DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.405
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.996633 ... ... 1.256 -0.001 1.255 150 0.001 0 0.001 ... ... -0.001158
0.996454 ... ... 1.231 -0.001 1.230 175 0.001 0 0.001 ... ... -0.001261
0.996286 ... ... 1.206 -0.001 1.205 200 0.001 0 0.001 ... ... -0.001361
0.996128 ... ... 1.181 -0.001 1.180 225 0.001 0 0.001 ... ... -0.001461
0.995978 ... ... 1.156 -0.001 1.155 250 0.001 0 0.001 ... ... -0.001561
0.995834 ... ... 1.131 -0.001 1.130 275 0.001 0 0.001 ... ... -0.001661
0.995696 ... ... 1.106 -0.001 1.105 300 0.001 0 0.001 ... ... -0.001761
0.995563 ... ... 1.081 -0.001 1.080 325 0.001 0 0.001 ... ... -0.001864
0.995434 ... ... 1.056 -0.001 1.055 350 0.001 0 0.001 ... ... -0.001968
0.995309 ... ... 1.031 -0.001 1.030 375 0.001 0 0.001 ... ... -0.002074
0.995188 ... ... 1.006 -0.001 1.005 400 0.001 0 0.001 ... ... -0.002183
0.995069 ... ... 0.981 -0.001 0.980 425 0.001 0 0.001 ... ... -0.002295
0.994953 ... ... 0.956 -0.001 0.955 450 0.001 0 0.001 ... ... -0.00241
0.99484 ... ... 0.931 -0.001 0.930 475 0.001 0 0.001 ... ... -0.002529
0.99473 ... ... 0.906 -0.001 0.905 500 0.001 0 0.001 ... ... -0.002652
0.994621 ... ... 0.881 -0.001 0.880 525 0.001 0 0.001 ... ... -0.00278
0.994515 ... ... 0.856 -0.001 0.855 550 0.001 0 0.001 ... ... -0.002913
0.99441 ... ... 0.831 -0.001 0.830 575 0.001 0 0.001 ... ... -0.003052
0.994307 ... ... 0.806 -0.001 0.805 600 0.001 0 0.001 ... ... -0.003196
0.994206 ... ... 0.781 -0.001 0.780 625 0.001 0 0.001 ... ... -0.003348
0.994106 ... ... 0.756 -0.001 0.755 650 0.001 0 0.001 ... ... -0.003507
0.994008 ... ... 0.731 -0.001 0.730 675 0.001 0 0.001 ... ... -0.003675
0.993911 ... ... 0.706 -0.001 0.705 700 0.001 0 0.001 ... ... -0.003851
0.993815 ... ... 0.681 -0.001 0.680 725 0.001 0 0.001 ... ... -0.004038
0.993721 ... ... 0.656 -0.001 0.655 750 0.001 0 0.001 ... ... -0.004236
0.993628 ... ... 0.631 -0.001 0.630 775 0.001 0 0.001 ... ... -0.004446
0.993536 ... ... 0.606 -0.001 0.605 800 0.001 0 0.001 ... ... -0.00467
0.993445 ... ... 0.581 -0.001 0.580 825 0.001 0 0.001 ... ... -0.00491
0.993355 ... ... 0.556 -0.001 0.555 850 0.001 0 0.001 ... ... -0.005168
0.993266 ... ... 0.531 -0.001 0.530 875 0.001 0 0.001 ... ... -0.005445
0.993177 ... ... 0.506 -0.001 0.505 900 0.001 0 0.001 ... ... -0.005745
0.99309 ... ... 0.481 -0.001 0.480 925 0.001 0 0.001 ... ... -0.006072
0.993004 ... ... 0.456 -0.001 0.455 950 0.001 0 0.001 ... ... -0.006427
0.992918 ... ... 0.431 -0.001 0.430 975 0.001 0 0.001 ... ... -0.006817
0.992833 ... ... 0.406 -0.001 0.405 1000 0.001 0 0.001 ... ... -0.007248
