DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.525
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
0.99681 ... ... 59.975 -0.450 59.525 110000 0.013 0 0.013 ... ... -0.00082
0.996709 ... ... 58.975 -0.450 58.525 120000 0.013 0 0.013 ... ... -0.000864
0.996611 ... ... 57.975 -0.450 57.525 130000 0.013 0 0.013 ... ... -0.000909
0.996517 ... ... 56.975 -0.450 56.525 140000 0.013 0 0.013 ... ... -0.000954
0.996426 ... ... 55.975 -0.450 55.525 150000 0.013 0 0.013 ... ... -0.000999
0.996337 ... ... 54.975 -0.450 54.525 160000 0.013 0 0.013 ... ... -0.001045
0.996251 ... ... 53.975 -0.450 53.525 170000 0.013 0 0.013 ... ... -0.001091
0.996166 ... ... 52.975 -0.450 52.525 180000 0.013 0 0.013 ... ... -0.001138
0.996084 ... ... 51.975 -0.450 51.525 190000 0.013 0 0.013 ... ... -0.001186
0.996004 ... ... 50.975 -0.450 50.525 200000 0.013 0 0.013 ... ... -0.001235
0.995925 ... ... 49.975 -0.450 49.525 210000 0.013 0 0.013 ... ... -0.001286
0.995848 ... ... 48.975 -0.450 48.525 220000 0.013 0 0.013 ... ... -0.001337
0.995772 ... ... 47.975 -0.450 47.525 230000 0.013 0 0.013 ... ... -0.00139
0.995697 ... ... 46.975 -0.450 46.525 240000 0.013 0 0.013 ... ... -0.001444
0.995624 ... ... 45.975 -0.450 45.525 250000 0.013 0 0.013 ... ... -0.0015
0.995552 ... ... 44.975 -0.450 44.525 260000 0.013 0 0.013 ... ... -0.001557
0.995481 ... ... 43.975 -0.450 43.525 270000 0.013 0 0.013 ... ... -0.001616
0.995411 ... ... 42.975 -0.450 42.525 280000 0.013 0 0.013 ... ... -0.001678
0.995341 ... ... 41.975 -0.450 41.525 290000 0.013 0 0.013 ... ... -0.001741
0.995273 ... ... 40.975 -0.450 40.525 300000 0.013 0 0.013 ... ... -0.001807
0.995206 ... ... 39.975 -0.450 39.525 310000 0.013 0 0.013 ... ... -0.001875
0.995139 ... ... 38.975 -0.450 38.525 320000 0.013 0 0.013 ... ... -0.001946
0.995074 ... ... 37.975 -0.450 37.525 330000 0.013 0 0.013 ... ... -0.00202
0.995009 ... ... 36.975 -0.450 36.525 340000 0.013 0 0.013 ... ... -0.002097
0.994945 ... ... 35.975 -0.450 35.525 350000 0.013 0 0.013 ... ... -0.002177
0.994881 ... ... 34.975 -0.450 34.525 360000 0.013 0 0.013 ... ... -0.002261
0.994818 ... ... 33.975 -0.450 33.525 370000 0.013 0 0.013 ... ... -0.00235
0.994756 ... ... 32.975 -0.450 32.525 380000 0.013 0 0.013 ... ... -0.002442
0.994694 ... ... 31.975 -0.450 31.525 390000 0.013 0 0.013 ... ... -0.00254
0.994633 ... ... 30.975 -0.450 30.525 400000 0.013 0 0.013 ... ... -0.002642
0.994573 ... ... 29.975 -0.450 29.525 410000 0.013 0 0.013 ... ... -0.00275
0.994513 ... ... 28.975 -0.450 28.525 420000 0.013 0 0.013 ... ... -0.002865
0.994453 ... ... 27.975 -0.450 27.525 430000 0.013 0 0.013 ... ... -0.002987
0.994394 ... ... 26.975 -0.450 26.525 440000 0.013 0 0.013 ... ... -0.003116
