DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.984636 ... ... 59.500 0.500 60 110000 0.013 0 0.013 ... ... -0.000811
0.984146 ... ... 58.500 0.500 59 120000 0.013 0 0.013 ... ... -0.000855
0.983675 ... ... 57.500 0.500 58 130000 0.013 0 0.013 ... ... -0.000899
0.983221 ... ... 56.500 0.500 57 140000 0.013 0 0.013 ... ... -0.000943
0.98278 ... ... 55.500 0.500 56 150000 0.013 0 0.013 ... ... -0.000988
0.982352 ... ... 54.500 0.500 55 160000 0.013 0 0.013 ... ... -0.001033
0.981935 ... ... 53.500 0.500 54 170000 0.013 0 0.013 ... ... -0.001079
0.981529 ... ... 52.500 0.500 53 180000 0.013 0 0.013 ... ... -0.001125
0.981133 ... ... 51.500 0.500 52 190000 0.013 0 0.013 ... ... -0.001173
0.980745 ... ... 50.500 0.500 51 200000 0.013 0 0.013 ... ... -0.001221
0.980365 ... ... 49.500 0.500 50 210000 0.013 0 0.013 ... ... -0.00127
0.979993 ... ... 48.500 0.500 49 220000 0.013 0 0.013 ... ... -0.001321
0.979627 ... ... 47.500 0.500 48 230000 0.013 0 0.013 ... ... -0.001373
0.979268 ... ... 46.500 0.500 47 240000 0.013 0 0.013 ... ... -0.001426
0.978914 ... ... 45.500 0.500 46 250000 0.013 0 0.013 ... ... -0.001481
0.978567 ... ... 44.500 0.500 45 260000 0.013 0 0.013 ... ... -0.001537
0.978225 ... ... 43.500 0.500 44 270000 0.013 0 0.013 ... ... -0.001595
0.977887 ... ... 42.500 0.500 43 280000 0.013 0 0.013 ... ... -0.001655
0.977555 ... ... 41.500 0.500 42 290000 0.013 0 0.013 ... ... -0.001718
0.977226 ... ... 40.500 0.500 41 300000 0.013 0 0.013 ... ... -0.001782
0.976902 ... ... 39.500 0.500 40 310000 0.013 0 0.013 ... ... -0.001849
0.976582 ... ... 38.500 0.500 39 320000 0.013 0 0.013 ... ... -0.001918
0.976266 ... ... 37.500 0.500 38 330000 0.013 0 0.013 ... ... -0.00199
0.975953 ... ... 36.500 0.500 37 340000 0.013 0 0.013 ... ... -0.002066
0.975644 ... ... 35.500 0.500 36 350000 0.013 0 0.013 ... ... -0.002144
0.975339 ... ... 34.500 0.500 35 360000 0.013 0 0.013 ... ... -0.002227
0.975036 ... ... 33.500 0.500 34 370000 0.013 0 0.013 ... ... -0.002313
0.974736 ... ... 32.500 0.500 33 380000 0.013 0 0.013 ... ... -0.002403
0.97444 ... ... 31.500 0.500 32 390000 0.013 0 0.013 ... ... -0.002498
0.974146 ... ... 30.500 0.500 31 400000 0.013 0 0.013 ... ... -0.002598
0.973854 ... ... 29.500 0.500 30 410000 0.013 0 0.013 ... ... -0.002703
0.973566 ... ... 28.500 0.500 29 420000 0.013 0 0.013 ... ... -0.002814
0.97328 ... ... 27.500 0.500 28 430000 0.013 0 0.013 ... ... -0.002932
0.972996 ... ... 26.500 0.500 27 440000 0.013 0 0.013 ... ... -0.003058
0.972715 ... ... 25.500 0.500 26 450000 0.013 0 0.013 ... ... -0.003191
