DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 23.31
Expiration Date: 10/01/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.995164 ... ... 19.77 0.03 19.80 350 0.01 0 0.01 ... ... -0.000936
0.995069 ... ... 19.52 0.03 19.55 375 0.01 0 0.01 ... ... -0.000975
0.99498 ... ... 19.27 0.03 19.30 400 0.01 0 0.01 ... ... -0.001015
0.994894 ... ... 19.02 0.03 19.05 425 0.01 0 0.01 ... ... -0.001054
0.994812 ... ... 18.77 0.03 18.80 450 0.01 0 0.01 ... ... -0.001094
0.994735 ... ... 18.52 0.03 18.55 475 0.01 0 0.01 ... ... -0.001134
0.99466 ... ... 18.27 0.03 18.30 500 0.01 0 0.01 ... ... -0.001174
0.99459 ... ... 18.02 0.03 18.05 525 0.01 0 0.01 ... ... -0.001215
0.994522 ... ... 17.77 0.03 17.80 550 0.01 0 0.01 ... ... -0.001256
0.994458 ... ... 17.52 0.03 17.55 575 0.01 0 0.01 ... ... -0.001297
0.994397 ... ... 17.27 0.03 17.30 600 0.01 0 0.01 ... ... -0.001339
0.99434 ... ... 17.02 0.03 17.05 625 0.01 0 0.01 ... ... -0.001382
0.994285 ... ... 16.77 0.03 16.80 650 0.01 0 0.01 ... ... -0.001425
0.994233 ... ... 16.52 0.03 16.55 675 0.01 0 0.01 ... ... -0.001469
0.994185 ... ... 16.27 0.03 16.30 700 0.01 0 0.01 ... ... -0.001514
0.99414 ... ... 16.02 0.03 16.05 725 0.01 0 0.01 ... ... -0.001559
0.994097 ... ... 15.77 0.03 15.80 750 0.01 0 0.01 ... ... -0.001606
0.994058 ... ... 15.52 0.03 15.55 775 0.01 0 0.01 ... ... -0.001653
0.994022 ... ... 15.27 0.03 15.30 800 0.01 0 0.01 ... ... -0.001701
0.99399 ... ... 15.02 0.03 15.05 825 0.01 0 0.01 ... ... -0.001751
0.99396 ... ... 14.77 0.03 14.80 850 0.01 0 0.01 ... ... -0.001801
0.993934 ... ... 14.52 0.03 14.55 875 0.01 0 0.01 ... ... -0.001853
0.993912 ... ... 14.27 0.03 14.30 900 0.01 0 0.01 ... ... -0.001906
0.993893 ... ... 14.02 0.03 14.05 925 0.01 0 0.01 ... ... -0.00196
0.993878 ... ... 13.77 0.03 13.80 950 0.01 0 0.01 ... ... -0.002016
0.993866 ... ... 13.52 0.03 13.55 975 0.01 0 0.01 ... ... -0.002073
0.993859 ... ... 13.27 0.03 13.30 1000 0.01 0 0.01 ... ... -0.002132
0.993856 ... ... 13.02 0.03 13.05 1025 0.01 0 0.01 ... ... -0.002193
0.993857 ... ... 12.77 0.03 12.80 1050 0.01 0 0.01 ... ... -0.002255
0.993863 ... ... 12.52 0.03 12.55 1075 0.01 0 0.01 ... ... -0.002319
0.993873 ... ... 12.27 0.03 12.30 1100 0.01 0 0.01 ... ... -0.002386
0.993889 ... ... 12.02 0.03 12.05 1125 0.01 0 0.01 ... ... -0.002454
0.99391 ... ... 11.77 0.03 11.80 1150 0.01 0 0.01 ... ... -0.002525
0.993937 ... ... 11.52 0.03 11.55 1175 0.01 0 0.01 ... ... -0.002598
0.99397 ... ... 11.27 0.03 11.30 1200 0.01 0 0.01 ... ... -0.002674
0.994009 ... ... 11.02 0.03 11.05 1225 0.01 0 0.01 ... ... -0.002752
0.994056 ... ... 10.77 0.03 10.80 1250 0.01 0 0.01 ... ... -0.002834
0.99411 ... ... 10.52 0.03 10.55 1275 0.01 0 0.01 ... ... -0.002918
0.994172 ... ... 10.27 0.03 10.30 1300 0.01 0 0.01 ... ... -0.003006
0.994242 ... ... 10.02 0.03 10.05 1325 0.01 0 0.01 ... ... -0.003097
0.994322 ... ... 9.77 0.03 9.80 1350 0.01 0 0.01 ... ... -0.003193