0.994336 ... ... 25.975 -0.450 25.525 450000 0.013 0 0.013 ... ... -0.003254
0.994278 ... ... 24.975 -0.450 24.525 460000 0.013 0 0.013 ... ... -0.003401
0.99422 ... ... 23.975 -0.450 23.525 470000 0.013 0 0.013 ... ... -0.003559
0.994163 ... ... 22.975 -0.450 22.525 480000 0.013 0 0.013 ... ... -0.003729
0.994135 ... ... 22.475 -0.450 22.025 485000 0.013 0 0.013 ... ... -0.003819
0.994106 ... ... 21.975 -0.450 21.525 490000 0.013 0 0.013 ... ... -0.003912
0.994078 ... ... 21.475 -0.450 21.025 495000 0.013 0 0.013 ... ... -0.004009
0.99405 ... ... 20.975 -0.450 20.525 500000 0.013 0 0.013 ... ... -0.004111
0.994022 ... ... 20.475 -0.450 20.025 505000 0.013 0 0.013 ... ... -0.004216
0.993994 ... ... 19.975 -0.450 19.525 510000 0.013 0 0.013 ... ... -0.004326
0.993966 ... ... 19.475 -0.450 19.025 515000 0.013 0 0.013 ... ... -0.004441
0.993939 ... ... 18.975 -0.450 18.525 520000 0.013 0 0.013 ... ... -0.004562
0.993911 ... ... 18.475 -0.450 18.025 525000 0.013 0 0.013 ... ... -0.004689
0.993883 ... ... 17.975 -0.450 17.525 530000 0.013 0 0.013 ... ... -0.004821
0.993856 ... ... 17.475 -0.450 17.025 535000 0.013 0 0.013 ... ... -0.00496
0.993829 ... ... 16.975 -0.450 16.525 540000 0.013 0 0.013 ... ... -0.005107
0.993801 ... ... 16.475 -0.450 16.025 545000 0.013 0 0.013 ... ... -0.005261
0.993774 ... ... 15.975 -0.450 15.525 550000 0.013 0 0.013 ... ... -0.005424
0.993747 ... ... 15.475 -0.450 15.025 555000 0.013 0 0.013 ... ... -0.005596
0.99372 ... ... 14.975 -0.450 14.525 560000 0.013 0 0.013 ... ... -0.005779
0.993693 ... ... 14.475 -0.450 14.025 565000 0.013 0 0.013 ... ... -0.005973
0.993667 ... ... 13.975 -0.450 13.525 570000 0.013 0 0.013 ... ... -0.006179
0.99364 ... ... 13.475 -0.450 13.025 575000 0.013 0 0.013 ... ... -0.006398
0.993613 ... ... 12.975 -0.450 12.525 580000 0.013 0 0.013 ... ... -0.006633
0.993587 ... ... 12.475 -0.450 12.025 585000 0.013 0 0.013 ... ... -0.006885
0.99356 ... ... 11.975 -0.450 11.525 590000 0.013 0 0.013 ... ... -0.007156
0.993534 ... ... 11.475 -0.450 11.025 595000 0.013 0 0.013 ... ... -0.007448
0.993507 ... ... 10.975 -0.450 10.525 600000 0.013 0 0.013 ... ... -0.007763
0.993481 ... ... 10.475 -0.450 10.025 605000 0.013 0 0.013 ... ... -0.008106
0.993455 ... ... 9.975 -0.450 9.525 610000 0.013 0 0.013 ... ... -0.00848
0.993429 ... ... 9.475 -0.450 9.025 615000 0.013 0 0.013 ... ... -0.008889
0.993402 ... ... 8.975 -0.450 8.525 620000 0.013 0 0.013 ... ... -0.009339
0.993376 ... ... 8.475 -0.450 8.025 625000 0.013 0 0.013 ... ... -0.009838
0.993351 ... ... 7.975 -0.450 7.525 630000 0.013 0 0.013 ... ... -0.010393
0.993325 ... ... 7.475 -0.450 7.025 635000 0.013 0 0.013 ... ... -0.011015
