DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.907
Expiration Date: 12/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.996502 ... ... 1.581 0.001 1.582 325 0.001 0 0.001 ... ... -0.001189
0.996406 ... ... 1.556 0.001 1.557 350 0.001 0 0.001 ... ... -0.001246
0.996313 ... ... 1.531 0.001 1.532 375 0.001 0 0.001 ... ... -0.001303
0.996223 ... ... 1.506 0.001 1.507 400 0.001 0 0.001 ... ... -0.001361
0.996135 ... ... 1.481 0.001 1.482 425 0.001 0 0.001 ... ... -0.001419
0.99605 ... ... 1.456 0.001 1.457 450 0.001 0 0.001 ... ... -0.001478
0.995966 ... ... 1.431 0.001 1.432 475 0.001 0 0.001 ... ... -0.001538
0.995885 ... ... 1.406 0.001 1.407 500 0.001 0 0.001 ... ... -0.001599
0.995805 ... ... 1.381 0.001 1.382 525 0.001 0 0.001 ... ... -0.001661
0.995726 ... ... 1.356 0.001 1.357 550 0.001 0 0.001 ... ... -0.001724
0.995649 ... ... 1.331 0.001 1.332 575 0.001 0 0.001 ... ... -0.001789
0.995574 ... ... 1.306 0.001 1.307 600 0.001 0 0.001 ... ... -0.001855
0.995499 ... ... 1.281 0.001 1.282 625 0.001 0 0.001 ... ... -0.001922
0.995426 ... ... 1.256 0.001 1.257 650 0.001 0 0.001 ... ... -0.001991
0.995354 ... ... 1.231 0.001 1.232 675 0.001 0 0.001 ... ... -0.002062
0.995283 ... ... 1.206 0.001 1.207 700 0.001 0 0.001 ... ... -0.002135
0.995213 ... ... 1.181 0.001 1.182 725 0.001 0 0.001 ... ... -0.00221
0.995144 ... ... 1.156 0.001 1.157 750 0.001 0 0.001 ... ... -0.002288
0.995076 ... ... 1.131 0.001 1.132 775 0.001 0 0.001 ... ... -0.002367
0.995009 ... ... 1.106 0.001 1.107 800 0.001 0 0.001 ... ... -0.00245
0.994942 ... ... 1.081 0.001 1.082 825 0.001 0 0.001 ... ... -0.002535
0.994877 ... ... 1.056 0.001 1.057 850 0.001 0 0.001 ... ... -0.002623
0.994812 ... ... 1.031 0.001 1.032 875 0.001 0 0.001 ... ... -0.002715
0.994747 ... ... 1.006 0.001 1.007 900 0.001 0 0.001 ... ... -0.00281
0.994684 ... ... 0.981 0.001 0.982 925 0.001 0 0.001 ... ... -0.002908
0.994621 ... ... 0.956 0.001 0.957 950 0.001 0 0.001 ... ... -0.003011
0.994558 ... ... 0.931 0.001 0.932 975 0.001 0 0.001 ... ... -0.003118
0.994497 ... ... 0.906 0.001 0.907 1000 0.001 0 0.001 ... ... -0.00323
0.994435 ... ... 0.881 0.001 0.882 1025 0.001 0 0.001 ... ... -0.003347
0.994375 ... ... 0.856 0.001 0.857 1050 0.001 0 0.001 ... ... -0.003469
0.994315 ... ... 0.831 0.001 0.832 1075 0.001 0 0.001 ... ... -0.003597
0.994255 ... ... 0.806 0.001 0.807 1100 0.001 0 0.001 ... ... -0.003732
0.994196 ... ... 0.781 0.001 0.782 1125 0.001 0 0.001 ... ... -0.003874
0.994138 ... ... 0.756 0.001 0.757 1150 0.001 0 0.001 ... ... -0.004024
0.994079 ... ... 0.731 0.001 0.732 1175 0.001 0 0.001 ... ... -0.004182
0.994022 ... ... 0.706 0.001 0.707 1200 0.001 0 0.001 ... ... -0.004349
0.993964 ... ... 0.681 0.001 0.682 1225 0.001 0 0.001 ... ... -0.004527
0.993907 ... ... 0.656 0.001 0.657 1250 0.001 0 0.001 ... ... -0.004716
0.993851 ... ... 0.631 0.001 0.632 1275 0.001 0 0.001 ... ... -0.004917
0.993795 ... ... 0.606 0.001 0.607 1300 0.001 0 0.001 ... ... -0.005132
0.993739 ... ... 0.581 0.001 0.582 1325 0.001 0 0.001 ... ... -0.005363
