DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.999
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
0.974904 ... ... 1.732 -0.039 1.693 325 ... ... 0.001 ... 0.004 -0.00111
0.973804 ... ... 1.707 -0.039 1.668 350 ... ... 0.001 ... 0.004 -0.001163
0.972719 ... ... 1.682 -0.039 1.643 375 ... ... 0.001 ... 0.004 -0.001215
0.971648 ... ... 1.657 -0.039 1.618 400 ... ... 0.001 ... 0.004 -0.001268
0.970585 ... ... 1.632 -0.039 1.593 425 ... ... 0.001 ... 0.004 -0.001321
0.969529 ... ... 1.607 -0.039 1.568 450 ... ... 0.001 ... 0.004 -0.001375
0.968478 ... ... 1.582 -0.039 1.543 475 ... ... 0.001 ... 0.004 -0.001429
0.967429 ... ... 1.557 -0.039 1.518 500 ... ... 0.001 ... 0.004 -0.001484
0.96638 ... ... 1.532 -0.039 1.493 525 ... ... 0.001 ... 0.004 -0.00154
0.96533 ... ... 1.507 -0.039 1.468 550 ... ... 0.001 ... 0.004 -0.001597
0.964276 ... ... 1.482 -0.039 1.443 575 ... ... 0.001 ... 0.004 -0.001654
0.963217 ... ... 1.457 -0.039 1.418 600 ... ... 0.001 ... 0.004 -0.001713
0.962152 ... ... 1.432 -0.039 1.393 625 ... ... 0.001 ... 0.004 -0.001774
0.961078 ... ... 1.407 -0.039 1.368 650 ... ... 0.001 ... 0.004 -0.001835
0.959995 ... ... 1.382 -0.039 1.343 675 ... ... 0.001 ... 0.004 -0.001898
0.958901 ... ... 1.357 -0.039 1.318 700 ... ... 0.001 ... 0.004 -0.001963
0.957794 ... ... 1.332 -0.039 1.293 725 ... ... 0.001 ... 0.004 -0.002029
0.956673 ... ... 1.307 -0.039 1.268 750 ... ... 0.001 ... 0.004 -0.002097
0.955536 ... ... 1.282 -0.039 1.243 775 ... ... 0.001 ... 0.004 -0.002168
0.954382 ... ... 1.257 -0.039 1.218 800 ... ... 0.001 ... 0.004 -0.00224
0.953208 ... ... 1.232 -0.039 1.193 825 ... ... 0.001 ... 0.004 -0.002314
0.952014 ... ... 1.207 -0.039 1.168 850 ... ... 0.001 ... 0.004 -0.002391
0.950796 ... ... 1.182 -0.039 1.143 875 ... ... 0.001 ... 0.004 -0.00247
0.949554 ... ... 1.157 -0.039 1.118 900 ... ... 0.001 ... 0.004 -0.002552
0.948286 ... ... 1.132 -0.039 1.093 925 ... ... 0.001 ... 0.004 -0.002637
0.946988 ... ... 1.107 -0.039 1.068 950 ... ... 0.001 ... 0.004 -0.002725
0.94566 ... ... 1.082 -0.039 1.043 975 ... ... 0.001 ... 0.004 -0.002816
0.944297 ... ... 1.057 -0.039 1.018 1000 ... ... 0.001 ... 0.004 -0.002911
0.942898 ... ... 1.032 -0.039 0.993 1025 ... ... 0.001 ... 0.004 -0.00301
0.94146 ... ... 1.007 -0.039 0.968 1050 ... ... 0.001 ... 0.004 -0.003113
0.93998 ... ... 0.982 -0.039 0.943 1075 ... ... 0.001 ... 0.004 -0.003221
0.938454 ... ... 0.957 -0.039 0.918 1100 ... ... 0.001 ... 0.004 -0.003333
0.936879 ... ... 0.932 -0.039 0.893 1125 ... ... 0.001 ... 0.004 -0.003451
0.93525 ... ... 0.907 -0.039 0.868 1150 ... ... 0.001 ... 0.004 -0.003574
0.933564 ... ... 0.882 -0.039 0.843 1175 ... ... 0.001 ... 0.004 -0.003703
0.931814 ... ... 0.857 -0.039 0.818 1200 ... ... 0.001 ... 0.004 -0.003839
0.929997 ... ... 0.832 -0.039 0.793 1225 ... ... 0.001 ... 0.004 -0.003982
0.928106 ... ... 0.807 -0.039 0.768 1250 ... ... 0.001 ... 0.004 -0.004133
0.926135 ... ... 0.782 -0.039 0.743 1275 ... ... 0.001 ... 0.004 -0.004293
0.924076 ... ... 0.757 -0.039 0.718 1300 ... ... 0.001 ... 0.004 -0.004463
0.921921 ... ... 0.732 -0.039 0.693 1325 ... ... 0.001 ... 0.004 -0.004643
