DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.750
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
0.991023 ... ... 60.025 -0.275 59.750 110000 0.013 0 0.013 ... ... -0.000816
0.990737 ... ... 59.025 -0.275 58.750 120000 0.013 0 0.013 ... ... -0.00086
0.990463 ... ... 58.025 -0.275 57.750 130000 0.013 0 0.013 ... ... -0.000904
0.990197 ... ... 57.025 -0.275 56.750 140000 0.013 0 0.013 ... ... -0.000949
0.98994 ... ... 56.025 -0.275 55.750 150000 0.013 0 0.013 ... ... -0.000994
0.98969 ... ... 55.025 -0.275 54.750 160000 0.013 0 0.013 ... ... -0.001039
0.989447 ... ... 54.025 -0.275 53.750 170000 0.013 0 0.013 ... ... -0.001085
0.98921 ... ... 53.025 -0.275 52.750 180000 0.013 0 0.013 ... ... -0.001132
0.988978 ... ... 52.025 -0.275 51.750 190000 0.013 0 0.013 ... ... -0.00118
0.988752 ... ... 51.025 -0.275 50.750 200000 0.013 0 0.013 ... ... -0.001229
0.98853 ... ... 50.025 -0.275 49.750 210000 0.013 0 0.013 ... ... -0.001278
0.988312 ... ... 49.025 -0.275 48.750 220000 0.013 0 0.013 ... ... -0.001329
0.988099 ... ... 48.025 -0.275 47.750 230000 0.013 0 0.013 ... ... -0.001382
0.987889 ... ... 47.025 -0.275 46.750 240000 0.013 0 0.013 ... ... -0.001435
0.987682 ... ... 46.025 -0.275 45.750 250000 0.013 0 0.013 ... ... -0.001491
0.987479 ... ... 45.025 -0.275 44.750 260000 0.013 0 0.013 ... ... -0.001548
0.987279 ... ... 44.025 -0.275 43.750 270000 0.013 0 0.013 ... ... -0.001607
0.987082 ... ... 43.025 -0.275 42.750 280000 0.013 0 0.013 ... ... -0.001667
0.986888 ... ... 42.025 -0.275 41.750 290000 0.013 0 0.013 ... ... -0.00173
0.986696 ... ... 41.025 -0.275 40.750 300000 0.013 0 0.013 ... ... -0.001795
0.986506 ... ... 40.025 -0.275 39.750 310000 0.013 0 0.013 ... ... -0.001863
0.986319 ... ... 39.025 -0.275 38.750 320000 0.013 0 0.013 ... ... -0.001933
0.986134 ... ... 38.025 -0.275 37.750 330000 0.013 0 0.013 ... ... -0.002006
0.985952 ... ... 37.025 -0.275 36.750 340000 0.013 0 0.013 ... ... -0.002082
0.985771 ... ... 36.025 -0.275 35.750 350000 0.013 0 0.013 ... ... -0.002162
0.985592 ... ... 35.025 -0.275 34.750 360000 0.013 0 0.013 ... ... -0.002245
0.985415 ... ... 34.025 -0.275 33.750 370000 0.013 0 0.013 ... ... -0.002332
0.98524 ... ... 33.025 -0.275 32.750 380000 0.013 0 0.013 ... ... -0.002424
0.985067 ... ... 32.025 -0.275 31.750 390000 0.013 0 0.013 ... ... -0.00252
0.984895 ... ... 31.025 -0.275 30.750 400000 0.013 0 0.013 ... ... -0.002621
0.984725 ... ... 30.025 -0.275 29.750 410000 0.013 0 0.013 ... ... -0.002728
0.984556 ... ... 29.025 -0.275 28.750 420000 0.013 0 0.013 ... ... -0.002841
0.984389 ... ... 28.025 -0.275 27.750 430000 0.013 0 0.013 ... ... -0.002961
0.984223 ... ... 27.025 -0.275 26.750 440000 0.013 0 0.013 ... ... -0.003088
