DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 23.57
Expiration Date: 10/29/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.984866 ... ... 20.40 -0.30 20.10 350 0.01 0 0.01 ... ... -0.000921
0.984431 ... ... 20.15 -0.30 19.85 375 0.01 0 0.01 ... ... -0.000959
0.984007 ... ... 19.90 -0.30 19.60 400 0.01 0 0.01 ... ... -0.000998
0.983592 ... ... 19.65 -0.30 19.35 425 0.01 0 0.01 ... ... -0.001037
0.983184 ... ... 19.40 -0.30 19.10 450 0.01 0 0.01 ... ... -0.001076
0.982784 ... ... 19.15 -0.30 18.85 475 0.01 0 0.01 ... ... -0.001115
0.98239 ... ... 18.90 -0.30 18.60 500 0.01 0 0.01 ... ... -0.001154
0.982001 ... ... 18.65 -0.30 18.35 525 0.01 0 0.01 ... ... -0.001194
0.981617 ... ... 18.40 -0.30 18.10 550 0.01 0 0.01 ... ... -0.001234
0.981237 ... ... 18.15 -0.30 17.85 575 0.01 0 0.01 ... ... -0.001274
0.980861 ... ... 17.90 -0.30 17.60 600 0.01 0 0.01 ... ... -0.001315
0.980489 ... ... 17.65 -0.30 17.35 625 0.01 0 0.01 ... ... -0.001357
0.980119 ... ... 17.40 -0.30 17.10 650 0.01 0 0.01 ... ... -0.001399
0.979751 ... ... 17.15 -0.30 16.85 675 0.01 0 0.01 ... ... -0.001442
0.979385 ... ... 16.90 -0.30 16.60 700 0.01 0 0.01 ... ... -0.001485
0.97902 ... ... 16.65 -0.30 16.35 725 0.01 0 0.01 ... ... -0.00153
0.978657 ... ... 16.40 -0.30 16.10 750 0.01 0 0.01 ... ... -0.001575
0.978295 ... ... 16.15 -0.30 15.85 775 0.01 0 0.01 ... ... -0.001621
0.977933 ... ... 15.90 -0.30 15.60 800 0.01 0 0.01 ... ... -0.001668
0.977571 ... ... 15.65 -0.30 15.35 825 0.01 0 0.01 ... ... -0.001716
0.977209 ... ... 15.40 -0.30 15.10 850 0.01 0 0.01 ... ... -0.001765
0.976847 ... ... 15.15 -0.30 14.85 875 0.01 0 0.01 ... ... -0.001815
0.976484 ... ... 14.90 -0.30 14.60 900 0.01 0 0.01 ... ... -0.001867
0.97612 ... ... 14.65 -0.30 14.35 925 0.01 0 0.01 ... ... -0.001919
0.975754 ... ... 14.40 -0.30 14.10 950 0.01 0 0.01 ... ... -0.001973
0.975387 ... ... 14.15 -0.30 13.85 975 0.01 0 0.01 ... ... -0.002029
0.975017 ... ... 13.90 -0.30 13.60 1000 0.01 0 0.01 ... ... -0.002086
0.974646 ... ... 13.65 -0.30 13.35 1025 0.01 0 0.01 ... ... -0.002144
0.974271 ... ... 13.40 -0.30 13.10 1050 0.01 0 0.01 ... ... -0.002205
0.973893 ... ... 13.15 -0.30 12.85 1075 0.01 0 0.01 ... ... -0.002267
0.973512 ... ... 12.90 -0.30 12.60 1100 0.01 0 0.01 ... ... -0.002331
0.973126 ... ... 12.65 -0.30 12.35 1125 0.01 0 0.01 ... ... -0.002397
0.972737 ... ... 12.40 -0.30 12.10 1150 0.01 0 0.01 ... ... -0.002465
0.972342 ... ... 12.15 -0.30 11.85 1175 0.01 0 0.01 ... ... -0.002535
0.971942 ... ... 11.90 -0.30 11.60 1200 0.01 0 0.01 ... ... -0.002608
0.971537 ... ... 11.65 -0.30 11.35 1225 0.01 0 0.01 ... ... -0.002683
0.971125 ... ... 11.40 -0.30 11.10 1250 0.01 0 0.01 ... ... -0.002762
0.970706 ... ... 11.15 -0.30 10.85 1275 0.01 0 0.01 ... ... -0.002843
0.970279 ... ... 10.90 -0.30 10.60 1300 0.01 0 0.01 ... ... -0.002927
0.969844 ... ... 10.65 -0.30 10.35 1325 0.01 0 0.01 ... ... -0.003014
0.969401 ... ... 10.40 -0.30 10.10 1350 0.01 0 0.01 ... ... -0.003105
0.968947 ... ... 10.15 -0.30 9.85 1375 0.01 0 0.01 ... ... -0.0032
