DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.664
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.982204 ... ... 1.314 -0.049 1.265 400 ... ... 0.001 ... 0.004 -0.001672
0.981736 ... ... 1.289 -0.049 1.240 425 ... ... 0.001 ... 0.004 -0.001749
0.981276 ... ... 1.264 -0.049 1.215 450 ... ... 0.001 ... 0.004 -0.001827
0.980823 ... ... 1.239 -0.049 1.190 475 ... ... 0.001 ... 0.004 -0.001908
0.980377 ... ... 1.214 -0.049 1.165 500 ... ... 0.001 ... 0.004 -0.00199
0.979936 ... ... 1.189 -0.049 1.140 525 ... ... 0.001 ... 0.004 -0.002074
0.979499 ... ... 1.164 -0.049 1.115 550 ... ... 0.001 ... 0.004 -0.002161
0.979066 ... ... 1.139 -0.049 1.090 575 ... ... 0.001 ... 0.004 -0.00225
0.978636 ... ... 1.114 -0.049 1.065 600 ... ... 0.001 ... 0.004 -0.002342
0.978208 ... ... 1.089 -0.049 1.040 625 ... ... 0.001 ... 0.004 -0.002437
0.977782 ... ... 1.064 -0.049 1.015 650 ... ... 0.001 ... 0.004 -0.002535
0.977357 ... ... 1.039 -0.049 0.990 675 ... ... 0.001 ... 0.004 -0.002636
0.976933 ... ... 1.014 -0.049 0.965 700 ... ... 0.001 ... 0.004 -0.002742
0.976509 ... ... 0.989 -0.049 0.940 725 ... ... 0.001 ... 0.004 -0.002851
0.976084 ... ... 0.964 -0.049 0.915 750 ... ... 0.001 ... 0.004 -0.002965
0.975657 ... ... 0.939 -0.049 0.890 775 ... ... 0.001 ... 0.004 -0.003084
0.975228 ... ... 0.914 -0.049 0.865 800 ... ... 0.001 ... 0.004 -0.003208
0.974797 ... ... 0.889 -0.049 0.840 825 ... ... 0.001 ... 0.004 -0.003338
0.974362 ... ... 0.864 -0.049 0.815 850 ... ... 0.001 ... 0.004 -0.003474
0.973922 ... ... 0.839 -0.049 0.790 875 ... ... 0.001 ... 0.004 -0.003616
0.973477 ... ... 0.814 -0.049 0.765 900 ... ... 0.001 ... 0.004 -0.003767
0.973026 ... ... 0.789 -0.049 0.740 925 ... ... 0.001 ... 0.004 -0.003925
0.972567 ... ... 0.764 -0.049 0.715 950 ... ... 0.001 ... 0.004 -0.004093
0.972099 ... ... 0.739 -0.049 0.690 975 ... ... 0.001 ... 0.004 -0.00427
0.971622 ... ... 0.714 -0.049 0.665 1000 ... ... 0.001 ... 0.004 -0.004458
0.971133 ... ... 0.689 -0.049 0.640 1025 ... ... 0.001 ... 0.004 -0.004659
0.970631 ... ... 0.664 -0.049 0.615 1050 ... ... 0.001 ... 0.004 -0.004873
0.970113 ... ... 0.639 -0.049 0.590 1075 ... ... 0.001 ... 0.004 -0.005102
0.969577 ... ... 0.614 -0.049 0.565 1100 ... ... 0.001 ... 0.004 -0.005348
0.969021 ... ... 0.589 -0.049 0.540 1125 ... ... 0.001 ... 0.004 -0.005613
0.968441 ... ... 0.564 -0.049 0.515 1150 ... ... 0.001 ... 0.004 -0.0059
0.967834 ... ... 0.539 -0.049 0.490 1175 ... ... 0.001 ... 0.004 -0.006211
0.967194 ... ... 0.514 -0.049 0.465 1200 ... ... 0.001 ... 0.004 -0.00655