0.984059 ... ... 26.025 -0.275 25.750 450000 0.013 0 0.013 ... ... -0.003224
0.983895 ... ... 25.025 -0.275 24.750 460000 0.013 0 0.013 ... ... -0.003369
0.983733 ... ... 24.025 -0.275 23.750 470000 0.013 0 0.013 ... ... -0.003524
0.983573 ... ... 23.025 -0.275 22.750 480000 0.013 0 0.013 ... ... -0.003691
0.983493 ... ... 22.525 -0.275 22.250 485000 0.013 0 0.013 ... ... -0.003779
0.983413 ... ... 22.025 -0.275 21.750 490000 0.013 0 0.013 ... ... -0.003871
0.983334 ... ... 21.525 -0.275 21.250 495000 0.013 0 0.013 ... ... -0.003967
0.983255 ... ... 21.025 -0.275 20.750 500000 0.013 0 0.013 ... ... -0.004066
0.983176 ... ... 20.525 -0.275 20.250 505000 0.013 0 0.013 ... ... -0.004169
0.983097 ... ... 20.025 -0.275 19.750 510000 0.013 0 0.013 ... ... -0.004277
0.983019 ... ... 19.525 -0.275 19.250 515000 0.013 0 0.013 ... ... -0.00439
0.982941 ... ... 19.025 -0.275 18.750 520000 0.013 0 0.013 ... ... -0.004508
0.982864 ... ... 18.525 -0.275 18.250 525000 0.013 0 0.013 ... ... -0.004632
0.982786 ... ... 18.025 -0.275 17.750 530000 0.013 0 0.013 ... ... -0.004762
0.982709 ... ... 17.525 -0.275 17.250 535000 0.013 0 0.013 ... ... -0.004897
0.982632 ... ... 17.025 -0.275 16.750 540000 0.013 0 0.013 ... ... -0.00504
0.982556 ... ... 16.525 -0.275 16.250 545000 0.013 0 0.013 ... ... -0.005191
0.982479 ... ... 16.025 -0.275 15.750 550000 0.013 0 0.013 ... ... -0.00535
0.982403 ... ... 15.525 -0.275 15.250 555000 0.013 0 0.013 ... ... -0.005518
0.982327 ... ... 15.025 -0.275 14.750 560000 0.013 0 0.013 ... ... -0.005696
0.982251 ... ... 14.525 -0.275 14.250 565000 0.013 0 0.013 ... ... -0.005884
0.982176 ... ... 14.025 -0.275 13.750 570000 0.013 0 0.013 ... ... -0.006085
0.982101 ... ... 13.525 -0.275 13.250 575000 0.013 0 0.013 ... ... -0.006298
0.982026 ... ... 13.025 -0.275 12.750 580000 0.013 0 0.013 ... ... -0.006525
0.981951 ... ... 12.525 -0.275 12.250 585000 0.013 0 0.013 ... ... -0.006769
0.981876 ... ... 12.025 -0.275 11.750 590000 0.013 0 0.013 ... ... -0.007032
0.981802 ... ... 11.525 -0.275 11.250 595000 0.013 0 0.013 ... ... -0.007313
0.981727 ... ... 11.025 -0.275 10.750 600000 0.013 0 0.013 ... ... -0.007617
0.981653 ... ... 10.525 -0.275 10.250 605000 0.013 0 0.013 ... ... -0.007947
0.98158 ... ... 10.025 -0.275 9.750 610000 0.013 0 0.013 ... ... -0.008307
0.981506 ... ... 9.525 -0.275 9.250 615000 0.013 0 0.013 ... ... -0.008698
0.981433 ... ... 9.025 -0.275 8.750 620000 0.013 0 0.013 ... ... -0.009129
0.98136 ... ... 8.525 -0.275 8.250 625000 0.013 0 0.013 ... ... -0.009605
0.981287 ... ... 8.025 -0.275 7.750 630000 0.013 0 0.013 ... ... -0.010133
0.981214 ... ... 7.525 -0.275 7.250 635000 0.013 0 0.013 ... ... -0.010724
