DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.755
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.938317 ... ... 1.282 -0.002 1.280 475 0.001 0 0.001 ... ... -0.001744
0.937041 ... ... 1.257 -0.002 1.255 500 0.001 0 0.001 ... ... -0.001817
0.935792 ... ... 1.232 -0.002 1.230 525 0.001 0 0.001 ... ... -0.001891
0.934567 ... ... 1.207 -0.002 1.205 550 0.001 0 0.001 ... ... -0.001967
0.933366 ... ... 1.182 -0.002 1.180 575 0.001 0 0.001 ... ... -0.002045
0.932186 ... ... 1.157 -0.002 1.155 600 0.001 0 0.001 ... ... -0.002125
0.931026 ... ... 1.132 -0.002 1.130 625 0.001 0 0.001 ... ... -0.002207
0.929884 ... ... 1.107 -0.002 1.105 650 0.001 0 0.001 ... ... -0.002292
0.92876 ... ... 1.082 -0.002 1.080 675 0.001 0 0.001 ... ... -0.002379
0.927652 ... ... 1.057 -0.002 1.055 700 0.001 0 0.001 ... ... -0.00247
0.92656 ... ... 1.032 -0.002 1.030 725 0.001 0 0.001 ... ... -0.002563
0.925483 ... ... 1.007 -0.002 1.005 750 0.001 0 0.001 ... ... -0.00266
0.924419 ... ... 0.982 -0.002 0.980 775 0.001 0 0.001 ... ... -0.002761
0.923369 ... ... 0.957 -0.002 0.955 800 0.001 0 0.001 ... ... -0.002866
0.922332 ... ... 0.932 -0.002 0.930 825 0.001 0 0.001 ... ... -0.002975
0.921306 ... ... 0.907 -0.002 0.905 850 0.001 0 0.001 ... ... -0.003088
0.920291 ... ... 0.882 -0.002 0.880 875 0.001 0 0.001 ... ... -0.003207
0.919288 ... ... 0.857 -0.002 0.855 900 0.001 0 0.001 ... ... -0.003331
0.918295 ... ... 0.832 -0.002 0.830 925 0.001 0 0.001 ... ... -0.003461
0.917312 ... ... 0.807 -0.002 0.805 950 0.001 0 0.001 ... ... -0.003597
0.916339 ... ... 0.782 -0.002 0.780 975 0.001 0 0.001 ... ... -0.00374
0.915374 ... ... 0.757 -0.002 0.755 1000 0.001 0 0.001 ... ... -0.003892
0.914419 ... ... 0.732 -0.002 0.730 1025 0.001 0 0.001 ... ... -0.004051
0.913472 ... ... 0.707 -0.002 0.705 1050 0.001 0 0.001 ... ... -0.00422
0.912534 ... ... 0.682 -0.002 0.680 1075 0.001 0 0.001 ... ... -0.004399
0.911603 ... ... 0.657 -0.002 0.655 1100 0.001 0 0.001 ... ... -0.004589
0.91068 ... ... 0.632 -0.002 0.630 1125 0.001 0 0.001 ... ... -0.004792
0.909764 ... ... 0.607 -0.002 0.605 1150 0.001 0 0.001 ... ... -0.005009
0.908855 ... ... 0.582 -0.002 0.580 1175 0.001 0 0.001 ... ... -0.005242
0.907954 ... ... 0.557 -0.002 0.555 1200 0.001 0 0.001 ... ... -0.005492
0.907059 ... ... 0.532 -0.002 0.530 1225 0.001 0 0.001 ... ... -0.009922
0.90617 ... ... 0.507 -0.002 0.505 1250 0.001 0 0.001 ... ... -0.010416
0.905287 ... ... 0.482 -0.002 0.480 1275 0.001 0 0.001 ... ... -0.010953
0.904411 ... ... 0.457 -0.002 0.455 1300 0.002 0 0.002 ... ... -0.019427
0.903541 ... ... 0.432 -0.002 0.430 1325 0.003 0 0.003 ... ... -0.027448
0.902676 ... ... 0.407 -0.002 0.405 1350 0.004 0 0.004 ... ... -0.035425
0.897828 ... ... 0.383 -0.002 0.381 1375 0.005 0 0.005 ... ... -0.043569
0.89253 ... ... 0.359 -0.002 0.357 1400 0.007 0 0.007 ... ... -0.05751
0.882666 ... ... 0.336 -0.002 0.334 1425 0.009 0 0.009 ... ... -0.07137
0.868292 ... ... 0.314 -0.002 0.312 1450 0.011 0 0.011 ... ... -0.085496
0.853305 ... ... 0.292 -0.002 0.290 1475 0.015 0.001 0.014 ... ... -0.10851
0.834144 ... ... 0.271 -0.002 0.269 1500 0.018 0 0.018 ... ... -0.127398
0.814301 ... ... 0.250 -0.002 0.248 1525 0.023 0.001 0.022 ... ... -0.15363
0.787951 ... ... 0.231 -0.002 0.229 1550 0.028 0 0.028 ... ... -0.179676
0.761323 ... ... 0.212 -0.002 0.210 1575 0.034 0 0.034 ... ... -0.208566
0.729942 ... ... 0.194 -0.001 0.193 1600 0.041 0.001 0.040 ... ... -0.239748