0.992748 ... ... 0.381 -0.001 0.380 1025 0.001 0 0.001 ... ... -0.007725
0.992665 ... ... 0.356 -0.001 0.355 1050 0.001 0 0.001 ... ... -0.00826
0.992582 ... ... 0.331 -0.001 0.330 1075 0.001 0 0.001 ... ... -0.008862
0.9925 ... ... 0.306 -0.001 0.305 1100 0.001 0 0.001 ... ... -0.009547
0.992419 ... ... 0.281 -0.001 0.280 1125 0.001 0 0.001 ... ... -0.010334
0.992339 ... ... 0.256 -0.001 0.255 1150 0.001 0 0.001 ... ... -0.011251
0.992258 ... ... 0.231 -0.001 0.230 1175 0.001 0 0.001 ... ... -0.012335
0.992179 ... ... 0.206 -0.001 0.205 1200 0.001 0 0.001 ... ... -0.013639
0.9921 ... ... 0.181 -0.001 0.180 1225 0.001 0 0.001 ... ... -0.015243
0.992021 ... ... 0.156 -0.001 0.155 1250 0.001 0 0.001 ... ... -0.017276
0.991942 ... ... 0.131 -0.001 0.130 1275 0.001 0 0.001 ... ... -0.01995
0.991864 ... ... 0.106 -0.001 0.105 1300 0.001 0 0.001 ... ... -0.023654
0.991787 ... ... 0.081 -0.001 0.080 1325 0.001 0 0.001 ... ... -0.029199
0.99171 ... ... 0.056 -0.001 0.055 1350 0.001 0 0.001 ... ... -0.038624
0.904781 ... ... 0.031 0 0.031 1375 0.001 0.001 0.001 ... ... -0.092513
0.690594 ... ... 0.008 -0.001 0.007 1400 0.002 0 0.002 ... ... -0.308155
0.120809 ... ... 0.001 0 0.001 1425 0.021 0.001 0.020 ... ... -0.876783
0.046469 ... ... 0.001 0 0.001 1450 0.045 0.001 0.044 ... ... -0.991409
0.03432 ... ... 0.001 0 0.001 1475 0.070 0.001 0.069 ... ... -0.991335
0.027741 ... ... 0.001 0 0.001 1500 0.095 0.001 0.094 ... ... -0.991261
0.023549 ... ... 0.001 0 0.001 1525 0.120 0.001 0.119 ... ... -0.991188
0.020618 ... ... 0.001 0 0.001 1550 0.145 0.001 0.144 ... ... -0.991116
0.018441 ... ... 0.001 0 0.001 1575 0.170 0.001 0.169 ... ... -0.991043
0.016753 ... ... 0.001 0 0.001 1600 0.195 0.001 0.194 ... ... -0.990972
0.015402 ... ... 0.001 0 0.001 1625 0.220 0.001 0.219 ... ... -0.9909
0.014294 ... ... 0.001 0 0.001 1650 0.245 0.001 0.244 ... ... -0.990829
0.013367 ... ... 0.001 0 0.001 1675 0.270 0.001 0.269 ... ... -0.990757
0.012578 ... ... 0.001 0 0.001 1700 0.295 0.001 0.294 ... ... -0.990686
0.0119 ... ... 0.001 0 0.001 1725 0.320 0.001 0.319 ... ... -0.990616
0.011307 ... ... 0.001 0 0.001 1750 0.345 0.001 0.344 ... ... -0.990546
0.010786 ... ... 0.001 0 0.001 1775 0.370 0.001 0.369 ... ... -0.990476
0.010324 ... ... 0.001 0 0.001 1800 0.395 0.001 0.394 ... ... -0.990406
0.00991 ... ... 0.001 0 0.001 1825 0.420 0.001 0.419 ... ... -0.990337
0.009538 ... ... 0.001 0 0.001 1850 0.445 0.001 0.444 ... ... -0.990268
0.009201 ... ... 0.001 0 0.001 1875 0.470 0.001 0.469 ... ... -0.990199
0.008895 ... ... 0.001 0 0.001 1900 0.495 0.001 0.494 ... ... -0.990131