0.981142 ... ... 7.025 -0.275 6.750 640000 0.013 0 0.013 ... ... -0.011389
0.98107 ... ... 6.525 -0.275 6.250 645000 0.013 0 0.013 ... ... -0.012145
0.980998 ... ... 6.025 -0.275 5.750 650000 0.013 0 0.013 ... ... -0.013011
0.980926 ... ... 5.525 -0.275 5.250 655000 0.013 0 0.013 ... ... -0.014019
0.980854 ... ... 5.025 -0.275 4.750 660000 0.013 0 0.013 ... ... -0.015204
0.980783 ... ... 4.525 -0.275 4.250 665000 0.013 0 0.013 ... ... -0.016622
0.980711 ... ... 4.025 -0.275 3.750 670000 0.013 0 0.013 ... ... -0.018358
0.98064 ... ... 3.525 -0.275 3.250 675000 0.025 0 0.025 ... ... -0.034133
0.950351 ... ... 3.050 -0.275 2.775 680000 0.025 0 0.025 ... ... -0.038609
0.920269 ... ... 2.575 -0.275 2.300 685000 0.075 0 0.075 ... ... -0.091775
0.850809 ... ... 2.150 -0.275 1.875 690000 0.125 0 0.125 ... ... -0.143251
0.770137 ... ... 1.725 -0.250 1.475 695000 0.225 0.025 0.200 ... ... -0.225463
0.676719 ... ... 1.350 -0.250 1.100 700000 0.350 0.025 0.325 ... ... -0.319833
0.56224 ... ... 1.025 -0.225 0.800 705000 0.550 0.050 0.500 ... ... -0.434826
0.444152 ... ... 0.750 -0.200 0.550 710000 0.800 0.075 0.725 ... ... -0.552903
0.328215 ... ... 0.525 -0.175 0.350 715000 1.100 0.100 1 ... ... -0.6683
0.232691 ... ... 0.350 -0.125 0.225 720000 1.475 0.150 1.325 ... ... -0.762831
0.148628 ... ... 0.225 -0.100 0.125 725000 1.875 0.175 1.700 ... ... -0.845283
0.095819 ... ... 0.150 -0.075 0.075 730000 2.325 0.225 2.100 ... ... -0.896314
0.065225 ... ... 0.075 -0.025 0.050 735000 2.775 0.225 2.550 ... ... -0.948022
0.0361 ... ... 0.050 -0.025 0.025 740000 3.275 0.250 3.025 ... ... -0.951902
0.01954 ... ... 0.025 -0.013 0.013 745000 3.750 0.250 3.500 ... ... -0.97966
0.017834 ... ... 0.013 0 0.013 750000 4.250 0.275 3.975 ... ... -0.979592
0.016444 ... ... 0.013 0 0.013 755000 4.750 0.275 4.475 ... ... -0.979523
0.015284 ... ... 0.013 0 0.013 760000 5.250 0.275 4.975 ... ... -0.979455
0.014299 ... ... 0.013 0 0.013 765000 5.750 0.275 5.475 ... ... -0.979386
0.013454 ... ... 0.013 0 0.013 770000 6.250 0.275 5.975 ... ... -0.979318
0.012717 ... ... 0.013 0 0.013 775000 6.750 0.275 6.475 ... ... -0.97925
0.012071 ... ... 0.013 0 0.013 780000 7.250 0.275 6.975 ... ... -0.979182
0.011497 ... ... 0.013 0 0.013 785000 7.750 0.275 7.475 ... ... -0.979114
0.010985 ... ... 0.013 0 0.013 790000 8.250 0.275 7.975 ... ... -0.979046
0.010525 ... ... 0.013 0 0.013 795000 8.750 0.275 8.475 ... ... -0.978979
0.010109 ... ... 0.013 0 0.013 800000 9.250 0.275 8.975 ... ... -0.978911
0.00973 ... ... 0.013 0 0.013 805000 9.750 0.275 9.475 ... ... -0.978844
0.009384 ... ... 0.013 0 0.013 810000 10.250 0.275 9.975 ... ... -0.978777
0.009067 ... ... 0.013 0 0.013 815000 10.750 0.275 10.475 ... ... -0.97871
