DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 13.69
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
0.994372 ... ... 12.38 0.06 12.44 125 0.01 0 0.01 ... ... -0.001088
0.994024 ... ... 12.13 0.06 12.19 150 0.01 0 0.01 ... ... -0.001199
0.993703 ... ... 11.88 0.06 11.94 175 0.01 0 0.01 ... ... -0.001306
0.993404 ... ... 11.63 0.06 11.69 200 0.01 0 0.01 ... ... -0.001411
0.993121 ... ... 11.38 0.06 11.44 225 0.01 0 0.01 ... ... -0.001515
0.992852 ... ... 11.13 0.06 11.19 250 0.01 0 0.01 ... ... -0.00162
0.992595 ... ... 10.88 0.06 10.94 275 0.01 0 0.01 ... ... -0.001725
0.992349 ... ... 10.63 0.06 10.69 300 0.01 0 0.01 ... ... -0.001831
0.99211 ... ... 10.38 0.06 10.44 325 0.01 0 0.01 ... ... -0.001939
0.99188 ... ... 10.13 0.06 10.19 350 0.01 0 0.01 ... ... -0.002048
0.991657 ... ... 9.88 0.06 9.94 375 0.01 0 0.01 ... ... -0.002161
0.991439 ... ... 9.63 0.06 9.69 400 0.01 0 0.01 ... ... -0.002276
0.991227 ... ... 9.38 0.06 9.44 425 0.01 0 0.01 ... ... -0.002395
0.99102 ... ... 9.13 0.06 9.19 450 0.01 0 0.01 ... ... -0.002518
0.990818 ... ... 8.88 0.06 8.94 475 0.01 0 0.01 ... ... -0.002644
0.99062 ... ... 8.63 0.06 8.69 500 0.01 0 0.01 ... ... -0.002776
0.990426 ... ... 8.38 0.06 8.44 525 0.01 0 0.01 ... ... -0.002913
0.990236 ... ... 8.13 0.06 8.19 550 0.01 0 0.01 ... ... -0.003055
0.990048 ... ... 7.88 0.06 7.94 575 0.01 0 0.01 ... ... -0.003204
0.989864 ... ... 7.63 0.06 7.69 600 0.01 0 0.01 ... ... -0.00336
0.989683 ... ... 7.38 0.06 7.44 625 0.01 0 0.01 ... ... -0.003524
0.989505 ... ... 7.13 0.06 7.19 650 0.01 0 0.01 ... ... -0.003696
0.989329 ... ... 6.88 0.06 6.94 675 0.01 0 0.01 ... ... -0.003878
0.989155 ... ... 6.63 0.06 6.69 700 0.01 0 0.01 ... ... -0.00407
0.988984 ... ... 6.38 0.06 6.44 725 0.01 0 0.01 ... ... -0.004274
0.988815 ... ... 6.13 0.06 6.19 750 0.01 0 0.01 ... ... -0.004492
0.988649 ... ... 5.88 0.06 5.94 775 0.01 0 0.01 ... ... -0.004724
0.988484 ... ... 5.63 0.06 5.69 800 0.01 0 0.01 ... ... -0.004972
0.988321 ... ... 5.38 0.06 5.44 825 0.01 0 0.01 ... ... -0.005239
0.988159 ... ... 5.13 0.06 5.19 850 0.01 0 0.01 ... ... -0.005527
0.988 ... ... 4.88 0.06 4.94 875 0.01 0 0.01 ... ... -0.005839
0.987842 ... ... 4.63 0.06 4.69 900 0.01 0 0.01 ... ... -0.006178
0.987686 ... ... 4.38 0.06 4.44 925 0.01 0 0.01 ... ... -0.006549
0.987531 ... ... 4.13 0.06 4.19 950 0.01 0 0.01 ... ... -0.006957
0.987377 ... ... 3.88 0.06 3.94 975 0.01 0 0.01 ... ... -0.007408
0.987225 ... ... 3.63 0.06 3.69 1000 0.01 0 0.01 ... ... -0.00791
0.987075 ... ... 3.38 0.06 3.44 1025 0.01 0 0.01 ... ... -0.008473
0.986925 ... ... 3.13 0.06 3.19 1050 0.01 0 0.01 ... ... -0.00911
0.986777 ... ... 2.88 0.06 2.94 1075 0.01 0 0.01 ... ... -0.009838
0.98663 ... ... 2.63 0.06 2.69 1100 0.01 0 0.01 ... ... -0.01068
0.986484 ... ... 2.38 0.06 2.44 1125 0.01 0 0.01 ... ... -0.011665
0.98634 ... ... 2.13 0.06 2.19 1150 0.01 0 0.01 ... ... -0.012838