0.994412 ... ... 9.52 0.03 9.55 1375 0.01 0 0.01 ... ... -0.003292
0.994514 ... ... 9.27 0.03 9.30 1400 0.01 0 0.01 ... ... -0.003396
0.994628 ... ... 9.02 0.03 9.05 1425 0.01 0 0.01 ... ... -0.003505
0.994755 ... ... 8.77 0.03 8.80 1450 0.01 0 0.01 ... ... -0.003618
0.994897 ... ... 8.52 0.03 8.55 1475 0.01 0 0.01 ... ... -0.003737
0.995057 ... ... 8.27 0.03 8.30 1500 0.01 0 0.01 ... ... -0.003863
0.995235 ... ... 8.02 0.03 8.05 1525 0.01 0 0.01 ... ... -0.003995
0.995434 ... ... 7.77 0.03 7.80 1550 0.01 0 0.01 ... ... -0.004134
0.995658 ... ... 7.52 0.03 7.55 1575 0.01 0 0.01 ... ... -0.004281
0.99591 ... ... 7.27 0.03 7.30 1600 0.01 0 0.01 ... ... -0.004436
0.996195 ... ... 7.02 0.03 7.05 1625 0.01 0 0.01 ... ... -0.004601
0.996521 ... ... 6.77 0.03 6.80 1650 0.01 0 0.01 ... ... -0.004775
0.996897 ... ... 6.52 0.03 6.55 1675 0.01 0 0.01 ... ... -0.004962
0.997338 ... ... 6.27 0.03 6.30 1700 0.01 0 0.01 ... ... -0.005161
0.997883 ... ... 6.02 0.03 6.05 1725 0.01 0 0.01 ... ... -0.005374
0.99831 ... ... 5.77 0.03 5.80 1750 0.01 0 0.01 ... ... -0.005602
0.99831 ... ... 5.52 0.03 5.55 1775 0.01 0 0.01 ... ... -0.005848
0.99831 ... ... 5.27 0.03 5.30 1800 0.01 0 0.01 ... ... -0.006114
0.99831 ... ... 5.02 0.03 5.05 1825 0.01 0 0.01 ... ... -0.006403
0.99831 ... ... 4.77 0.03 4.80 1850 0.01 0 0.01 ... ... -0.006717
0.99831 ... ... 4.52 0.03 4.55 1875 0.01 0 0.01 ... ... -0.007061
0.99831 ... ... 4.27 0.03 4.30 1900 0.01 0 0.01 ... ... -0.007438
0.99831 ... ... 4.02 0.03 4.05 1925 0.01 0 0.01 ... ... -0.007856
0.99831 ... ... 3.77 0.03 3.80 1950 0.01 0 0.01 ... ... -0.008321
0.99831 ... ... 3.52 0.03 3.55 1975 0.01 0 0.01 ... ... -0.00884
0.99831 ... ... 3.27 0.03 3.30 2000 0.01 0 0.01 ... ... -0.009428
0.99831 ... ... 3.02 0.03 3.05 2025 0.01 0 0.01 ... ... -0.010096
0.99831 ... ... 2.77 0.03 2.80 2050 0.01 0 0.01 ... ... -0.010867
0.99831 ... ... 2.52 0.03 2.55 2075 0.01 0 0.01 ... ... -0.011764
0.99831 ... ... 2.27 0.03 2.30 2100 0.01 0 0.01 ... ... -0.012826
0.99831 ... ... 2.02 0.03 2.05 2125 0.01 0 0.01 ... ... -0.014105
0.99831 ... ... 1.77 0.03 1.80 2150 0.01 0 0.01 ... ... -0.01568
0.99831 ... ... 1.52 0.03 1.55 2175 0.01 0 0.01 ... ... -0.017674
0.99831 ... ... 1.27 0.03 1.30 2200 0.01 0 0.01 ... ... -0.020296
0.99831 ... ... 1.02 0.03 1.05 2225 0.01 0 0.01 ... ... -0.023922
0.99831 ... ... 0.77 0.03 0.80 2250 0.01 0 0.01 ... ... -0.029339
0.99831 ... ... 0.52 0.03 0.55 2275 0.01 0 0.01 ... ... -0.038494
0.987159 ... ... 0.28 0.03 0.31 2300 0.01 0 0.01 ... ... -0.091141
0.668162 ... ... 0.08 0.01 0.09 2325 0.05 -0.01 0.06 ... ... -0.374773
0.123874 ... ... 0.01 0 0.01 2350 0.21 -0.03 0.24 ... ... -0.817048
0.046817 ... ... 0.01 0 0.01 2375 0.45 -0.03 0.48 ... ... -0.92018
0.034263 ... ... 0.01 0 0.01 2400 0.70 -0.03 0.73 ... ... -0.938292
0.027522 ... ... 0.01 0 0.01 2425 0.95 -0.03 0.98 ... ... -0.948124