0.972436 ... ... 24.500 0.500 25 460000 0.013 0 0.013 ... ... -0.003333
0.972159 ... ... 23.500 0.500 24 470000 0.013 0 0.013 ... ... -0.003486
0.971884 ... ... 22.500 0.500 23 480000 0.013 0 0.013 ... ... -0.00365
0.971747 ... ... 22 0.500 22.500 485000 0.013 0 0.013 ... ... -0.003736
0.971611 ... ... 21.500 0.500 22 490000 0.013 0 0.013 ... ... -0.003826
0.971475 ... ... 21 0.500 21.500 495000 0.013 0 0.013 ... ... -0.003919
0.97134 ... ... 20.500 0.500 21 500000 0.013 0 0.013 ... ... -0.004017
0.971205 ... ... 20 0.500 20.500 505000 0.013 0 0.013 ... ... -0.004118
0.971071 ... ... 19.500 0.500 20 510000 0.013 0 0.013 ... ... -0.004223
0.970937 ... ... 19 0.500 19.500 515000 0.013 0 0.013 ... ... -0.004334
0.970804 ... ... 18.500 0.500 19 520000 0.013 0 0.013 ... ... -0.004449
0.970671 ... ... 18 0.500 18.500 525000 0.013 0 0.013 ... ... -0.00457
0.970539 ... ... 17.500 0.500 18 530000 0.013 0 0.013 ... ... -0.004697
0.970407 ... ... 17 0.500 17.500 535000 0.013 0 0.013 ... ... -0.004829
0.970275 ... ... 16.500 0.500 17 540000 0.013 0 0.013 ... ... -0.004968
0.970144 ... ... 16 0.500 16.500 545000 0.013 0 0.013 ... ... -0.005115
0.970013 ... ... 15.500 0.500 16 550000 0.013 0 0.013 ... ... -0.00527
0.969883 ... ... 15 0.500 15.500 555000 0.013 0 0.013 ... ... -0.005433
0.969753 ... ... 14.500 0.500 15 560000 0.013 0 0.013 ... ... -0.005605
0.969623 ... ... 14 0.500 14.500 565000 0.013 0 0.013 ... ... -0.005788
0.969494 ... ... 13.500 0.500 14 570000 0.013 0 0.013 ... ... -0.005982
0.969366 ... ... 13 0.500 13.500 575000 0.013 0 0.013 ... ... -0.006189
0.969237 ... ... 12.500 0.500 13 580000 0.013 0 0.013 ... ... -0.006409
0.969109 ... ... 12 0.500 12.500 585000 0.013 0 0.013 ... ... -0.006644
0.968982 ... ... 11.500 0.500 12 590000 0.013 0 0.013 ... ... -0.006897
0.968854 ... ... 11 0.500 11.500 595000 0.013 0 0.013 ... ... -0.007168
0.968728 ... ... 10.500 0.500 11 600000 0.013 0 0.013 ... ... -0.00746
0.968601 ... ... 10 0.500 10.500 605000 0.013 0 0.013 ... ... -0.007776
0.968475 ... ... 9.500 0.500 10 610000 0.013 0 0.013 ... ... -0.008121
0.968349 ... ... 9 0.500 9.500 615000 0.013 -0.013 0.025 ... ... -0.008495
0.968224 ... ... 8.500 0.500 9 620000 0.013 -0.013 0.025 ... ... -0.008906
0.968099 ... ... 8.025 0.475 8.500 625000 0.025 0 0.025 ... ... -0.015991
0.967974 ... ... 7.525 0.475 8 630000 0.025 -0.025 0.050 ... ... -0.016821
0.96785 ... ... 7.050 0.450 7.500 635000 0.025 -0.050 0.075 ... ... -0.017743
0.956667 ... ... 6.575 0.450 7.025 640000 0.050 -0.050 0.100 ... ... -0.031249
0.945551 ... ... 6.100 0.450 6.550 645000 0.075 -0.050 0.125 ... ... -0.044