0.91966 ... ... 0.707 -0.039 0.668 1350 ... ... 0.001 ... 0.004 -0.004835
0.917283 ... ... 0.682 -0.039 0.643 1375 ... ... 0.001 ... 0.004 -0.005039
0.914779 ... ... 0.657 -0.039 0.618 1400 ... ... 0.001 ... 0.004 -0.005258
0.912134 ... ... 0.632 -0.039 0.593 1425 ... ... 0.001 ... 0.004 -0.005494
0.909331 ... ... 0.607 -0.039 0.568 1450 ... ... 0.001 ... 0.004 -0.005747
0.906354 ... ... 0.582 -0.039 0.543 1475 ... ... 0.001 ... 0.004 -0.006021
0.90318 ... ... 0.557 -0.039 0.518 1500 ... ... 0.001 ... 0.004 -0.006319
0.899787 ... ... 0.532 -0.039 0.493 1525 ... ... 0.001 ... 0.004 -0.006642
0.896144 ... ... 0.507 -0.039 0.468 1550 ... ... 0.001 ... 0.004 -0.006997
0.892218 ... ... 0.482 -0.039 0.443 1575 ... ... 0.001 ... 0.004 -0.007387
0.887968 ... ... 0.457 -0.039 0.418 1600 ... ... 0.001 ... 0.004 -0.007819
0.883344 ... ... 0.432 -0.039 0.393 1625 ... ... 0.001 ... 0.004 -0.0083
0.878286 ... ... 0.407 -0.039 0.368 1650 ... ... 0.001 ... 0.004 -0.00884
0.872718 ... ... 0.382 -0.039 0.343 1675 ... ... 0.001 ... 0.004 -0.009451
0.866547 ... ... 0.357 -0.039 0.318 1700 ... ... 0.001 ... 0.004 -0.010147
0.859652 ... ... 0.332 -0.039 0.293 1725 ... ... 0.001 ... 0.004 -0.010953
0.851878 ... ... 0.307 -0.039 0.268 1750 ... ... 0.001 ... 0.004 -0.020149
0.843018 ... ... 0.282 -0.039 0.243 1775 ... ... 0.001 ... 0.004 -0.021979
0.828991 ... ... 0.257 -0.038 0.219 1800 ... ... 0.002 ... 0.004 -0.03976
0.812978 ... ... 0.233 -0.038 0.195 1825 ... ... 0.003 ... 0.005 -0.057897
0.790702 ... ... 0.209 -0.037 0.172 1850 ... ... 0.005 ... 0.006 -0.089257
0.76519 ... ... 0.185 -0.036 0.149 1875 ... ... 0.007 ... 0.008 -0.122148
0.728944 ... ... 0.162 -0.034 0.128 1900 ... ... 0.010 0.006 0.006 -0.167754
0.685525 ... ... 0.140 -0.032 0.108 1925 ... ... 0.015 0.013 0.009 -0.232154
0.634672 0.081 0.073 0.089 ... ... 1950 ... ... 0.021 0.020 0.015 -0.305928
0.575806 0.064 0.056 0.071 ... ... 1975 ... ... 0.029 0.030 0.024 -0.393335
0.508298 0.046 0.044 0.056 ... ... 2000 ... ... 0.038 0.042 0.035 -0.491765
0.436482 0.034 0.034 0.043 ... ... 2025 ... ... 0.050 0.056 0.048 -0.60168
0.363187 0.024 0.024 0.032 ... ... 2050 ... ... 0.064 0.073 0.067 -0.721486
0.291624 0.017 0.017 0.023 ... ... 2075 ... ... 0.080 0.091 0.085 -0.859507
0.231887 0.013 0.013 0.017 ... ... 2100 0.110 0.012 0.098 0.111 0.110 -0.817782
0.177776 0.009 0.009 0.012 ... ... 2125 ... ... 0.118 0.133 0.126 -0.993902
0.139045 0.007 0.007 0.009 ... ... 2150 ... ... 0.140 0.156 0.148 -0.993902
0.100594 ... 0.008 0.006 ... ... 2175 0.163 0.034 0.129 ... ... -0.993902
0.083061 0.005 0.005 0.005 ... ... 2200 0.186 0.035 0.151 ... ... -0.993902
0.0669 ... 0.006 0.004 ... ... 2225 0.210 0.037 0.173 ... ... -0.993902
0.051537 ... 0.005 0.003 ... ... 2250 0.234 0.037 0.197 ... ... -0.993902
0.036379 ... 0.005 0.002 ... ... 2275 0.258 0.038 0.220 ... ... -0.993902
0.034389 0.002 0.002 0.002 0 0.002 2300 0.283 0.038 0.245 ... ... -0.993902
0.032657 ... 0.004 0.002 ... ... 2325 0.308 0.039 0.269 ... ... -0.993902
0.018489 ... 0.004 0.001 ... ... 2350 0.332 0.038 0.294 ... ... -0.993902