0.966516 ... ... 0.489 -0.049 0.440 1225 ... ... 0.001 ... 0.004 -0.006923
0.965794 ... ... 0.464 -0.049 0.415 1250 ... ... 0.001 ... 0.004 -0.007333
0.965018 ... ... 0.439 -0.049 0.390 1275 ... ... 0.001 ... 0.004 -0.007787
0.964177 ... ... 0.414 -0.049 0.365 1300 ... ... 0.001 ... 0.004 -0.008295
0.963259 ... ... 0.389 -0.049 0.340 1325 ... ... 0.001 ... 0.004 -0.008865
0.962246 ... ... 0.364 -0.049 0.315 1350 ... ... 0.001 ... 0.004 -0.009512
0.961113 ... ... 0.339 -0.049 0.290 1375 ... ... 0.001 ... 0.004 -0.010254
0.959829 ... ... 0.314 -0.049 0.265 1400 ... ... 0.001 ... 0.004 -0.011114
0.958349 ... ... 0.289 -0.049 0.240 1425 ... ... 0.001 ... 0.004 -0.012127
0.956612 ... ... 0.264 -0.049 0.215 1450 ... ... 0.001 ... 0.005 -0.02249
0.941477 ... ... 0.239 -0.048 0.191 1475 ... ... 0.001 ... 0.006 -0.024891
0.924798 ... ... 0.215 -0.048 0.167 1500 ... ... 0.002 ... 0.007 -0.045495
0.905641 ... ... 0.191 -0.048 0.143 1525 ... ... 0.004 ... 0.010 -0.080698
0.861801 ... ... 0.168 -0.047 0.121 1550 ... ... 0.007 ... 0.014 -0.127393
0.799682 ... ... 0.145 -0.044 0.101 1575 ... ... 0.011 0.011 0.011 -0.18435
0.730526 ... ... 0.124 -0.042 0.082 1600 ... ... 0.017 0.017 0.017 -0.257334
0.649918 ... ... 0.104 -0.039 0.065 1625 ... ... 0.025 0.026 0.026 -0.341235
0.561708 0.050 0.050 0.050 ... ... 1650 ... ... 0.035 0.037 0.037 -0.432171
0.46911 0.038 0.038 0.037 ... ... 1675 ... ... 0.047 0.050 0.050 -0.526997
0.375051 0.029 0.029 0.026 ... ... 1700 ... ... 0.061 0.069 0.069 -0.622854
0.28869 0.021 0.021 0.018 ... ... 1725 ... ... 0.078 0.086 0.086 -0.710391
0.213026 0.016 0.016 0.012 ... ... 1750 ... ... 0.097 0.106 0.106 -0.786633
0.163844 0.011 0.011 0.009 ... ... 1775 0.118 0.034 0.084 ... ... -0.84579
0.117234 ... 0.015 0.006 ... ... 1800 0.140 0.037 0.103 ... ... -0.893854
0.082834 ... 0.012 0.004 ... ... 1825 0.163 0.040 0.123 ... ... -0.928994
0.062821 ... 0.010 0.003 ... ... 1850 0.187 0.043 0.144 ... ... -0.948175
0.043837 ... 0.009 0.002 ... ... 1875 0.211 0.044 0.167 ... ... -0.966847
0.024555 ... 0.008 0.001 ... ... 1900 0.235 0.045 0.190 ... ... -0.987673
0.022944 ... 0.007 0.001 ... ... 1925 0.260 0.046 0.214 ... ... -0.985042
0.012639 ... 0.006 0.001 ... ... 1950 0.285 0.047 0.238 ... ... -0.982977
0.011921 ... 0.005 0.001 ... ... 1975 0.310 0.048 0.262 ... ... -0.981284
0.011299 ... 0.005 0.001 ... ... 2000 0.335 0.048 0.287 ... ... -0.979856
0.010752 ... 0.005 0.001 ... ... 2025 0.360 0.049 0.311 ... ... -0.978627
0.010269 ... 0.005 0.001 ... ... 2050 0.385 0.049 0.336 ... ... -0.977549
0.009837 ... 0.004 0.001 ... ... 2075 0.410 0.049 0.361 ... ... -0.97659
