DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.766
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
0.992674 ... ... 1.468 -0.002 1.466 300 0.001 0 0.001 ... ... -0.001262
0.992457 ... ... 1.443 -0.002 1.441 325 0.001 0 0.001 ... ... -0.001327
0.992247 ... ... 1.418 -0.002 1.416 350 0.001 0 0.001 ... ... -0.001393
0.992043 ... ... 1.393 -0.002 1.391 375 0.001 0 0.001 ... ... -0.00146
0.991846 ... ... 1.368 -0.002 1.366 400 0.001 0 0.001 ... ... -0.001527
0.991653 ... ... 1.343 -0.002 1.341 425 0.001 0 0.001 ... ... -0.001596
0.991466 ... ... 1.318 -0.002 1.316 450 0.001 0 0.001 ... ... -0.001665
0.991283 ... ... 1.293 -0.002 1.291 475 0.001 0 0.001 ... ... -0.001735
0.991104 ... ... 1.268 -0.002 1.266 500 0.001 0 0.001 ... ... -0.001807
0.990928 ... ... 1.243 -0.002 1.241 525 0.001 0 0.001 ... ... -0.001881
0.990756 ... ... 1.218 -0.002 1.216 550 0.001 0 0.001 ... ... -0.001956
0.990587 ... ... 1.193 -0.002 1.191 575 0.001 0 0.001 ... ... -0.002033
0.990421 ... ... 1.168 -0.002 1.166 600 0.001 0 0.001 ... ... -0.002112
0.990258 ... ... 1.143 -0.002 1.141 625 0.001 0 0.001 ... ... -0.002194
0.990097 ... ... 1.118 -0.002 1.116 650 0.001 0 0.001 ... ... -0.002278
0.989939 ... ... 1.093 -0.002 1.091 675 0.001 0 0.001 ... ... -0.002364
0.989783 ... ... 1.068 -0.002 1.066 700 0.001 0 0.001 ... ... -0.002454
0.989629 ... ... 1.043 -0.002 1.041 725 0.001 0 0.001 ... ... -0.002546
0.989477 ... ... 1.018 -0.002 1.016 750 0.001 0 0.001 ... ... -0.002642
0.989327 ... ... 0.993 -0.002 0.991 775 0.001 0 0.001 ... ... -0.002741
0.989179 ... ... 0.968 -0.002 0.966 800 0.001 0 0.001 ... ... -0.002844
0.989033 ... ... 0.943 -0.002 0.941 825 0.001 0 0.001 ... ... -0.002952
0.988889 ... ... 0.918 -0.002 0.916 850 0.001 0 0.001 ... ... -0.003064
0.988746 ... ... 0.893 -0.002 0.891 875 0.001 0 0.001 ... ... -0.00318
0.988604 ... ... 0.868 -0.002 0.866 900 0.001 0 0.001 ... ... -0.003302
0.988464 ... ... 0.843 -0.002 0.841 925 0.001 0 0.001 ... ... -0.00343
0.988326 ... ... 0.818 -0.002 0.816 950 0.001 0 0.001 ... ... -0.003564
0.988188 ... ... 0.793 -0.002 0.791 975 0.001 0 0.001 ... ... -0.003705
0.988053 ... ... 0.768 -0.002 0.766 1000 0.001 0 0.001 ... ... -0.003853
0.987918 ... ... 0.743 -0.002 0.741 1025 0.001 0 0.001 ... ... -0.00401
0.987784 ... ... 0.718 -0.002 0.716 1050 0.001 0 0.001 ... ... -0.004175
0.987652 ... ... 0.693 -0.002 0.691 1075 0.001 0 0.001 ... ... -0.00435
0.987521 ... ... 0.668 -0.002 0.666 1100 0.001 0 0.001 ... ... -0.004537
0.987391 ... ... 0.643 -0.002 0.641 1125 0.001 0 0.001 ... ... -0.004735
0.987261 ... ... 0.618 -0.002 0.616 1150 0.001 0 0.001 ... ... -0.004946
0.987133 ... ... 0.593 -0.002 0.591 1175 0.001 0 0.001 ... ... -0.005173
0.987006 ... ... 0.568 -0.002 0.566 1200 0.001 0 0.001 ... ... -0.005417
0.98688 ... ... 0.543 -0.002 0.541 1225 0.001 0 0.001 ... ... -0.005679
0.986755 ... ... 0.518 -0.002 0.516 1250 0.001 0 0.001 ... ... -0.005963
