DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.050
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.995568 ... ... 53.025 0.025 53.050 160000 0.013 0 0.013 ... ... -0.001079
0.995463 ... ... 52.025 0.025 52.050 170000 0.013 0 0.013 ... ... -0.001127
0.99536 ... ... 51.025 0.025 51.050 180000 0.013 0 0.013 ... ... -0.001177
0.99526 ... ... 50.025 0.025 50.050 190000 0.013 0 0.013 ... ... -0.001227
0.995163 ... ... 49.025 0.025 49.050 200000 0.013 0 0.013 ... ... -0.001279
0.995067 ... ... 48.025 0.025 48.050 210000 0.013 0 0.013 ... ... -0.001331
0.994973 ... ... 47.025 0.025 47.050 220000 0.013 0 0.013 ... ... -0.001386
0.99488 ... ... 46.025 0.025 46.050 230000 0.013 0 0.013 ... ... -0.001441
0.99479 ... ... 45.025 0.025 45.050 240000 0.013 0 0.013 ... ... -0.001498
0.994701 ... ... 44.025 0.025 44.050 250000 0.013 0 0.013 ... ... -0.001557
0.994613 ... ... 43.025 0.025 43.050 260000 0.013 0 0.013 ... ... -0.001618
0.994527 ... ... 42.025 0.025 42.050 270000 0.013 0 0.013 ... ... -0.00168
0.994441 ... ... 41.025 0.025 41.050 280000 0.013 0 0.013 ... ... -0.001745
0.994357 ... ... 40.025 0.025 40.050 290000 0.013 0 0.013 ... ... -0.001813
0.994274 ... ... 39.025 0.025 39.050 300000 0.013 0 0.013 ... ... -0.001883
0.994193 ... ... 38.025 0.025 38.050 310000 0.013 0 0.013 ... ... -0.001955
0.994112 ... ... 37.025 0.025 37.050 320000 0.013 0 0.013 ... ... -0.002031
0.994032 ... ... 36.025 0.025 36.050 330000 0.013 0 0.013 ... ... -0.00211
0.993953 ... ... 35.025 0.025 35.050 340000 0.013 0 0.013 ... ... -0.002193
0.993875 ... ... 34.025 0.025 34.050 350000 0.013 0 0.013 ... ... -0.002279
0.993797 ... ... 33.025 0.025 33.050 360000 0.013 0 0.013 ... ... -0.002369
0.993721 ... ... 32.025 0.025 32.050 370000 0.013 0 0.013 ... ... -0.002465
0.993645 ... ... 31.025 0.025 31.050 380000 0.013 0 0.013 ... ... -0.002565
0.99357 ... ... 30.025 0.025 30.050 390000 0.013 0 0.013 ... ... -0.00267
0.993496 ... ... 29.025 0.025 29.050 400000 0.013 0 0.013 ... ... -0.002782
0.993422 ... ... 28.025 0.025 28.050 410000 0.013 0 0.013 ... ... -0.0029
0.993349 ... ... 27.025 0.025 27.050 420000 0.013 0 0.013 ... ... -0.003026
0.993277 ... ... 26.025 0.025 26.050 430000 0.013 0 0.013 ... ... -0.003159
0.993205 ... ... 25.025 0.025 25.050 440000 0.013 0 0.013 ... ... -0.003301
0.993134 ... ... 24.025 0.025 24.050 450000 0.013 0 0.013 ... ... -0.003454
0.993064 ... ... 23.025 0.025 23.050 460000 0.013 0 0.013 ... ... -0.003618
0.992994 ... ... 22.025 0.025 22.050 470000 0.013 0 0.013 ... ... -0.003794
0.992924 ... ... 21.025 0.025 21.050 480000 0.013 0 0.013 ... ... -0.003985
0.992855 ... ... 20.025 0.025 20.050 490000 0.013 0 0.013 ... ... -0.004191
0.99282 ... ... 19.525 0.025 19.550 495000 0.013 0 0.013 ... ... -0.004301
0.992786 ... ... 19.025 0.025 19.050 500000 0.013 0 0.013 ... ... -0.004416
0.992752 ... ... 18.525 0.025 18.550 505000 0.013 0 0.013 ... ... -0.004537
0.992718 ... ... 18.025 0.025 18.050 510000 0.013 0 0.013 ... ... -0.004663
0.992684 ... ... 17.525 0.025 17.550 515000 0.013 0 0.013 ... ... -0.004795
0.992651 ... ... 17.025 0.025 17.050 520000 0.013 0 0.013 ... ... -0.004934
0.992617 ... ... 16.525 0.025 16.550 525000 0.013 0 0.013 ... ... -0.005081
0.992584 ... ... 16.025 0.025 16.050 530000 0.013 0 0.013 ... ... -0.005235
0.99255 ... ... 15.525 0.025 15.550 535000 0.013 0 0.013 ... ... -0.005398