0.993299 ... ... 6.975 -0.450 6.525 640000 0.013 0 0.013 ... ... -0.01172
0.993273 ... ... 6.475 -0.450 6.025 645000 0.013 0 0.013 ... ... -0.012522
0.993247 ... ... 5.975 -0.450 5.525 650000 0.013 0 0.013 ... ... -0.01345
0.993222 ... ... 5.475 -0.450 5.025 655000 0.013 0 0.013 ... ... -0.014531
0.993196 ... ... 4.975 -0.450 4.525 660000 0.013 0 0.013 ... ... -0.015816
0.993171 ... ... 4.475 -0.450 4.025 665000 0.013 0 0.013 ... ... -0.017366
0.993145 ... ... 3.975 -0.450 3.525 670000 0.013 0 0.013 ... ... -0.019281
0.99312 ... ... 3.475 -0.450 3.025 675000 0.013 0 0.013 ... ... -0.021719
0.993094 ... ... 2.975 -0.450 2.525 680000 0.013 0 0.013 ... ... -0.024947
0.993069 ... ... 2.475 -0.450 2.025 685000 0.013 0 0.013 ... ... -0.029457
0.993044 ... ... 1.975 -0.450 1.525 690000 0.013 0 0.013 ... ... -0.03629
0.993018 ... ... 1.475 -0.450 1.025 695000 0.013 0 0.013 ... ... -0.048163
0.992991 ... ... 0.975 -0.450 0.525 700000 0.013 0 0.013 ... ... -0.075586
0.529507 ... ... 0.500 -0.350 0.150 705000 0.125 0.100 0.025 ... ... -0.469684
0.081335 ... ... 0.125 -0.113 0.013 710000 0.475 0.325 0.150 ... ... -0.992941
0.050742 ... ... 0.025 -0.013 0.013 715000 0.975 0.425 0.550 ... ... -0.992918
0.038143 ... ... 0.013 0 0.013 720000 1.475 0.450 1.025 ... ... -0.992894
0.031042 ... ... 0.013 0 0.013 725000 1.975 0.450 1.525 ... ... -0.992869
0.026416 ... ... 0.013 0 0.013 730000 2.475 0.450 2.025 ... ... -0.992845
0.023131 ... ... 0.013 0 0.013 735000 2.975 0.450 2.525 ... ... -0.992821
0.020666 ... ... 0.013 0 0.013 740000 3.475 0.450 3.025 ... ... -0.992796
0.01874 ... ... 0.013 0 0.013 745000 3.975 0.450 3.525 ... ... -0.992772
0.017187 ... ... 0.013 0 0.013 750000 4.475 0.450 4.025 ... ... -0.992747
0.015905 ... ... 0.013 0 0.013 755000 4.975 0.450 4.525 ... ... -0.992723
0.014831 ... ... 0.013 0 0.013 760000 5.475 0.450 5.025 ... ... -0.992699
0.013911 ... ... 0.013 0 0.013 765000 5.975 0.450 5.525 ... ... -0.992674
0.013118 ... ... 0.013 0 0.013 770000 6.475 0.450 6.025 ... ... -0.99265
0.012423 ... ... 0.013 0 0.013 775000 6.975 0.450 6.525 ... ... -0.992626
0.011812 ... ... 0.013 0 0.013 780000 7.475 0.450 7.025 ... ... -0.992602
0.011267 ... ... 0.013 0 0.013 785000 7.975 0.450 7.525 ... ... -0.992578
0.010779 ... ... 0.013 0 0.013 790000 8.475 0.450 8.025 ... ... -0.992554
0.010339 ... ... 0.013 0 0.013 795000 8.975 0.450 8.525 ... ... -0.99253
0.00994 ... ... 0.013 0 0.013 800000 9.475 0.450 9.025 ... ... -0.992506
0.009577 ... ... 0.013 0 0.013 805000 9.975 0.450 9.525 ... ... -0.992482
0.009244 ... ... 0.013 0 0.013 810000 10.475 0.450 10.025 ... ... -0.992458
0.008938 ... ... 0.013 0 0.013 815000 10.975 0.450 10.525 ... ... -0.992434