0.008775 ... ... 0.013 0 0.013 820000 11.250 0.275 10.975 ... ... -0.978643
0.008505 ... ... 0.013 0 0.013 825000 11.750 0.275 11.475 ... ... -0.978577
0.008254 ... ... 0.013 0 0.013 830000 12.250 0.275 11.975 ... ... -0.97851
0.008021 ... ... 0.013 0 0.013 835000 12.750 0.275 12.475 ... ... -0.978444
0.007804 ... ... 0.013 0 0.013 840000 13.250 0.275 12.975 ... ... -0.978378
0.007601 ... ... 0.013 0 0.013 845000 13.750 0.275 13.475 ... ... -0.978312
0.00741 ... ... 0.013 0 0.013 850000 14.250 0.275 13.975 ... ... -0.978246
0.007231 ... ... 0.013 0 0.013 855000 14.750 0.275 14.475 ... ... -0.97818
0.007062 ... ... 0.013 0 0.013 860000 15.250 0.275 14.975 ... ... -0.978114
0.006904 ... ... 0.013 0 0.013 865000 15.750 0.275 15.475 ... ... -0.978048
0.006754 ... ... 0.013 0 0.013 870000 16.250 0.275 15.975 ... ... -0.977983
0.006612 ... ... 0.013 0 0.013 875000 16.750 0.275 16.475 ... ... -0.977918
0.006477 ... ... 0.013 0 0.013 880000 17.250 0.275 16.975 ... ... -0.977852
0.006348 ... ... 0.013 0 0.013 885000 17.750 0.275 17.475 ... ... -0.977787
0.006227 ... ... 0.013 0 0.013 890000 18.250 0.275 17.975 ... ... -0.977722
0.006111 ... ... 0.013 0 0.013 895000 18.750 0.275 18.475 ... ... -0.977657
0.006001 ... ... 0.013 0 0.013 900000 19.250 0.275 18.975 ... ... -0.977592
0.005795 ... ... 0.013 0 0.013 910000 20.250 0.275 19.975 ... ... -0.977463
0.005606 ... ... 0.013 0 0.013 920000 21.250 0.275 20.975 ... ... -0.977334
0.005433 ... ... 0.013 0 0.013 930000 22.250 0.275 21.975 ... ... -0.977206
0.005272 ... ... 0.013 0 0.013 940000 23.250 0.275 22.975 ... ... -0.977078
0.005125 ... ... 0.013 0 0.013 950000 24.250 0.275 23.975 ... ... -0.976951
0.004987 ... ... 0.013 0 0.013 960000 25.250 0.275 24.975 ... ... -0.976824
0.00486 ... ... 0.013 0 0.013 970000 26.250 0.275 25.975 ... ... -0.976697
0.00474 ... ... 0.013 0 0.013 980000 27.250 0.275 26.975 ... ... -0.976571
0.004628 ... ... 0.013 0 0.013 990000 28.250 0.275 27.975 ... ... -0.976445
0.004523 ... ... 0.013 0 0.013 1000000 29.250 0.275 28.975 ... ... -0.976319
0.004425 ... ... 0.013 0 0.013 1010000 30.250 0.275 29.975 ... ... -0.976194
0.004332 ... ... 0.013 0 0.013 1020000 31.250 0.275 30.975 ... ... -0.97607
0.004244 ... ... 0.013 0 0.013 1030000 32.250 0.275 31.975 ... ... -0.975945
0.004161 ... ... 0.013 0 0.013 1040000 33.250 0.275 32.975 ... ... -0.975822
0.004082 ... ... 0.013 0 0.013 1050000 34.250 0.275 33.975 ... ... -0.975698
0.004008 ... ... 0.013 0 0.013 1060000 35.250 0.275 34.975 ... ... -0.975575
0.003937 ... ... 0.013 0 0.013 1070000 36.250 0.275 35.975 ... ... -0.975452
0.00387 ... ... 0.013 0 0.013 1080000 37.250 0.275 36.975 ... ... -0.97533

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.