0.993684 ... ... 0.556 0.001 0.557 1350 0.001 0 0.001 ... ... -0.005612
0.993629 ... ... 0.531 0.001 0.532 1375 0.001 0 0.001 ... ... -0.00588
0.993574 ... ... 0.506 0.001 0.507 1400 0.001 0 0.001 ... ... -0.006171
0.99352 ... ... 0.481 0.001 0.482 1425 0.001 0 0.001 ... ... -0.006487
0.993466 ... ... 0.456 0.001 0.457 1450 0.001 0 0.001 ... ... -0.006832
0.993413 ... ... 0.431 0.001 0.432 1475 0.001 0 0.001 ... ... -0.007212
0.993359 ... ... 0.406 0.001 0.407 1500 0.001 0 0.001 ... ... -0.007632
0.993306 ... ... 0.381 0.001 0.382 1525 0.001 0 0.001 ... ... -0.008098
0.993254 ... ... 0.356 0.001 0.357 1550 0.001 0 0.001 ... ... -0.008619
0.993201 ... ... 0.331 0.001 0.332 1575 0.001 0 0.001 ... ... -0.009207
0.993149 ... ... 0.306 0.001 0.307 1600 0.001 0 0.001 ... ... -0.009876
0.993098 ... ... 0.281 0.001 0.282 1625 0.001 0 0.001 ... ... -0.010646
0.993046 ... ... 0.256 0.001 0.257 1650 0.001 0 0.001 ... ... -0.011542
0.992995 ... ... 0.231 0.001 0.232 1675 0.001 0 0.001 ... ... -0.012601
0.992943 ... ... 0.206 0.001 0.207 1700 0.001 0 0.001 ... ... -0.013875
0.992892 ... ... 0.181 0.001 0.182 1725 0.001 0 0.001 ... ... -0.015441
0.992842 ... ... 0.156 0.001 0.157 1750 0.001 0 0.001 ... ... -0.017422
0.992792 ... ... 0.131 0.001 0.132 1775 0.001 0 0.001 ... ... -0.02002
0.992742 ... ... 0.106 0.001 0.107 1800 0.001 0 0.001 ... ... -0.023604
0.992692 ... ... 0.081 0.001 0.082 1825 0.001 0 0.001 ... ... -0.028936
0.992642 ... ... 0.056 0.001 0.057 1850 0.001 0 0.001 ... ... -0.037884
0.992593 ... ... 0.031 0.001 0.032 1875 0.001 0 0.001 ... ... -0.056937
0.792279 ... ... 0.007 0.001 0.008 1900 0.001 0 0.001 ... ... -0.206282
0.127917 ... ... 0.001 0 0.001 1925 0.019 -0.001 0.020 ... ... -0.870087
0.047689 ... ... 0.001 0 0.001 1950 0.043 -0.001 0.044 ... ... -0.992446
0.034757 ... ... 0.001 0 0.001 1975 0.068 -0.001 0.069 ... ... -0.992398
0.02788 ... ... 0.001 0 0.001 2000 0.093 -0.001 0.094 ... ... -0.992349
0.023538 ... ... 0.001 0 0.001 2025 0.118 -0.001 0.119 ... ... -0.992301
0.020519 ... ... 0.001 0 0.001 2050 0.143 -0.001 0.144 ... ... -0.992253
0.018284 ... ... 0.001 0 0.001 2075 0.168 -0.001 0.169 ... ... -0.992206
0.016557 ... ... 0.001 0 0.001 2100 0.193 -0.001 0.194 ... ... -0.992158
0.015177 ... ... 0.001 0 0.001 2125 0.218 -0.001 0.219 ... ... -0.992111
0.014047 ... ... 0.001 0 0.001 2150 0.243 -0.001 0.244 ... ... -0.992064
0.013102 ... ... 0.001 0 0.001 2175 0.268 -0.001 0.269 ... ... -0.992017
0.012299 ... ... 0.001 0 0.001 2200 0.293 -0.001 0.294 ... ... -0.991971
0.011608 ... ... 0.001 0 0.001 2225 0.318 -0.001 0.319 ... ... -0.991924
0.011006 ... ... 0.001 0 0.001 2250 0.343 -0.001 0.344 ... ... -0.991877
0.010477 ... ... 0.001 0 0.001 2275 0.368 -0.001 0.369 ... ... -0.991831
0.010008 ... ... 0.001 0 0.001 2300 0.393 -0.001 0.394 ... ... -0.991785
0.009587 ... ... 0.001 0 0.001 2325 0.418 -0.001 0.419 ... ... -0.991739
0.00921 ... ... 0.001 0 0.001 2350 0.443 -0.001 0.444 ... ... -0.991693
0.008869 ... ... 0.001 0 0.001 2375 0.468 -0.001 0.469 ... ... -0.991647
