DairyVisor Data

Markets - Livestock

Underlying Price: 1.966
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
0.964573 ... ... 1.645 -0.004 1.641 325 0.001 0 0.001 ... ... -0.001135
0.963598 ... ... 1.620 -0.004 1.616 350 0.001 0 0.001 ... ... -0.001188
0.962655 ... ... 1.595 -0.004 1.591 375 0.001 0 0.001 ... ... -0.001242
0.96174 ... ... 1.570 -0.004 1.566 400 0.001 0 0.001 ... ... -0.001297
0.96085 ... ... 1.545 -0.004 1.541 425 0.001 0 0.001 ... ... -0.001352
0.959984 ... ... 1.520 -0.004 1.516 450 0.001 0 0.001 ... ... -0.001407
0.959138 ... ... 1.495 -0.004 1.491 475 0.001 0 0.001 ... ... -0.001463
0.958312 ... ... 1.470 -0.004 1.466 500 0.001 0 0.001 ... ... -0.00152
0.957503 ... ... 1.445 -0.004 1.441 525 0.001 0 0.001 ... ... -0.001578
0.95671 ... ... 1.420 -0.004 1.416 550 0.001 0 0.001 ... ... -0.001636
0.955932 ... ... 1.395 -0.004 1.391 575 0.001 0 0.001 ... ... -0.001696
0.955168 ... ... 1.370 -0.004 1.366 600 0.001 0 0.001 ... ... -0.001758
0.954418 ... ... 1.345 -0.004 1.341 625 0.001 0 0.001 ... ... -0.00182
0.953679 ... ... 1.320 -0.004 1.316 650 0.001 0 0.001 ... ... -0.001884
0.952953 ... ... 1.295 -0.004 1.291 675 0.001 0 0.001 ... ... -0.00195
0.952237 ... ... 1.270 -0.004 1.266 700 0.001 0 0.001 ... ... -0.002017
0.951531 ... ... 1.245 -0.004 1.241 725 0.001 0 0.001 ... ... -0.002086
0.950835 ... ... 1.220 -0.004 1.216 750 0.001 0 0.001 ... ... -0.002157
0.950148 ... ... 1.195 -0.004 1.191 775 0.001 0 0.001 ... ... -0.00223
0.949469 ... ... 1.170 -0.004 1.166 800 0.001 0 0.001 ... ... -0.002306
0.948799 ... ... 1.145 -0.004 1.141 825 0.001 0 0.001 ... ... -0.002384
0.948137 ... ... 1.120 -0.004 1.116 850 0.001 0 0.001 ... ... -0.002464
0.947483 ... ... 1.095 -0.004 1.091 875 0.001 0 0.001 ... ... -0.002547
0.946835 ... ... 1.070 -0.004 1.066 900 0.001 0 0.001 ... ... -0.002633
0.946194 ... ... 1.045 -0.004 1.041 925 0.001 0 0.001 ... ... -0.002722
0.94556 ... ... 1.020 -0.004 1.016 950 0.001 0 0.001 ... ... -0.002815
0.944933 ... ... 0.995 -0.004 0.991 975 0.001 0 0.001 ... ... -0.002911
0.944311 ... ... 0.970 -0.004 0.966 1000 0.001 0 0.001 ... ... -0.003012
0.943695 ... ... 0.945 -0.004 0.941 1025 0.001 0 0.001 ... ... -0.003116
0.943085 ... ... 0.920 -0.004 0.916 1050 0.001 0 0.001 ... ... -0.003225
0.94248 ... ... 0.895 -0.004 0.891 1075 0.001 0 0.001 ... ... -0.003339
0.94188 ... ... 0.870 -0.004 0.866 1100 0.001 0 0.001 ... ... -0.003459
0.941285 ... ... 0.845 -0.004 0.841 1125 0.001 0 0.001 ... ... -0.003583
0.940695 ... ... 0.820 -0.004 0.816 1150 0.001 0 0.001 ... ... -0.003715
0.94011 ... ... 0.795 -0.004 0.791 1175 0.001 0 0.001 ... ... -0.003853
0.93953 ... ... 0.770 -0.004 0.766 1200 0.001 0 0.001 ... ... -0.003999