0.98663 ... ... 0.493 -0.002 0.491 1275 0.001 0 0.001 ... ... -0.006271
0.986507 ... ... 0.468 -0.002 0.466 1300 0.001 0 0.001 ... ... -0.006606
0.986384 ... ... 0.443 -0.002 0.441 1325 0.001 0 0.001 ... ... -0.006975
0.986263 ... ... 0.418 -0.002 0.416 1350 0.001 0 0.001 ... ... -0.007381
0.986141 ... ... 0.393 -0.002 0.391 1375 0.001 0 0.001 ... ... -0.00783
0.986021 ... ... 0.368 -0.002 0.366 1400 0.001 0 0.001 ... ... -0.008332
0.985901 ... ... 0.343 -0.002 0.341 1425 0.001 0 0.001 ... ... -0.008896
0.985782 ... ... 0.318 -0.002 0.316 1450 0.001 0 0.001 ... ... -0.009536
0.985664 ... ... 0.293 -0.002 0.291 1475 0.001 0 0.001 ... ... -0.010268
0.985546 ... ... 0.268 -0.002 0.266 1500 0.001 0 0.001 ... ... -0.011117
0.985429 ... ... 0.243 -0.002 0.241 1525 0.001 0 0.001 ... ... -0.012115
0.985313 ... ... 0.218 -0.002 0.216 1550 0.001 0 0.001 ... ... -0.013305
0.985198 ... ... 0.193 -0.002 0.191 1575 0.001 0 0.001 ... ... -0.014756
0.985083 ... ... 0.168 -0.002 0.166 1600 0.001 0 0.001 ... ... -0.016571
0.984969 ... ... 0.143 -0.002 0.141 1625 0.001 0 0.001 ... ... -0.018918
0.984856 ... ... 0.118 -0.002 0.116 1650 0.001 0 0.001 ... ... -0.02209
0.984743 ... ... 0.093 -0.002 0.091 1675 0.001 0 0.001 ... ... -0.026663
0.937759 ... ... 0.069 -0.002 0.067 1700 0.001 0 0.001 ... ... -0.055001
0.879037 ... ... 0.045 -0.002 0.043 1725 0.002 0 0.002 ... ... -0.115905
0.682865 ... ... 0.025 -0.002 0.023 1750 0.007 0 0.007 ... ... -0.314527
0.40929 ... ... 0.012 -0.001 0.011 1775 0.020 0.001 0.019 ... ... -0.588439
0.191597 ... ... 0.005 -0.001 0.004 1800 0.038 0.001 0.037 ... ... -0.804567
0.038414 ... ... 0.001 -0.001 0.001 1825 0.059 0.001 0.058 ... ... -0.984077
0.030012 ... ... 0.001 0 0.001 1850 0.084 0.002 0.082 ... ... -0.983967
0.024963 ... ... 0.001 0 0.001 1875 0.109 0.002 0.107 ... ... -0.983857
0.021556 ... ... 0.001 0 0.001 1900 0.134 0.002 0.132 ... ... -0.983748
0.019083 ... ... 0.001 0 0.001 1925 0.159 0.002 0.157 ... ... -0.98364
0.017198 ... ... 0.001 0 0.001 1950 0.184 0.002 0.182 ... ... -0.983532
0.015709 ... ... 0.001 0 0.001 1975 0.209 0.002 0.207 ... ... -0.983425
0.014499 ... ... 0.001 0 0.001 2000 0.234 0.002 0.232 ... ... -0.983318
0.013494 ... ... 0.001 0 0.001 2025 0.259 0.002 0.257 ... ... -0.983212
0.012647 ... ... 0.001 0 0.001 2050 0.284 0.002 0.282 ... ... -0.983106
0.011919 ... ... 0.001 0 0.001 2075 0.309 0.002 0.307 ... ... -0.983
0.011289 ... ... 0.001 0 0.001 2100 0.334 0.002 0.332 ... ... -0.982895
0.010735 ... ... 0.001 0 0.001 2125 0.359 0.002 0.357 ... ... -0.982791
0.010247 ... ... 0.001 0 0.001 2150 0.384 0.002 0.382 ... ... -0.982687
0.009811 ... ... 0.001 0 0.001 2175 0.409 0.002 0.407 ... ... -0.982583
0.009419 ... ... 0.001 0 0.001 2200 0.434 0.002 0.432 ... ... -0.98248
0.009066 ... ... 0.001 0 0.001 2225 0.459 0.002 0.457 ... ... -0.982377