0.008558 ... ... 0.001 0 0.001 2400 0.493 -0.001 0.494 ... ... -0.991602
0.008274 ... ... 0.001 0 0.001 2425 0.518 -0.001 0.519 ... ... -0.991557
0.008014 ... ... 0.001 0 0.001 2450 0.543 -0.001 0.544 ... ... -0.991511
0.007774 ... ... 0.001 0 0.001 2475 0.568 -0.001 0.569 ... ... -0.991466
0.007552 ... ... 0.001 0 0.001 2500 0.593 -0.001 0.594 ... ... -0.991421
0.007346 ... ... 0.001 0 0.001 2525 0.618 -0.001 0.619 ... ... -0.991377
0.007154 ... ... 0.001 0 0.001 2550 0.643 -0.001 0.644 ... ... -0.991332
0.006975 ... ... 0.001 0 0.001 2575 0.668 -0.001 0.669 ... ... -0.991288
0.006809 ... ... 0.001 0 0.001 2600 0.693 -0.001 0.694 ... ... -0.991243
0.006652 ... ... 0.001 0 0.001 2625 0.718 -0.001 0.719 ... ... -0.991199
0.006505 ... ... 0.001 0 0.001 2650 0.743 -0.001 0.744 ... ... -0.991155
0.006366 ... ... 0.001 0 0.001 2675 0.768 -0.001 0.769 ... ... -0.991111
0.006235 ... ... 0.001 0 0.001 2700 0.793 -0.001 0.794 ... ... -0.991067
0.006112 ... ... 0.001 0 0.001 2725 0.818 -0.001 0.819 ... ... -0.991023
0.005995 ... ... 0.001 0 0.001 2750 0.843 -0.001 0.844 ... ... -0.99098
0.005884 ... ... 0.001 0 0.001 2775 0.868 -0.001 0.869 ... ... -0.990936
0.005779 ... ... 0.001 0 0.001 2800 0.893 -0.001 0.894 ... ... -0.990893
0.005679 ... ... 0.001 0 0.001 2825 0.918 -0.001 0.919 ... ... -0.99085
0.005583 ... ... 0.001 0 0.001 2850 0.943 -0.001 0.944 ... ... -0.990807
0.005493 ... ... 0.001 0 0.001 2875 0.968 -0.001 0.969 ... ... -0.990764
0.005406 ... ... 0.001 0 0.001 2900 0.993 -0.001 0.994 ... ... -0.990721
0.005322 ... ... 0.001 0 0.001 2925 1.018 -0.001 1.019 ... ... -0.990678
0.005243 ... ... 0.001 0 0.001 2950 1.043 -0.001 1.044 ... ... -0.990636
0.005167 ... ... 0.001 0 0.001 2975 1.068 -0.001 1.069 ... ... -0.990593
0.005095 ... ... 0.001 0 0.001 3000 1.093 -0.001 1.094 ... ... -0.990551
0.005025 ... ... 0.001 0 0.001 3025 1.118 -0.001 1.119 ... ... -0.990509
0.004958 ... ... 0.001 0 0.001 3050 1.143 -0.001 1.144 ... ... -0.990467
0.004893 ... ... 0.001 0 0.001 3075 1.168 -0.001 1.169 ... ... -0.990424
0.00483 ... ... 0.001 0 0.001 3100 1.193 -0.001 1.194 ... ... -0.990383
0.004771 ... ... 0.001 0 0.001 3125 1.218 -0.001 1.219 ... ... -0.990341
0.004713 ... ... 0.001 0 0.001 3150 1.243 -0.001 1.244 ... ... -0.990299
0.004657 ... ... 0.001 0 0.001 3175 1.268 -0.001 1.269 ... ... -0.990257
0.004604 ... ... 0.001 0 0.001 3200 1.293 -0.001 1.294 ... ... -0.990216
0.004552 ... ... 0.001 0 0.001 3225 1.318 -0.001 1.319 ... ... -0.990174
0.004502 ... ... 0.001 0 0.001 3250 1.343 -0.001 1.344 ... ... -0.990133
0.004453 ... ... 0.001 0 0.001 3275 1.368 -0.001 1.369 ... ... -0.990092
0.004406 ... ... 0.001 0 0.001 3300 1.393 -0.001 1.394 ... ... -0.990051
0.004361 ... ... 0.001 0 0.001 3325 1.418 -0.001 1.419 ... ... -0.99001
0.004317 ... ... 0.001 0 0.001 3350 1.443 -0.001 1.444 ... ... -0.989969
0.004274 ... ... 0.001 0 0.001 3375 1.468 -0.001 1.469 ... ... -0.989928
0.004233 ... ... 0.001 0 0.001 3400 1.493 -0.001 1.494 ... ... -0.989887

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.