0.93416 ... ... 5.650 0.425 6.075 650000 0.100 -0.075 0.175 ... ... -0.056718
0.922226 ... ... 5.200 0.400 5.600 655000 0.125 -0.100 0.225 ... ... -0.069805
0.901314 ... ... 4.775 0.375 5.150 660000 0.175 -0.125 0.300 ... ... -0.091861
0.880155 ... ... 4.350 0.350 4.700 665000 0.225 -0.150 0.375 ... ... -0.113941
0.851589 ... ... 3.950 0.325 4.275 670000 0.300 -0.175 0.475 ... ... -0.143254
0.822679 ... ... 3.575 0.275 3.850 675000 0.375 -0.200 0.575 ... ... -0.172748
0.78756 ... ... 3.200 0.250 3.450 680000 0.475 -0.250 0.725 ... ... -0.208255
0.747451 ... ... 2.850 0.225 3.075 685000 0.600 -0.275 0.875 ... ... -0.248546
0.703493 ... ... 2.525 0.200 2.725 690000 0.750 -0.300 1.050 ... ... -0.292488
0.656707 ... ... 2.225 0.175 2.400 695000 0.900 -0.350 1.250 ... ... -0.3368
0.608013 ... ... 1.950 0.150 2.100 700000 1.100 -0.350 1.450 ... ... -0.385949
0.558256 ... ... 1.700 0.125 1.825 705000 1.325 -0.375 1.700 ... ... -0.435966
0.508062 ... ... 1.475 0.075 1.550 710000 1.550 -0.425 1.975 ... ... -0.486231
0.457775 ... ... 1.250 0.075 1.325 715000 1.825 -0.425 2.250 ... ... -0.536406
0.408832 ... ... 1.075 0.050 1.125 720000 2.125 -0.450 2.575 ... ... -0.585057
0.362066 ... ... 0.900 0.050 0.950 725000 2.425 -0.475 2.900 ... ... -0.63392
0.315018 ... ... 0.775 0 0.775 730000 2.775 -0.475 3.250 ... ... -0.677735
0.2746 ... ... 0.650 0 0.650 735000 3.125 -0.500 3.625 ... ... -0.721472
0.234369 ... ... 0.525 0 0.525 740000 3.500 -0.500 4 ... ... -0.761489
0.198849 ... ... 0.425 0 0.425 745000 3.900 -0.525 4.425 ... ... -0.796596
0.169295 ... ... 0.350 0 0.350 750000 4.325 -0.500 4.825 ... ... -0.825551
0.139893 ... ... 0.275 0 0.275 755000 4.750 -0.525 5.275 ... ... -0.854204
0.117728 ... ... 0.225 0 0.225 760000 5.200 -0.500 5.700 ... ... -0.875471
0.095752 ... ... 0.175 0 0.175 765000 5.650 -0.500 6.150 ... ... -0.89638
0.073308 ... ... 0.150 -0.025 0.125 770000 6.100 -0.525 6.625 ... ... -0.917482
0.060123 ... ... 0.125 -0.025 0.100 775000 6.575 -0.525 7.100 ... ... -0.929357
0.047036 ... ... 0.100 -0.025 0.075 780000 7.050 -0.525 7.575 ... ... -0.940919
0.033649 ... ... 0.075 -0.025 0.050 785000 7.525 -0.525 8.050 ... ... -0.952406
0.032227 ... ... 0.050 0 0.050 790000 8.025 -0.500 8.525 ... ... -0.952933
0.018408 ... ... 0.050 -0.025 0.025 795000 8.500 -0.525 9.025 ... ... -0.964026
0.017685 ... ... 0.025 0 0.025 800000 9 -0.500 9.500 ... ... -0.963911
0.017029 ... ... 0.025 0 0.025 805000 9.500 -0.500 10 ... ... -0.963796
0.009546 ... ... 0.025 -0.013 0.013 810000 10 -0.500 10.500 ... ... -0.963681
0.009214 ... ... 0.025 -0.013 0.013 815000 10.500 -0.500 11 ... ... -0.963567