0.008615 ... ... 0.001 0 0.001 1925 0.520 0.001 0.519 ... ... -0.990062
0.008357 ... ... 0.001 0 0.001 1950 0.545 0.001 0.544 ... ... -0.989995
0.008121 ... ... 0.001 0 0.001 1975 0.570 0.001 0.569 ... ... -0.989927
0.007902 ... ... 0.001 0 0.001 2000 0.595 0.001 0.594 ... ... -0.98986
0.007698 ... ... 0.001 0 0.001 2025 0.620 0.001 0.619 ... ... -0.989793
0.007509 ... ... 0.001 0 0.001 2050 0.645 0.001 0.644 ... ... -0.989727
0.007333 ... ... 0.001 0 0.001 2075 0.670 0.001 0.669 ... ... -0.98966
0.007167 ... ... 0.001 0 0.001 2100 0.695 0.001 0.694 ... ... -0.989594
0.007012 ... ... 0.001 0 0.001 2125 0.720 0.001 0.719 ... ... -0.989528
0.006867 ... ... 0.001 0 0.001 2150 0.745 0.001 0.744 ... ... -0.989463
0.00673 ... ... 0.001 0 0.001 2175 0.770 0.001 0.769 ... ... -0.989397
0.006601 ... ... 0.001 0 0.001 2200 0.795 0.001 0.794 ... ... -0.989332
0.006478 ... ... 0.001 0 0.001 2225 0.820 0.001 0.819 ... ... -0.989267
0.006362 ... ... 0.001 0 0.001 2250 0.845 0.001 0.844 ... ... -0.989202
0.006252 ... ... 0.001 0 0.001 2275 0.870 0.001 0.869 ... ... -0.989137
0.006148 ... ... 0.001 0 0.001 2300 0.895 0.001 0.894 ... ... -0.989073
0.006049 ... ... 0.001 0 0.001 2325 0.920 0.001 0.919 ... ... -0.989009
0.005955 ... ... 0.001 0 0.001 2350 0.945 0.001 0.944 ... ... -0.988945
0.005864 ... ... 0.001 0 0.001 2375 0.970 0.001 0.969 ... ... -0.988881
0.005778 ... ... 0.001 0 0.001 2400 0.995 0.001 0.994 ... ... -0.988818
0.005696 ... ... 0.001 0 0.001 2425 1.020 0.001 1.019 ... ... -0.988754
0.005618 ... ... 0.001 0 0.001 2450 1.045 0.001 1.044 ... ... -0.988691
0.005542 ... ... 0.001 0 0.001 2475 1.070 0.001 1.069 ... ... -0.988628
0.00547 ... ... 0.001 0 0.001 2500 1.095 0.001 1.094 ... ... -0.988565
0.0054 ... ... 0.001 0 0.001 2525 1.120 0.001 1.119 ... ... -0.988503
0.005333 ... ... 0.001 0 0.001 2550 1.145 0.001 1.144 ... ... -0.988441
0.005269 ... ... 0.001 0 0.001 2575 1.170 0.001 1.169 ... ... -0.988379
0.005208 ... ... 0.001 0 0.001 2600 1.195 0.001 1.194 ... ... -0.988317
0.005149 ... ... 0.001 0 0.001 2625 1.220 0.001 1.219 ... ... -0.988255
0.005091 ... ... 0.001 0 0.001 2650 1.245 0.001 1.244 ... ... -0.988193
0.005036 ... ... 0.001 0 0.001 2675 1.270 0.001 1.269 ... ... -0.988132
0.004982 ... ... 0.001 0 0.001 2700 1.295 0.001 1.294 ... ... -0.988071
0.004931 ... ... 0.001 0 0.001 2725 1.320 0.001 1.319 ... ... -0.988009
0.004881 ... ... 0.001 0 0.001 2750 1.345 0.001 1.344 ... ... -0.987949
0.004833 ... ... 0.001 0 0.001 2775 1.370 0.001 1.369 ... ... -0.987888
0.004786 ... ... 0.001 0 0.001 2800 1.395 0.001 1.394 ... ... -0.987827

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.