0.938953 ... ... 0.745 -0.004 0.741 1225 0.001 0 0.001 ... ... -0.004152
0.938381 ... ... 0.720 -0.004 0.716 1250 0.001 0 0.001 ... ... -0.004315
0.937813 ... ... 0.695 -0.004 0.691 1275 0.001 0 0.001 ... ... -0.004488
0.937249 ... ... 0.670 -0.004 0.666 1300 0.001 0 0.001 ... ... -0.004672
0.936689 ... ... 0.645 -0.004 0.641 1325 0.001 0 0.001 ... ... -0.004867
0.936133 ... ... 0.620 -0.004 0.616 1350 0.001 0 0.001 ... ... -0.005076
0.93558 ... ... 0.595 -0.004 0.591 1375 0.001 0 0.001 ... ... -0.0053
0.935031 ... ... 0.570 -0.004 0.566 1400 0.001 0 0.001 ... ... -0.00554
0.934486 ... ... 0.545 -0.004 0.541 1425 0.001 0 0.001 ... ... -0.0058
0.933943 ... ... 0.520 -0.004 0.516 1450 0.001 0 0.001 ... ... -0.006081
0.933404 ... ... 0.495 -0.004 0.491 1475 0.001 0 0.001 ... ... -0.006385
0.932868 ... ... 0.470 -0.004 0.466 1500 0.001 0 0.001 ... ... -0.011549
0.932336 ... ... 0.445 -0.004 0.441 1525 0.001 0 0.001 ... ... -0.012162
0.931806 ... ... 0.420 -0.004 0.416 1550 0.002 0 0.002 ... ... -0.021584
0.931279 ... ... 0.395 -0.004 0.391 1575 0.002 0 0.002 ... ... -0.0228
0.925307 ... ... 0.371 -0.004 0.367 1600 0.003 0 0.003 ... ... -0.032295
0.918842 ... ... 0.347 -0.004 0.343 1625 0.004 0 0.004 ... ... -0.041821
0.911794 ... ... 0.323 -0.004 0.319 1650 0.006 0 0.006 ... ... -0.058223
0.89875 ... ... 0.300 -0.004 0.296 1675 0.008 0 0.008 ... ... -0.074381
0.88497 ... ... 0.277 -0.004 0.273 1700 0.010 0 0.010 ... ... -0.090833
0.860992 ... ... 0.255 -0.003 0.252 1725 0.013 0 0.013 ... ... -0.112939
0.840951 ... ... 0.234 -0.004 0.230 1750 0.017 0 0.017 ... ... -0.139779
0.812108 ... ... 0.213 -0.003 0.210 1775 0.021 0 0.021 ... ... -0.166782
0.782805 ... ... 0.194 -0.004 0.190 1800 0.026 0 0.026 ... ... -0.197988
0.746917 ... ... 0.175 -0.003 0.172 1825 0.033 0.001 0.032 ... ... -0.235428
0.710793 ... ... 0.157 -0.003 0.154 1850 0.040 0.001 0.039 ... ... -0.27262
0.670203 ... ... 0.141 -0.003 0.138 1875 0.048 0.001 0.047 ... ... -0.312242
0.629344 ... ... 0.125 -0.003 0.122 1900 0.057 0.001 0.056 ... ... -0.353825
0.585944 ... ... 0.111 -0.003 0.108 1925 0.068 0.001 0.067 ... ... -0.397521
0.541955 ... ... 0.098 -0.002 0.096 1950 0.080 0.002 0.078 ... ... -0.441311
0.498407 ... ... 0.087 -0.003 0.084 1975 0.093 0.002 0.091 ... ... -0.484811
0.456051 ... ... 0.076 -0.002 0.074 2000 0.108 0.002 0.106 ... ... -0.526718
0.415345 ... ... 0.067 -0.002 0.065 2025 0.123 0.002 0.121 ... ... -0.567957
0.376711 ... ... 0.059 -0.002 0.057 2050 0.140 0.002 0.138 ... ... -0.605849
0.340601 ... ... 0.052 -0.002 0.050 2075 0.157 0.002 0.155 ... ... -0.643074
0.304888 ... ... 0.045 -0.002 0.043 2100 0.176 0.003 0.173 ... ... -0.675177