0.992517 ... ... 15.025 0.025 15.050 540000 0.013 0 0.013 ... ... -0.005569
0.992484 ... ... 14.525 0.025 14.550 545000 0.013 0 0.013 ... ... -0.005751
0.992451 ... ... 14.025 0.025 14.050 550000 0.013 0 0.013 ... ... -0.005945
0.992418 ... ... 13.525 0.025 13.550 555000 0.013 0 0.013 ... ... -0.006151
0.992385 ... ... 13.025 0.025 13.050 560000 0.013 0 0.013 ... ... -0.00637
0.992353 ... ... 12.525 0.025 12.550 565000 0.013 0 0.013 ... ... -0.006604
0.99232 ... ... 12.025 0.025 12.050 570000 0.013 0 0.013 ... ... -0.006855
0.992288 ... ... 11.525 0.025 11.550 575000 0.013 0 0.013 ... ... -0.007125
0.992255 ... ... 11.025 0.025 11.050 580000 0.013 0 0.013 ... ... -0.007416
0.992223 ... ... 10.525 0.025 10.550 585000 0.013 0 0.013 ... ... -0.00773
0.99219 ... ... 10.025 0.025 10.050 590000 0.013 0 0.013 ... ... -0.008072
0.992158 ... ... 9.525 0.025 9.550 595000 0.013 0 0.013 ... ... -0.008444
0.992126 ... ... 9.025 0.025 9.050 600000 0.013 0 0.013 ... ... -0.008851
0.992094 ... ... 8.525 0.025 8.550 605000 0.013 0 0.013 ... ... -0.0093
0.992062 ... ... 8.025 0.025 8.050 610000 0.013 0 0.013 ... ... -0.009796
0.99203 ... ... 7.525 0.025 7.550 615000 0.013 0 0.013 ... ... -0.010348
0.991998 ... ... 7.025 0.025 7.050 620000 0.013 0 0.013 ... ... -0.010967
0.991966 ... ... 6.525 0.025 6.550 625000 0.013 0 0.013 ... ... -0.011667
0.991934 ... ... 6.025 0.025 6.050 630000 0.013 0 0.013 ... ... -0.012465
0.991902 ... ... 5.525 0.025 5.550 635000 0.013 0 0.013 ... ... -0.013385
0.991871 ... ... 5.025 0.025 5.050 640000 0.013 0 0.013 ... ... -0.014458
0.991839 ... ... 4.525 0.025 4.550 645000 0.013 0 0.013 ... ... -0.015732
0.991808 ... ... 4.025 0.025 4.050 650000 0.013 0 0.013 ... ... -0.017266
0.991777 ... ... 3.525 0.025 3.550 655000 0.013 0 0.013 ... ... -0.01916
0.991746 ... ... 3.025 0.025 3.050 660000 0.013 0 0.013 ... ... -0.021568
0.991715 ... ... 2.525 0.025 2.550 665000 0.013 0 0.013 ... ... -0.024747
0.991684 ... ... 2.025 0.025 2.050 670000 0.013 0 0.013 ... ... -0.029176
0.991653 ... ... 1.525 0.025 1.550 675000 0.013 0 0.013 ... ... -0.035852
0.991622 ... ... 1.050 0 1.050 680000 0.013 -0.013 0.025 ... ... -0.047345
0.833147 ... ... 0.600 0 0.600 685000 0.050 -0.025 0.075 ... ... -0.164916
0.533129 ... ... 0.275 0 0.275 690000 0.225 -0.025 0.250 ... ... -0.465861
0.223047 ... ... 0.075 0 0.075 695000 0.525 -0.025 0.550 ... ... -0.775357
0.081705 ... ... 0.025 0 0.025 700000 0.975 -0.025 1 ... ... -0.915328
0.038609 ... ... 0.013 0 0.013 705000 1.450 -0.025 1.475 ... ... -0.99147
0.031333 ... ... 0.013 0 0.013 710000 1.950 -0.025 1.975 ... ... -0.991439
0.02662 ... ... 0.013 0 0.013 715000 2.450 -0.025 2.475 ... ... -0.991409
0.023284 ... ... 0.013 0 0.013 720000 2.950 -0.025 2.975 ... ... -0.991379
0.020786 ... ... 0.013 0 0.013 725000 3.450 -0.025 3.475 ... ... -0.991349
0.018838 ... ... 0.013 0 0.013 730000 3.950 -0.025 3.975 ... ... -0.991319
0.017269 ... ... 0.013 0 0.013 735000 4.450 -0.025 4.475 ... ... -0.991289
0.015976 ... ... 0.013 0 0.013 740000 4.950 -0.025 4.975 ... ... -0.991259
0.014893 ... ... 0.013 0 0.013 745000 5.450 -0.025 5.475 ... ... -0.991229
0.013967 ... ... 0.013 0 0.013 750000 5.950 -0.025 5.975 ... ... -0.9912
0.013169 ... ... 0.013 0 0.013 755000 6.450 -0.025 6.475 ... ... -0.99117