0.968483 ... ... 9.90 -0.30 9.60 1400 0.01 0 0.01 ... ... -0.003299
0.968008 ... ... 9.65 -0.30 9.35 1425 0.01 0 0.01 ... ... -0.003403
0.967519 ... ... 9.40 -0.30 9.10 1450 0.01 0 0.01 ... ... -0.003511
0.967017 ... ... 9.15 -0.30 8.85 1475 0.01 0 0.01 ... ... -0.003624
0.9665 ... ... 8.90 -0.30 8.60 1500 0.01 0 0.01 ... ... -0.003743
0.965967 ... ... 8.65 -0.30 8.35 1525 0.01 0 0.01 ... ... -0.003868
0.965416 ... ... 8.40 -0.30 8.10 1550 0.01 0 0.01 ... ... -0.004
0.964845 ... ... 8.15 -0.30 7.85 1575 0.01 0 0.01 ... ... -0.004138
0.964252 ... ... 7.90 -0.30 7.60 1600 0.01 0 0.01 ... ... -0.004284
0.963636 ... ... 7.65 -0.30 7.35 1625 0.01 0 0.01 ... ... -0.004439
0.962993 ... ... 7.40 -0.30 7.10 1650 0.01 0 0.01 ... ... -0.004603
0.962321 ... ... 7.15 -0.30 6.85 1675 0.01 0 0.01 ... ... -0.004777
0.961617 ... ... 6.90 -0.30 6.60 1700 0.01 0 0.01 ... ... -0.004962
0.960878 ... ... 6.65 -0.30 6.35 1725 0.01 0 0.01 ... ... -0.005161
0.960098 ... ... 6.40 -0.30 6.10 1750 0.01 0 0.01 ... ... -0.005373
0.959273 ... ... 6.15 -0.30 5.85 1775 0.01 0 0.01 ... ... -0.0056
0.958398 ... ... 5.90 -0.30 5.60 1800 0.01 0 0.01 ... ... -0.005845
0.957465 ... ... 5.65 -0.30 5.35 1825 0.01 0 0.01 ... ... -0.00611
0.956468 ... ... 5.40 -0.30 5.10 1850 0.01 0 0.01 ... ... -0.006397
0.955397 ... ... 5.15 -0.30 4.85 1875 0.01 0 0.01 ... ... -0.00671
0.954241 ... ... 4.90 -0.30 4.60 1900 0.01 0 0.01 ... ... -0.007052
0.952986 ... ... 4.65 -0.30 4.35 1925 0.01 0 0.01 ... ... -0.007427
0.951616 ... ... 4.40 -0.30 4.10 1950 0.01 0 0.01 ... ... -0.007843
0.950112 ... ... 4.15 -0.30 3.85 1975 0.01 0 0.01 ... ... -0.008305
0.948448 ... ... 3.90 -0.30 3.60 2000 0.01 0 0.01 ... ... -0.015088
0.946591 ... ... 3.65 -0.30 3.35 2025 0.01 0 0.01 0.01 0.01 -0.016058
0.937327 ... ... 3.40 -0.29 3.11 2050 0.01 0 0.01 ... ... -0.017159
0.934456 ... ... 3.16 -0.30 2.86 2075 0.02 0.01 0.01 ... ... -0.030657
0.931157 ... ... 2.91 -0.30 2.61 2100 0.02 0 0.02 ... ... -0.032997
0.919229 ... ... 2.66 -0.29 2.37 2125 0.03 0.01 0.02 ... ... -0.047361
0.906022 ... ... 2.42 -0.29 2.13 2150 0.04 0.01 0.03 ... ... -0.062398
0.891117 ... ... 2.18 -0.29 1.89 2175 0.05 0.01 0.04 ... ... -0.078761
0.859479 ... ... 1.95 -0.28 1.67 2200 0.07 0.01 0.06 ... ... -0.106416
0.826148 ... ... 1.73 -0.28 1.45 2225 0.10 0.01 0.09 ... ... -0.144107
0.784203 ... ... 1.51 -0.27 1.24 2250 0.14 0.02 0.12 ... ... -0.190668
0.734033 ... ... 1.31 -0.27 1.04 2275 0.20 0.03 0.17 0.11 0.11 -0.250295
0.669746 ... ... 1.12 -0.25 0.87 2300 0.27 0.05 0.22 ... ... -0.31529
0.601841 ... ... 0.95 -0.24 0.71 2325 0.36 0.06 0.30 ... ... -0.388015
0.529483 ... ... 0.79 -0.22 0.57 2350 0.47 0.08 0.39 0.37 0.32 -0.464971
0.455873 ... ... 0.64 -0.19 0.45 2375 0.60 0.11 0.49 0.39 0.39 -0.542861
0.38424 0.52 0.35 0.52 -0.17 0.35 2400 0.75 0.13 0.62 0.55 0.50 -0.61839
0.317983 0.46 0.46 0.41 -0.14 0.27 2425 0.91 0.15 0.76 ... ... -0.692499
0.255516 0.37 0.37 0.32 -0.12 0.20 2450 1.10 0.18 0.92 ... ... -0.753835
0.203519 ... ... 0.25 -0.10 0.15 2475 1.29 0.19 1.10 ... ... -0.816094
0.158605 0.24 0.20 0.19 -0.08 0.11 2500 1.50 0.21 1.29 ... ... -0.865016