0.986196 ... ... 1.88 0.06 1.94 1175 0.01 0 0.01 ... ... -0.014264
0.986054 ... ... 1.63 0.06 1.69 1200 0.01 0 0.01 ... ... -0.016038
0.985912 ... ... 1.38 0.06 1.44 1225 0.01 0 0.01 ... ... -0.018319
0.985771 ... ... 1.13 0.06 1.19 1250 0.01 0 0.01 ... ... -0.021383
0.985631 ... ... 0.88 0.06 0.94 1275 0.01 0 0.01 ... ... -0.025756
0.985492 ... ... 0.63 0.06 0.69 1300 0.01 0 0.01 ... ... -0.032618
0.985354 ... ... 0.38 0.06 0.44 1325 0.01 -0.01 0.01 ... ... -0.045338
0.985217 ... ... 0.18 0.01 0.19 1350 0.01 -0.05 0.05 ... ... -0.080193
0.405373 ... ... 0.05 0.02 0.07 1375 0.13 -0.04 0.17 ... ... -0.592488
0.059618 ... ... 0.01 0 0.01 1400 0.31 -0.06 0.37 ... ... -0.984946
0.040045 ... ... 0.01 0 0.01 1425 0.56 -0.06 0.62 ... ... -0.984811
0.031027 ... ... 0.01 0 0.01 1450 0.81 -0.06 0.87 ... ... -0.984678
0.025712 ... ... 0.01 0 0.01 1475 1.06 -0.06 1.12 ... ... -0.984545
0.022166 ... ... 0.01 0 0.01 1500 1.31 -0.06 1.37 ... ... -0.984412
0.019612 ... ... 0.01 0 0.01 1525 1.56 -0.06 1.62 ... ... -0.984281
0.017676 ... ... 0.01 0 0.01 1550 1.81 -0.06 1.87 ... ... -0.984151
0.016152 ... ... 0.01 0 0.01 1575 2.06 -0.06 2.12 ... ... -0.984021
0.014918 ... ... 0.01 0 0.01 1600 2.31 -0.06 2.37 ... ... -0.983891
0.013896 ... ... 0.01 0 0.01 1625 2.56 -0.06 2.62 ... ... -0.983763
0.013036 ... ... 0.01 0 0.01 1650 2.81 -0.06 2.87 ... ... -0.983634
0.012298 ... ... 0.01 0 0.01 1675 3.06 -0.06 3.12 ... ... -0.983507
0.011661 ... ... 0.01 0 0.01 1700 3.31 -0.06 3.37 ... ... -0.98338
0.011102 ... ... 0.01 0 0.01 1725 3.56 -0.06 3.62 ... ... -0.983254
0.010608 ... ... 0.01 0 0.01 1750 3.81 -0.06 3.87 ... ... -0.983128
0.010169 ... ... 0.01 0 0.01 1775 4.06 -0.06 4.12 ... ... -0.983003
0.009775 ... ... 0.01 0 0.01 1800 4.31 -0.06 4.37 ... ... -0.982878
0.009419 ... ... 0.01 0 0.01 1825 4.56 -0.06 4.62 ... ... -0.982754
0.009097 ... ... 0.01 0 0.01 1850 4.81 -0.06 4.87 ... ... -0.98263
0.008803 ... ... 0.01 0 0.01 1875 5.06 -0.06 5.12 ... ... -0.982507
0.008533 ... ... 0.01 0 0.01 1900 5.31 -0.06 5.37 ... ... -0.982385
0.008285 ... ... 0.01 0 0.01 1925 5.56 -0.06 5.62 ... ... -0.982263
0.008057 ... ... 0.01 0 0.01 1950 5.81 -0.06 5.87 ... ... -0.982142
0.007845 ... ... 0.01 0 0.01 1975 6.06 -0.06 6.12 ... ... -0.982021
0.007648 ... ... 0.01 0 0.01 2000 6.31 -0.06 6.37 ... ... -0.9819
0.007465 ... ... 0.01 0 0.01 2025 6.56 -0.06 6.62 ... ... -0.98178
0.007294 ... ... 0.01 0 0.01 2050 6.81 -0.06 6.87 ... ... -0.981661
0.007133 ... ... 0.01 0 0.01 2075 7.06 -0.06 7.12 ... ... -0.981542
0.006982 ... ... 0.01 0 0.01 2100 7.31 -0.06 7.37 ... ... -0.981423
0.006841 ... ... 0.01 0 0.01 2125 7.56 -0.06 7.62 ... ... -0.981305
0.006708 ... ... 0.01 0 0.01 2150 7.81 -0.06 7.87 ... ... -0.981187
0.006582 ... ... 0.01 0 0.01 2175 8.06 -0.06 8.12 ... ... -0.98107
0.006462 ... ... 0.01 0 0.01 2200 8.31 -0.06 8.37 ... ... -0.980953