0.023243 ... ... 0.01 0 0.01 2450 1.20 -0.03 1.23 ... ... -0.954374
0.020257 ... ... 0.01 0 0.01 2475 1.45 -0.03 1.48 ... ... -0.958722
0.018044 ... ... 0.01 0 0.01 2500 1.70 -0.03 1.73 ... ... -0.96193
0.016329 ... ... 0.01 0 0.01 2525 1.95 -0.03 1.98 ... ... -0.964397
0.014958 ... ... 0.01 0 0.01 2550 2.20 -0.03 2.23 ... ... -0.966354
0.013833 ... ... 0.01 0 0.01 2575 2.45 -0.03 2.48 ... ... -0.967942
0.012892 ... ... 0.01 0 0.01 2600 2.70 -0.03 2.73 ... ... -0.969257
0.012093 ... ... 0.01 0 0.01 2625 2.95 -0.03 2.98 ... ... -0.970362
0.011404 ... ... 0.01 0 0.01 2650 3.20 -0.03 3.23 ... ... -0.971301
0.010803 ... ... 0.01 0 0.01 2675 3.45 -0.03 3.48 ... ... -0.972109
0.010275 ... ... 0.01 0 0.01 2700 3.70 -0.03 3.73 ... ... -0.97281
0.009807 ... ... 0.01 0 0.01 2725 3.95 -0.03 3.98 ... ... -0.973423
0.009386 ... ... 0.01 0 0.01 2750 4.20 -0.03 4.23 ... ... -0.973962
0.00901 ... ... 0.01 0 0.01 2775 4.45 -0.03 4.48 ... ... -0.974439
0.008669 ... ... 0.01 0 0.01 2800 4.70 -0.03 4.73 ... ... -0.974864
0.008358 ... ... 0.01 0 0.01 2825 4.95 -0.03 4.98 ... ... -0.975244
0.008074 ... ... 0.01 0 0.01 2850 5.20 -0.03 5.23 ... ... -0.975584
0.007814 ... ... 0.01 0 0.01 2875 5.45 -0.03 5.48 ... ... -0.97589
0.007573 ... ... 0.01 0 0.01 2900 5.70 -0.03 5.73 ... ... -0.976166
0.007351 ... ... 0.01 0 0.01 2925 5.95 -0.03 5.98 ... ... -0.976416
0.007145 ... ... 0.01 0 0.01 2950 6.20 -0.03 6.23 ... ... -0.976643
0.006954 ... ... 0.01 0 0.01 2975 6.45 -0.03 6.48 ... ... -0.976849
0.006775 ... ... 0.01 0 0.01 3000 6.70 -0.03 6.73 ... ... -0.977036
0.006608 ... ... 0.01 0 0.01 3025 6.95 -0.03 6.98 ... ... -0.977207
0.006451 ... ... 0.01 0 0.01 3050 7.20 -0.03 7.23 ... ... -0.977363
0.006304 ... ... 0.01 0 0.01 3075 7.45 -0.03 7.48 ... ... -0.977505
0.006164 ... ... 0.01 0 0.01 3100 7.70 -0.03 7.73 ... ... -0.977635
0.006034 ... ... 0.01 0 0.01 3125 7.95 -0.03 7.98 ... ... -0.977754
0.00591 ... ... 0.01 0 0.01 3150 8.20 -0.03 8.23 ... ... -0.977862
0.005793 ... ... 0.01 0 0.01 3175 8.45 -0.03 8.48 ... ... -0.977962
0.005682 ... ... 0.01 0 0.01 3200 8.70 -0.03 8.73 ... ... -0.978052
0.005576 ... ... 0.01 0 0.01 3225 8.95 -0.03 8.98 ... ... -0.978135
0.005476 ... ... 0.01 0 0.01 3250 9.20 -0.03 9.23 ... ... -0.978211
0.00538 ... ... 0.01 0 0.01 3275 9.45 -0.03 9.48 ... ... -0.97828
0.005289 ... ... 0.01 0 0.01 3300 9.70 -0.03 9.73 ... ... -0.978342
0.005203 ... ... 0.01 0 0.01 3325 9.95 -0.03 9.98 ... ... -0.978399
0.00512 ... ... 0.01 0 0.01 3350 10.20 -0.03 10.23 ... ... -0.978451
0.00504 ... ... 0.01 0 0.01 3375 10.45 -0.03 10.48 ... ... -0.978498
0.004964 ... ... 0.01 0 0.01 3400 10.70 -0.03 10.73 ... ... -0.97854
0.004891 ... ... 0.01 0 0.01 3425 10.95 -0.03 10.98 ... ... -0.978577
0.004821 ... ... 0.01 0 0.01 3450 11.20 -0.03 11.23 ... ... -0.978611
0.004754 ... ... 0.01 0 0.01 3475 11.45 -0.03 11.48 ... ... -0.978641

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.