0.008657 ... ... 0.013 0 0.013 820000 11.475 0.450 11.025 ... ... -0.992411
0.008396 ... ... 0.013 0 0.013 825000 11.975 0.450 11.525 ... ... -0.992387
0.008152 ... ... 0.013 0 0.013 830000 12.475 0.450 12.025 ... ... -0.992363
0.007927 ... ... 0.013 0 0.013 835000 12.975 0.450 12.525 ... ... -0.99234
0.007717 ... ... 0.013 0 0.013 840000 13.475 0.450 13.025 ... ... -0.992316
0.007519 ... ... 0.013 0 0.013 845000 13.975 0.450 13.525 ... ... -0.992293
0.007333 ... ... 0.013 0 0.013 850000 14.475 0.450 14.025 ... ... -0.992269
0.007159 ... ... 0.013 0 0.013 855000 14.975 0.450 14.525 ... ... -0.992246
0.006995 ... ... 0.013 0 0.013 860000 15.475 0.450 15.025 ... ... -0.992222
0.006841 ... ... 0.013 0 0.013 865000 15.975 0.450 15.525 ... ... -0.992199
0.006694 ... ... 0.013 0 0.013 870000 16.475 0.450 16.025 ... ... -0.992176
0.006555 ... ... 0.013 0 0.013 875000 16.975 0.450 16.525 ... ... -0.992153
0.006423 ... ... 0.013 0 0.013 880000 17.475 0.450 17.025 ... ... -0.992129
0.006298 ... ... 0.013 0 0.013 885000 17.975 0.450 17.525 ... ... -0.992106
0.006179 ... ... 0.013 0 0.013 890000 18.475 0.450 18.025 ... ... -0.992083
0.006066 ... ... 0.013 0 0.013 895000 18.975 0.450 18.525 ... ... -0.99206
0.005958 ... ... 0.013 0 0.013 900000 19.475 0.450 19.025 ... ... -0.992037
0.005755 ... ... 0.013 0 0.013 910000 20.475 0.450 20.025 ... ... -0.991991
0.00557 ... ... 0.013 0 0.013 920000 21.475 0.450 21.025 ... ... -0.991945
0.0054 ... ... 0.013 0 0.013 930000 22.475 0.450 22.025 ... ... -0.991899
0.005243 ... ... 0.013 0 0.013 940000 23.475 0.450 23.025 ... ... -0.991854
0.005097 ... ... 0.013 0 0.013 950000 24.475 0.450 24.025 ... ... -0.991809
0.004962 ... ... 0.013 0 0.013 960000 25.475 0.450 25.025 ... ... -0.991763
0.004836 ... ... 0.013 0 0.013 970000 26.475 0.450 26.025 ... ... -0.991718
0.004718 ... ... 0.013 0 0.013 980000 27.475 0.450 27.025 ... ... -0.991674
0.004608 ... ... 0.013 0 0.013 990000 28.475 0.450 28.025 ... ... -0.991629
0.004505 ... ... 0.013 0 0.013 1000000 29.475 0.450 29.025 ... ... -0.991584
0.004407 ... ... 0.013 0 0.013 1010000 30.475 0.450 30.025 ... ... -0.99154
0.004315 ... ... 0.013 0 0.013 1020000 31.475 0.450 31.025 ... ... -0.991496
0.004229 ... ... 0.013 0 0.013 1030000 32.475 0.450 32.025 ... ... -0.991451
0.004147 ... ... 0.013 0 0.013 1040000 33.475 0.450 33.025 ... ... -0.991407
0.004069 ... ... 0.013 0 0.013 1050000 34.475 0.450 34.025 ... ... -0.991363
0.003996 ... ... 0.013 0 0.013 1060000 35.475 0.450 35.025 ... ... -0.99132
0.003926 ... ... 0.013 0 0.013 1070000 36.475 0.450 36.025 ... ... -0.991276
0.003859 ... ... 0.013 0 0.013 1080000 37.475 0.450 37.025 ... ... -0.991233

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.