0.00891 ... ... 0.013 0 0.013 820000 11 -0.500 11.500 ... ... -0.963453
0.00863 ... ... 0.013 0 0.013 825000 11.500 -0.500 12 ... ... -0.963339
0.00837 ... ... 0.013 0 0.013 830000 12 -0.500 12.500 ... ... -0.963225
0.008128 ... ... 0.013 0 0.013 835000 12.500 -0.500 13 ... ... -0.963111
0.007904 ... ... 0.013 0 0.013 840000 13 -0.500 13.500 ... ... -0.962998
0.007694 ... ... 0.013 0 0.013 845000 13.500 -0.500 14 ... ... -0.962885
0.007498 ... ... 0.013 0 0.013 850000 14 -0.500 14.500 ... ... -0.962772
0.007313 ... ... 0.013 0 0.013 855000 14.500 -0.500 15 ... ... -0.96266
0.007139 ... ... 0.013 0 0.013 860000 15 -0.500 15.500 ... ... -0.962547
0.006975 ... ... 0.013 0 0.013 865000 15.500 -0.500 16 ... ... -0.962435
0.006822 ... ... 0.013 0 0.013 870000 16 -0.500 16.500 ... ... -0.962323
0.006676 ... ... 0.013 0 0.013 875000 16.500 -0.500 17 ... ... -0.962211
0.006537 ... ... 0.013 0 0.013 880000 17 -0.500 17.500 ... ... -0.9621
0.006406 ... ... 0.013 0 0.013 885000 17.500 -0.500 18 ... ... -0.961988
0.006281 ... ... 0.013 0 0.013 890000 18 -0.500 18.500 ... ... -0.961877
0.006162 ... ... 0.013 0 0.013 895000 18.500 -0.500 19 ... ... -0.961766
0.00605 ... ... 0.013 0 0.013 900000 19 -0.500 19.500 ... ... -0.961655
0.005839 ... ... 0.013 0 0.013 910000 20 -0.500 20.500 ... ... -0.961434
0.005646 ... ... 0.013 0 0.013 920000 21 -0.500 21.500 ... ... -0.961214
0.005469 ... ... 0.013 0 0.013 930000 22 -0.500 22.500 ... ... -0.960994
0.005306 ... ... 0.013 0 0.013 940000 23 -0.500 23.500 ... ... -0.960775
0.005155 ... ... 0.013 0 0.013 950000 24 -0.500 24.500 ... ... -0.960557
0.005016 ... ... 0.013 0 0.013 960000 25 -0.500 25.500 ... ... -0.96034
0.004886 ... ... 0.013 0 0.013 970000 26 -0.500 26.500 ... ... -0.960124
0.004764 ... ... 0.013 0 0.013 980000 27 -0.500 27.500 ... ... -0.959908
0.00465 ... ... 0.013 0 0.013 990000 28 -0.500 28.500 ... ... -0.959693
0.004544 ... ... 0.013 0 0.013 1000000 29 -0.500 29.500 ... ... -0.959478
0.004444 ... ... 0.013 0 0.013 1010000 30 -0.500 30.500 ... ... -0.959264
0.00435 ... ... 0.013 0 0.013 1020000 31 -0.500 31.500 ... ... -0.959051
0.004261 ... ... 0.013 0 0.013 1030000 32 -0.500 32.500 ... ... -0.958839
0.004176 ... ... 0.013 0 0.013 1040000 33 -0.500 33.500 ... ... -0.958627
0.004097 ... ... 0.013 0 0.013 1050000 34 -0.500 34.500 ... ... -0.958416
0.004022 ... ... 0.013 0 0.013 1060000 35 -0.500 35.500 ... ... -0.958205
0.00395 ... ... 0.013 0 0.013 1070000 36 -0.500 36.500 ... ... -0.957995
0.003882 ... ... 0.013 0 0.013 1080000 37 -0.500 37.500 ... ... -0.957786

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.