0 0.001 2700 0.951 0.005 0.946 ... ... -0.978459
0.00556 ... ... 0.001 0 0.001 2725 0.976 0.005 0.971 ... ... -0.978352
0.005474 ... ... 0.001 0 0.001 2750 1.001 0.005 0.996 ... ... -0.978246
0.005393 ... ... 0.001 0 0.001 2775 1.026 0.005 1.021 ... ... -0.97814
0.005315 ... ... 0.001 0 0.001 2800 1.051 0.005 1.046 ... ... -0.978034
0.00524 ... ... 0.001 0 0.001 2825 1.076 0.005 1.071 ... ... -0.977928
0.005168 ... ... 0.001 0 0.001 2850 1.101 0.005 1.096 ... ... -0.977823
0.005099 ... ... 0.001 0 0.001 2875 1.126 0.005 1.121 ... ... -0.977718
0.005033 ... ... 0.001 0 0.001 2900 1.151 0.005 1.146 ... ... -0.977613
0.004969 ... ... 0.001 0 0.001 2925 1.176 0.005 1.171 ... ... -0.977509

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.