0.012469 ... ... 0.013 0 0.013 760000 6.950 -0.025 6.975 ... ... -0.991141
0.011854 ... ... 0.013 0 0.013 765000 7.450 -0.025 7.475 ... ... -0.991112
0.011306 ... ... 0.013 0 0.013 770000 7.950 -0.025 7.975 ... ... -0.991082
0.010816 ... ... 0.013 0 0.013 775000 8.450 -0.025 8.475 ... ... -0.991053
0.010374 ... ... 0.013 0 0.013 780000 8.950 -0.025 8.975 ... ... -0.991024
0.009974 ... ... 0.013 0 0.013 785000 9.450 -0.025 9.475 ... ... -0.990995
0.009609 ... ... 0.013 0 0.013 790000 9.950 -0.025 9.975 ... ... -0.990965
0.009274 ... ... 0.013 0 0.013 795000 10.450 -0.025 10.475 ... ... -0.990936
0.008968 ... ... 0.013 0 0.013 800000 10.950 -0.025 10.975 ... ... -0.990907
0.008685 ... ... 0.013 0 0.013 805000 11.450 -0.025 11.475 ... ... -0.990878
0.008423 ... ... 0.013 0 0.013 810000 11.950 -0.025 11.975 ... ... -0.990849
0.008179 ... ... 0.013 0 0.013 815000 12.450 -0.025 12.475 ... ... -0.99082
0.007953 ... ... 0.013 0 0.013 820000 12.950 -0.025 12.975 ... ... -0.990791
0.007742 ... ... 0.013 0 0.013 825000 13.450 -0.025 13.475 ... ... -0.990763
0.007544 ... ... 0.013 0 0.013 830000 13.950 -0.025 13.975 ... ... -0.990734
0.007357 ... ... 0.013 0 0.013 835000 14.450 -0.025 14.475 ... ... -0.990705
0.007182 ... ... 0.013 0 0.013 840000 14.950 -0.025 14.975 ... ... -0.990676
0.007018 ... ... 0.013 0 0.013 845000 15.450 -0.025 15.475 ... ... -0.990647
0.006863 ... ... 0.013 0 0.013 850000 15.950 -0.025 15.975 ... ... -0.990619
0.006716 ... ... 0.013 0 0.013 855000 16.450 -0.025 16.475 ... ... -0.99059
0.006577 ... ... 0.013 0 0.013 860000 16.950 -0.025 16.975 ... ... -0.990562
0.006445 ... ... 0.013 0 0.013 865000 17.450 -0.025 17.475 ... ... -0.990533
0.006319 ... ... 0.013 0 0.013 870000 17.950 -0.025 17.975 ... ... -0.990505
0.0062 ... ... 0.013 0 0.013 875000 18.450 -0.025 18.475 ... ... -0.990477
0.006087 ... ... 0.013 0 0.013 880000 18.950 -0.025 18.975 ... ... -0.990448
0.005875 ... ... 0.013 0 0.013 890000 19.950 -0.025 19.975 ... ... -0.990392
0.005681 ... ... 0.013 0 0.013 900000 20.950 -0.025 20.975 ... ... -0.990336
0.005504 ... ... 0.013 0 0.013 910000 21.950 -0.025 21.975 ... ... -0.99028
0.005339 ... ... 0.013 0 0.013 920000 22.950 -0.025 22.975 ... ... -0.990224
0.005188 ... ... 0.013 0 0.013 930000 23.950 -0.025 23.975 ... ... -0.990168
0.005048 ... ... 0.013 0 0.013 940000 24.950 -0.025 24.975 ... ... -0.990113
0.004917 ... ... 0.013 0 0.013 950000 25.950 -0.025 25.975 ... ... -0.990057
0.004795 ... ... 0.013 0 0.013 960000 26.950 -0.025 26.975 ... ... -0.990002
0.004681 ... ... 0.013 0 0.013 970000 27.950 -0.025 27.975 ... ... -0.989948
0.004574 ... ... 0.013 0 0.013 980000 28.950 -0.025 28.975 ... ... -0.989893
0.004474 ... ... 0.013 0 0.013 990000 29.950 -0.025 29.975 ... ... -0.989839
0.004379 ... ... 0.013 0 0.013 1000000 30.950 -0.025 30.975 ... ... -0.989785
0.00429 ... ... 0.013 0 0.013 1010000 31.950 -0.025 31.975 ... ... -0.98973
0.004206 ... ... 0.013 0 0.013 1020000 32.950 -0.025 32.975 ... ... -0.989677
0.004126 ... ... 0.013 0 0.013 1030000 33.950 -0.025 33.975 ... ... -0.989623
0.00405 ... ... 0.013 0 0.013 1040000 34.950 -0.025 34.975 ... ... -0.989569
0.003978 ... ... 0.013 0 0.013 1050000 35.950 -0.025 35.975 ... ... -0.989516
0.00391 ... ... 0.013 0 0.013 1060000 36.950 -0.025 36.975 ... ... -0.989462

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.