0.017647 ... 0.004 0.001 ... ... 2375 0.357 0.039 0.318 ... ... -0.993902
0.016898 ... 0.004 0.001 ... ... 2400 0.382 0.039 0.343 ... ... -0.993902
0.009406 ... 0.004 0.001 ... ... 2425 0.407 0.039 0.368 ... ... -0.993902
0.009042 ... 0.004 0.001 ... ... 2450 0.432 0.039 0.393 ... ... -0.993902
0.00871 ... 0.004 0.001 ... ... 2475 0.457 0.039 0.418 ... ... -0.993902
0.008409 ... 0.004 0.001 ... ... 2500 0.482 0.039 0.443 ... ... -0.993902
0.008133 ... 0.004 0.001 ... ... 2525 0.507 0.039 0.468 ... ... -0.993902
0.007879 ... 0.004 0.001 ... ... 2550 0.532 0.039 0.493 ... ... -0.993902
0.007645 ... 0.004 0.001 ... ... 2575 0.557 0.039 0.518 ... ... -0.993902
0.007429 ... 0.004 0.001 ... ... 2600 0.582 0.039 0.543 ... ... -0.993902
0.007228 ... 0.004 0.001 ... ... 2625 0.607 0.039 0.568 ... ... -0.993902
0.00704 ... 0.004 0.001 ... ... 2650 0.632 0.039 0.593 ... ... -0.993902
0.006866 ... 0.004 0.001 ... ... 2675 0.657 0.039 0.618 ... ... -0.993902
0.006702 ... 0.004 0.001 ... ... 2700 0.682 0.039 0.643 ... ... -0.993902
0.006549 ... 0.004 0.001 ... ... 2725 0.707 0.039 0.668 ... ... -0.993902
0.006404 ... 0.004 0.001 ... ... 2750 0.732 0.039 0.693 ... ... -0.993902
0.006268 ... 0.004 0.001 ... ... 2775 0.757 0.039 0.718 ... ... -0.993902
0.00614 ... 0.004 0.001 ... ... 2800 0.782 0.039 0.743 ... ... -0.993902
0.006019 ... 0.004 0.001 ... ... 2825 0.807 0.039 0.768 ... ... -0.993902
0.005904 ... 0.004 0.001 ... ... 2850 0.832 0.039 0.793 ... ... -0.993902
0.005795 ... 0.004 0.001 ... ... 2875 0.857 0.039 0.818 ... ... -0.993902
0.005691 ... 0.004 0.001 ... ... 2900 0.882 0.039 0.843 ... ... -0.993902
0.005593 ... 0.004 0.001 ... ... 2925 0.907 0.039 0.868 ... ... -0.993902
0.005499 ... 0.004 0.001 ... ... 2950 0.932 0.039 0.893 ... ... -0.993902
0.005409 ... 0.004 0.001 ... ... 2975 0.957 0.039 0.918 ... ... -0.993902
0.005324 ... 0.004 0.001 ... ... 3000 0.982 0.039 0.943 ... ... -0.993902
0.005242 ... 0.004 0.001 ... ... 3025 1.007 0.039 0.968 ... ... -0.993902
0.005164 ... 0.004 0.001 ... ... 3050 1.032 0.039 0.993 ... ... -0.993902
0.005089 ... 0.004 0.001 ... ... 3075 1.057 0.039 1.018 ... ... -0.993902
0.005017 ... 0.004 0.001 ... ... 3100 1.082 0.039 1.043 ... ... -0.993902
0.004948 ... 0.004 0.001 ... ... 3125 1.107 0.039 1.068 ... ... -0.993902
0.004882 ... 0.004 0.001 ... ... 3150 1.132 0.039 1.093 ... ... -0.993902
0.004818 ... 0.004 0.001 ... ... 3175 1.157 0.039 1.118 ... ... -0.993902
0.004756 ... 0.004 0.001 ... ... 3200 1.182 0.039 1.143 ... ... -0.993902
0.004697 ... 0.004 0.001 ... ... 3225 1.207 0.039 1.168 ... ... -0.993902
0.00464 ... 0.004 0.001 ... ... 3250 1.232 0.039 1.193 ... ... -0.993902
0.004585 ... 0.004 0.001 ... ... 3275 1.257 0.039 1.218 ... ... -0.993902
0.004532 ... 0.004 0.001 ... ... 3300 1.282 0.039 1.243 ... ... -0.993902
0.004481 ... 0.004 0.001 ... ... 3325 1.307 0.039 1.268 ... ... -0.993902
0.004432 ... 0.004 0.001 ... ... 3350 1.332 0.039 1.293 ... ... -0.993902
0.004384 ... 0.004 0.001 ... ... 3375 1.357 0.039 1.318 ... ... -0.993902
0.004337 ... 0.004 0.001 ... ... 3400 1.382 0.039 1.343 ... ... -0.993902

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.