0.698572 ... ... 0.178 -0.002 0.176 1625 0.049 0.001 0.048 ... ... -0.272712
0.665368 ... ... 0.162 -0.002 0.160 1650 0.057 0 0.057 ... ... -0.305755
0.62993 ... ... 0.147 -0.001 0.146 1675 0.067 0 0.067 ... ... -0.341286
0.594734 ... ... 0.133 -0.001 0.132 1700 0.078 0 0.078 ... ... -0.377262
0.558992 ... ... 0.121 -0.002 0.119 1725 0.090 0.001 0.089 ... ... -0.41328
0.523332 ... ... 0.109 -0.001 0.108 1750 0.103 0.001 0.102 ... ... -0.448948
0.488069 ... ... 0.098 -0.001 0.097 1775 0.116 0 0.116 ... ... -0.484427
0.453489 ... ... 0.088 -0.001 0.087 1800 0.131 0.001 0.130 ... ... -0.518544
0.42001 ... ... 0.079 -0.001 0.078 1825 0.146 0.001 0.145 ... ... -0.552309
0.386549 ... ... 0.070 -0.001 0.069 1850 0.163 0.002 0.161 ... ... -0.58325
0.356259 ... ... 0.063 -0.001 0.062 1875 0.179 0.001 0.178 ... ... -0.615397
0.326275 ... ... 0.056 -0.001 0.055 1900 0.197 0.001 0.196 ... ... -0.643841
0.298578 ... ... 0.050 -0.001 0.049 1925 0.215 0.001 0.214 ... ... -0.671975
0.270978 ... ... 0.044 -0.001 0.043 1950 0.234 0.001 0.233 ... ... -0.697539
0.246086 ... ... 0.039 -0.001 0.038 1975 0.254 0.001 0.253 ... ... -0.720074
0.224409 ... ... 0.035 -0.001 0.034 2000 0.274 0.001 0.273 ... ... -0.742214
0.202992 ... ... 0.031 -0.001 0.030 2025 0.295 0.001 0.294 ... ... -0.760911
0.185277 ... ... 0.027 0 0.027 2050 0.316 0.001 0.315 ... ... -0.779213
0.163949 ... ... 0.024 -0.001 0.023 2075 0.338 0.002 0.336 ... ... -0.793662
0.150573 ... ... 0.021 0 0.021 2100 0.360 0.002 0.358 ... ... -0.807677
0.133227 ... ... 0.019 -0.001 0.018 2125 0.382 0.001 0.381 ... ... -0.821372
0.120284 ... ... 0.017 -0.001 0.016 2150 0.405 0.002 0.403 ... ... -0.830837
0.107461 ... ... 0.015 -0.001 0.014 2175 0.428 0.002 0.426 ... ... -0.839927
0.099623 ... ... 0.013 0 0.013 2200 0.451 0.002 0.449 ... ... -0.848705
0.086972 ... ... 0.011 0 0.011 2225 0.475 0.002 0.473 ... ... -0.853087
0.079503 ... ... 0.010 0 0.010 2250 0.499 0.002 0.497 ... ... -0.857199
0.072187 ... ... 0.009 0 0.009 2275 0.522 0.001 0.521 ... ... -0.865146
0.064976 ... ... 0.008 0 0.008 2300 0.547 0.002 0.545 ... ... -0.864735
0.057823 ... ... 0.007 0 0.007 2325 0.571 0.002 0.569 ... ... -0.868206
0.050676 ... ... 0.006 0 0.006 2350 0.595 0.002 0.593 ... ... -0.871506
0.043473 ... ... 0.005 0 0.005 2375 0.620 0.002 0.618 ... ... -0.870791
0.036137 ... ... 0.004 0 0.004 2400 0.645 0.002 0.643 ... ... -0.870078
0.035364 ... ... 0.004 0 0.004 2425 0.670 0.002 0.668 ... ... -0.869367
0.027953 ... ... 0.003 0 0.003 2450 0.695 0.002 0.693 ... ... -0.868659
0.027389 ... ... 0.003 0 0.003 2475 0.720 0.002 0.718 ... ... -0.867953
0.019707 ... ... 0.002 0 0.002 2500 0.745 0.002 0.743 ... ... -0.867249
0.019327 ... ... 0.002 0 0.002 2525 0.770 0.002 0.768 ... ... -0.866547
0.018968 ... ... 0.002 0 0.002 2550 0.795 0.002 0.793 ... ... -0.865848
0.010794 ... ... 0.001 0 0.001 2575 0.820 0.002 0.818 ... ... -0.865151
0.010599 ... ... 0.001 0 0.001 2600 0.845 0.002 0.843 ... ... -0.864455
0.010413 ... ... 0.001 0 0.001 2625 0.870 0.002 0.868 ... ... -0.863762
0.010237 ... ... 0.001 0 0.001 2650 0.895 0.002 0.893 ... ... -0.863071
0.010069 ... ... 0.001 0 0.001 2675 0.920 0.002 0.918 ... ... -0.862382
0.00991 ... ... 0.001 0 0.001 2700 0.945 0.002 0.943 ... ... -0.861695
0.009757 ... ... 0.001 0 0.001 2725 0.970 0.002 0.968 ... ... -0.86101
0.005466 ... ... 0.001 0 0.001 2750 0.995 0.002 0.993 ... ... -0.860327
0.005384 ... ... 0.001 0 0.001 2775 1.020 0.002 1.018 ... ... -0.859646

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.