0.006349 ... ... 0.01 0 0.01 2225 8.56 -0.06 8.62 ... ... -0.980836
0.006242 ... ... 0.01 0 0.01 2250 8.81 -0.06 8.87 ... ... -0.98072
0.00614 ... ... 0.01 0 0.01 2275 9.06 -0.06 9.12 ... ... -0.980604
0.006043 ... ... 0.01 0 0.01 2300 9.31 -0.06 9.37 ... ... -0.980489
0.00595 ... ... 0.01 0 0.01 2325 9.56 -0.06 9.62 ... ... -0.980374
0.005862 ... ... 0.01 0 0.01 2350 9.81 -0.06 9.87 ... ... -0.980259
0.005778 ... ... 0.01 0 0.01 2375 10.06 -0.06 10.12 ... ... -0.980145
0.005698 ... ... 0.01 0 0.01 2400 10.31 -0.06 10.37 ... ... -0.980031
0.00562 ... ... 0.01 0 0.01 2425 10.56 -0.06 10.62 ... ... -0.979918
0.005546 ... ... 0.01 0 0.01 2450 10.81 -0.06 10.87 ... ... -0.979805
0.005475 ... ... 0.01 0 0.01 2475 11.06 -0.06 11.12 ... ... -0.979692
0.005407 ... ... 0.01 0 0.01 2500 11.31 -0.06 11.37 ... ... -0.979579
0.005341 ... ... 0.01 0 0.01 2525 11.56 -0.06 11.62 ... ... -0.979467
0.005278 ... ... 0.01 0 0.01 2550 11.81 -0.06 11.87 ... ... -0.979356
0.005218 ... ... 0.01 0 0.01 2575 12.06 -0.06 12.12 ... ... -0.979244
0.00516 ... ... 0.01 0 0.01 2600 12.31 -0.06 12.37 ... ... -0.979133
0.005103 ... ... 0.01 0 0.01 2625 12.56 -0.06 12.62 ... ... -0.979022
0.005049 ... ... 0.01 0 0.01 2650 12.81 -0.06 12.87 ... ... -0.978912
0.004996 ... ... 0.01 0 0.01 2675 13.06 -0.06 13.12 ... ... -0.978802
0.004945 ... ... 0.01 0 0.01 2700 13.31 -0.06 13.37 ... ... -0.978692
0.004896 ... ... 0.01 0 0.01 2725 13.56 -0.06 13.62 ... ... -0.978582
0.004849 ... ... 0.01 0 0.01 2750 13.81 -0.06 13.87 ... ... -0.978473
0.004803 ... ... 0.01 0 0.01 2775 14.06 -0.06 14.12 ... ... -0.978364
0.004758 ... ... 0.01 0 0.01 2800 14.31 -0.06 14.37 ... ... -0.978255
0.004715 ... ... 0.01 0 0.01 2825 14.56 -0.06 14.62 ... ... -0.978147
0.004673 ... ... 0.01 0 0.01 2850 14.81 -0.06 14.87 ... ... -0.978039
0.004632 ... ... 0.01 0 0.01 2875 15.06 -0.06 15.12 ... ... -0.977931
0.004593 ... ... 0.01 0 0.01 2900 15.31 -0.06 15.37 ... ... -0.977824
0.004555 ... ... 0.01 0 0.01 2925 15.56 -0.06 15.62 ... ... -0.977716
0.004518 ... ... 0.01 0 0.01 2950 15.81 -0.06 15.87 ... ... -0.977609
0.004482 ... ... 0.01 0 0.01 2975 16.06 -0.06 16.12 ... ... -0.977503
0.004446 ... ... 0.01 0 0.01 3000 16.31 -0.06 16.37 ... ... -0.977396
0.004412 ... ... 0.01 0 0.01 3025 16.56 -0.06 16.62 ... ... -0.97729
0.004379 ... ... 0.01 0 0.01 3050 16.81 -0.06 16.87 ... ... -0.977184
0.004346 ... ... 0.01 0 0.01 3075 17.06 -0.06 17.12 ... ... -0.977078
0.004315 ... ... 0.01 0 0.01 3100 17.31 -0.06 17.37 ... ... -0.976973
0.004284 ... ... 0.01 0 0.01 3125 17.56 -0.06 17.62 ... ... -0.976868
0.004254 ... ... 0.01 0 0.01 3150 17.81 -0.06 17.87 ... ... -0.976763
0.004224 ... ... 0.01 0 0.01 3175 18.06 -0.06 18.12 ... ... -0.976658
0.004196 ... ... 0.01 0 0.01 3200 18.31 -0.06 18.37 ... ... -0.976554
0.004168 ... ... 0.01 0 0.01 3225 18.56 -0.06 18.62 ... ... -0.976449

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.