0.121838 ... ... 0.14 -0.06 0.08 2525 1.72 0.23 1.49 ... ... -0.90551
0.084334 0.16 0.13 0.11 -0.06 0.05 2550 1.95 0.25 1.70 ... ... -0.935444
0.067738 ... ... 0.08 -0.04 0.04 2575 2.18 0.26 1.92 ... ... -0.968201
0.052063 ... ... 0.06 -0.03 0.03 2600 2.42 0.27 2.15 ... ... -0.988277
0.036683 ... ... 0.04 -0.02 0.02 2625 2.66 0.28 2.38 ... ... -0.995051
0.02067 ... ... 0.03 -0.02 0.01 2650 2.90 0.28 2.62 ... ... -0.995051
0.019531 ... ... 0.02 -0.01 0.01 2675 3.15 0.29 2.86 ... ... -0.995051
0.01081 ... ... 0.01 -0.01 0.01 2700 3.40 0.29 3.11 ... ... -0.995051
0.010279 ... ... 0.01 -0.01 0.01 2725 3.65 0.30 3.35 ... ... -0.995051
0.009809 ... ... 0.01 -0.01 0.01 2750 3.90 0.30 3.60 ... ... -0.995051
0.009387 ... ... 0.01 0 0.01 2775 4.15 0.30 3.85 ... ... -0.995051
0.009009 ... ... 0.01 0 0.01 2800 4.40 0.30 4.10 ... ... -0.995051
0.008667 ... ... 0.01 0 0.01 2825 4.65 0.30 4.35 ... ... -0.995051
0.008355 ... ... 0.01 0 0.01 2850 4.90 0.30 4.60 ... ... -0.995051
0.00807 ... ... 0.01 0 0.01 2875 5.15 0.30 4.85 ... ... -0.995051
0.00781 ... ... 0.01 0 0.01 2900 5.40 0.30 5.10 ... ... -0.995051
0.007569 ... ... 0.01 0 0.01 2925 5.65 0.30 5.35 ... ... -0.995051
0.007346 ... ... 0.01 0 0.01 2950 5.90 0.30 5.60 ... ... -0.995051
0.007139 ... ... 0.01 0 0.01 2975 6.15 0.30 5.85 ... ... -0.993856
0.006947 ... ... 0.01 0 0.01 3000 6.40 0.30 6.10 ... ... -0.992022
0.006768 ... ... 0.01 0 0.01 3025 6.65 0.30 6.35 ... ... -0.990519
0.0066 ... ... 0.01 0 0.01 3050 6.90 0.30 6.60 ... ... -0.989214
0.006443 ... ... 0.01 0 0.01 3075 7.15 0.30 6.85 ... ... -0.988051
0.006296 ... ... 0.01 0 0.01 3100 7.40 0.30 7.10 ... ... -0.986999
0.006156 ... ... 0.01 0 0.01 3125 7.65 0.30 7.35 ... ... -0.986035
0.006025 ... ... 0.01 0 0.01 3150 7.90 0.30 7.60 ... ... -0.985145
0.005902 ... ... 0.01 0 0.01 3175 8.15 0.30 7.85 ... ... -0.984321
0.005784 ... ... 0.01 0 0.01 3200 8.40 0.30 8.10 ... ... -0.983549
0.005673 ... ... 0.01 0 0.01 3225 8.65 0.30 8.35 ... ... -0.982827
0.005567 ... ... 0.01 0 0.01 3250 8.90 0.30 8.60 ... ... -0.982145
0.005467 ... ... 0.01 0 0.01 3275 9.15 0.30 8.85 ... ... -0.981501
0.005371 ... ... 0.01 0 0.01 3300 9.40 0.30 9.10 ... ... -0.980891
0.00528 ... ... 0.01 0 0.01 3325 9.65 0.30 9.35 ... ... -0.98031
0.005193 ... ... 0.01 0 0.01 3350 9.90 0.30 9.60 ... ... -0.979757
0.00511 ... ... 0.01 0 0.01 3375 10.15 0.30 9.85 ... ... -0.979228
0.00503 ... ... 0.01 0 0.01 3400 10.40 0.30 10.10 ... ... -0.97872
0.004954 ... ... 0.01 0 0.01 3425 10.65 0.30 10.35 ... ... -0.978234
0.004881 ... ... 0.01 0 0.01 3450 10.90 0.30 10.60 ... ... -0.977767
0.004811 ... ... 0.01 0 0.01 3475 11.15 0.30 10.85 ... ... -0.977317
0.004743 ... ... 0.01 0 0.01 3500 11.40 0.30 11.10 ... ... -0.976882
0.004679 ... ... 0.01 0 0.01 3525 11.65 0.30 11.35 ... ... -0.976462
0.004616 ... ... 0.01 0 0.01 3550 11.90 0.30 11.60 ... ... -0.976055
0.004556 ... ... 0.01 0 0.01 3575 12.15 0.30 11.85 ... ... -0.975662
0.004498 ... ... 0.01 0 0.01 3600 12.40 0.30 12.10 ... ... -0.97528

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.