0.274918 ... ... 0.039 -0.001 0.038 2125 0.195 0.003 0.192 ... ... -0.706426
0.245643 ... ... 0.034 -0.001 0.033 2150 0.214 0.002 0.212 ... ... -0.737387
0.216547 ... ... 0.029 -0.001 0.028 2175 0.234 0.002 0.232 ... ... -0.764901
0.191247 ... ... 0.025 -0.001 0.024 2200 0.255 0.003 0.252 ... ... -0.788344
0.170399 ... ... 0.021 0 0.021 2225 0.277 0.004 0.273 ... ... -0.807166
0.149908 ... ... 0.018 0 0.018 2250 0.298 0.003 0.295 ... ... -0.829891
0.12947 ... ... 0.016 -0.001 0.015 2275 0.320 0.003 0.317 ... ... -0.847983
0.114215 ... ... 0.013 0 0.013 2300 0.343 0.003 0.340 ... ... -0.860815
0.099151 ... ... 0.011 0 0.011 2325 0.366 0.003 0.363 ... ... -0.873209
0.084068 ... ... 0.010 -0.001 0.009 2350 0.389 0.003 0.386 ... ... -0.88529
0.075139 ... ... 0.008 0 0.008 2375 0.413 0.004 0.409 ... ... -0.891615
0.0598 ... ... 0.007 -0.001 0.006 2400 0.437 0.004 0.433 ... ... -0.897586
0.050993 ... ... 0.006 -0.001 0.005 2425 0.461 0.004 0.457 ... ... -0.903252
0.049439 ... ... 0.005 0 0.005 2450 0.485 0.004 0.481 ... ... -0.908659
0.040925 ... ... 0.004 0 0.004 2475 0.510 0.004 0.506 ... ... -0.908438
0.032229 ... ... 0.003 0 0.003 2500 0.534 0.004 0.530 ... ... -0.913389
0.031347 ... ... 0.003 0 0.003 2525 0.559 0.004 0.555 ... ... -0.912939
0.022506 ... ... 0.002 0 0.002 2550 0.584 0.004 0.580 ... ... -0.912491
0.021927 ... ... 0.002 0 0.002 2575 0.609 0.004 0.605 ... ... -0.912044
0.012481 ... ... 0.002 -0.001 0.001 2600 0.634 0.004 0.630 ... ... -0.911599
0.012174 ... ... 0.001 0 0.001 2625 0.659 0.004 0.655 ... ... -0.911155
0.011886 ... ... 0.001 0 0.001 2650 0.684 0.004 0.680 ... ... -0.910712
0.011618 ... ... 0.001 0 0.001 2675 0.709 0.004 0.705 ... ... -0.910271
0.011364 ... ... 0.001 0 0.001 2700 0.734 0.004 0.730 ... ... -0.909831
0.006364 ... ... 0.001 -0.001 0.001 2725 0.759 0.004 0.755 ... ... -0.909392
0.006231 ... ... 0.001 0 0.001 2750 0.784 0.004 0.780 ... ... -0.908954
0.006105 ... ... 0.001 0 0.001 2775 0.809 0.004 0.805 ... ... -0.908518
0.005987 ... ... 0.001 0 0.001 2800 0.834 0.004 0.830 ... ... -0.908083
0.005874 ... ... 0.001 0 0.001 2825 0.859 0.004 0.855 ... ... -0.907649
0.005767 ... ... 0.001 0 0.001 2850 0.884 0.004 0.880 ... ... -0.907217
0.005666 ... ... 0.001 0 0.001 2875 0.909 0.004 0.905 ... ... -0.906785
0.005569 ... ... 0.001 0 0.001 2900 0.934 0.004 0.930 ... ... -0.906355
0.005477 ... ... 0.001 0 0.001 2925 0.959 0.004 0.955 ... ... -0.905926
0.005389 ... ... 0.001 0 0.001 2950 0.984 0.004 0.980 ... ... -0.905498
0.005304 ... ... 0.001 0 0.001 2975 1.009 0.004 1.005 ... ... -0.905071
0.005224 ... ... 0.001 0 0.001 3000 1.034 0.004 1.030 ... ... -0.904645

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.