0.008746 ... ... 0.001 0 0.001 2250 0.484 0.002 0.482 ... ... -0.982275
0.008453 ... ... 0.001 0 0.001 2275 0.509 0.002 0.507 ... ... -0.982173
0.008185 ... ... 0.001 0 0.001 2300 0.534 0.002 0.532 ... ... -0.982071
0.007938 ... ... 0.001 0 0.001 2325 0.559 0.002 0.557 ... ... -0.981969
0.007711 ... ... 0.001 0 0.001 2350 0.584 0.002 0.582 ... ... -0.981868
0.0075 ... ... 0.001 0 0.001 2375 0.609 0.002 0.607 ... ... -0.981767
0.007303 ... ... 0.001 0 0.001 2400 0.634 0.002 0.632 ... ... -0.981666
0.00712 ... ... 0.001 0 0.001 2425 0.659 0.002 0.657 ... ... -0.981566
0.00695 ... ... 0.001 0 0.001 2450 0.684 0.002 0.682 ... ... -0.981466
0.00679 ... ... 0.001 0 0.001 2475 0.709 0.002 0.707 ... ... -0.981367
0.00664 ... ... 0.001 0 0.001 2500 0.734 0.002 0.732 ... ... -0.981267
0.006498 ... ... 0.001 0 0.001 2525 0.759 0.002 0.757 ... ... -0.981168
0.006365 ... ... 0.001 0 0.001 2550 0.784 0.002 0.782 ... ... -0.98107
0.006239 ... ... 0.001 0 0.001 2575 0.809 0.002 0.807 ... ... -0.980971
0.00612 ... ... 0.001 0 0.001 2600 0.834 0.002 0.832 ... ... -0.980873
0.006007 ... ... 0.001 0 0.001 2625 0.859 0.002 0.857 ... ... -0.980776
0.0059 ... ... 0.001 0 0.001 2650 0.884 0.002 0.882 ... ... -0.980678
0.005798 ... ... 0.001 0 0.001 2675 0.909 0.002 0.907 ... ... -0.980581
0.005702 ... ... 0.001 0 0.001 2700 0.934 0.002 0.932 ... ... -0.980484
0.00561 ... ... 0.001 0 0.001 2725 0.959 0.002 0.957 ... ... -0.980388
0.005521 ... ... 0.001 0 0.001 2750 0.984 0.002 0.982 ... ... -0.980292
0.005437 ... ... 0.001 0 0.001 2775 1.009 0.002 1.007 ... ... -0.980196
0.005356 ... ... 0.001 0 0.001 2800 1.034 0.002 1.032 ... ... -0.9801
0.005279 ... ... 0.001 0 0.001 2825 1.059 0.002 1.057 ... ... -0.980004
0.005206 ... ... 0.001 0 0.001 2850 1.084 0.002 1.082 ... ... -0.979909
0.005135 ... ... 0.001 0 0.001 2875 1.109 0.002 1.107 ... ... -0.979814
0.005067 ... ... 0.001 0 0.001 2900 1.134 0.002 1.132 ... ... -0.979719
0.005001 ... ... 0.001 0 0.001 2925 1.159 0.002 1.157 ... ... -0.979625
0.004938 ... ... 0.001 0 0.001 2950 1.184 0.002 1.182 ... ... -0.979531
0.004878 ... ... 0.001 0 0.001 2975 1.209 0.002 1.207 ... ... -0.979437
0.004819 ... ... 0.001 0 0.001 3000 1.234 0.002 1.232 ... ... -0.979343
0.004763 ... ... 0.001 0 0.001 3025 1.259 0.002 1.257 ... ... -0.979249
0.004709 ... ... 0.001 0 0.001 3050 1.284 0.002 1.282 ... ... -0.979156
0.004656 ... ... 0.001 0 0.001 3075 1.309 0.002 1.307 ... ... -0.979063
0.004606 ... ... 0.001 0 0.001 3100 1.334 0.002 1.332 ... ... -0.97897
0.004556 ... ... 0.001 0 0.001 3125 1.359 0.002 1.357 ... ... -0.978878
0.004509 ... ... 0.001 0 0.001 3150 1.384 0.002 1.382 ... ... -0.978785
0.004463 ... ... 0.001 0 0.001 3175 1.409 0.002 1.407 ... ... -0.978693
0.004419 ... ... 0.001 0 0.001 3200 1.434 0.002 1.432 ... ... -0.978601
0.004376 ... ... 0.001 0 0.001 3225 1.459 0.002 1.457 ... ... -0.97851

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.