0.00945 ... 0.004 0.001 ... ... 2100 0.435 0.049 0.386 ... ... -0.975727
0.009101 ... 0.004 0.001 ... ... 2125 0.460 0.049 0.411 ... ... -0.974943
0.008783 ... 0.004 0.001 ... ... 2150 0.485 0.049 0.436 ... ... -0.974223
0.008493 ... 0.004 0.001 ... ... 2175 0.510 0.049 0.461 ... ... -0.973557
0.008227 ... 0.004 0.001 ... ... 2200 0.535 0.049 0.486 ... ... -0.972938
0.007982 ... 0.004 0.001 ... ... 2225 0.560 0.049 0.511 ... ... -0.972359
0.007757 ... 0.004 0.001 ... ... 2250 0.585 0.049 0.536 ... ... -0.971814
0.007548 ... 0.004 0.001 ... ... 2275 0.610 0.049 0.561 ... ... -0.971299
0.007353 ... 0.004 0.001 ... ... 2300 0.635 0.049 0.586 ... ... -0.970809
0.007171 ... 0.004 0.001 ... ... 2325 0.660 0.049 0.611 ... ... -0.970343
0.007002 ... 0.004 0.001 ... ... 2350 0.685 0.049 0.636 ... ... -0.969897
0.006843 ... 0.004 0.001 ... ... 2375 0.710 0.049 0.661 ... ... -0.969469
0.006694 ... 0.004 0.001 ... ... 2400 0.735 0.049 0.686 ... ... -0.969057
0.006553 ... 0.004 0.001 ... ... 2425 0.760 0.049 0.711 ... ... -0.96866
0.006421 ... 0.004 0.001 ... ... 2450 0.785 0.049 0.736 ... ... -0.968276
0.006296 ... 0.004 0.001 ... ... 2475 0.810 0.049 0.761 ... ... -0.967904
0.006178 ... 0.004 0.001 ... ... 2500 0.835 0.049 0.786 ... ... -0.967543
0.006065 ... 0.004 0.001 ... ... 2525 0.860 0.049 0.811 ... ... -0.967191
0.005959 ... 0.004 0.001 ... ... 2550 0.885 0.049 0.836 ... ... -0.966849
0.005858 ... 0.004 0.001 ... ... 2575 0.910 0.049 0.861 ... ... -0.966516
0.005762 ... 0.004 0.001 ... ... 2600 0.935 0.049 0.886 ... ... -0.96619
0.00567 ... 0.004 0.001 ... ... 2625 0.960 0.049 0.911 ... ... -0.965871
0.005582 ... 0.004 0.001 ... ... 2650 0.985 0.049 0.936 ... ... -0.965559
0.005498 ... 0.004 0.001 ... ... 2675 1.010 0.049 0.961 ... ... -0.965253
0.005418 ... 0.004 0.001 ... ... 2700 1.035 0.049 0.986 ... ... -0.964952
0.005341 ... 0.004 0.001 ... ... 2725 1.060 0.049 1.011 ... ... -0.964657
0.005268 ... 0.004 0.001 ... ... 2750 1.085 0.049 1.036 ... ... -0.964367
0.005198 ... 0.004 0.001 ... ... 2775 1.110 0.049 1.061 ... ... -0.964082
0.00513 ... 0.004 0.001 ... ... 2800 1.135 0.049 1.086 ... ... -0.963801
0.005065 ... 0.004 0.001 ... ... 2825 1.160 0.049 1.111 ... ... -0.963524
0.005002 ... 0.004 0.001 ... ... 2850 1.185 0.049 1.136 ... ... -0.963251
0.004942 ... 0.004 0.001 ... ... 2875 1.210 0.049 1.161 ... ... -0.962982
0.004884 ... 0.004 0.001 ... ... 2900 1.235 0.049 1.186 ... ... -0.962716
0.004828 ... 0.004 0.001 ... ... 2925 1.260 0.049 1.211 ... ... -0.962454

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.