DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 64.150
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
0.992491 ... ... 48.850 0.300 49.150 150000 0.013 0 0.013 ... ... -0.001153
0.992301 ... ... 47.850 0.300 48.150 160000 0.013 0 0.013 ... ... -0.001209
0.992116 ... ... 46.850 0.300 47.150 170000 0.013 0 0.013 ... ... -0.001266
0.991936 ... ... 45.850 0.300 46.150 180000 0.013 0 0.013 ... ... -0.001324
0.99176 ... ... 44.850 0.300 45.150 190000 0.013 0 0.013 ... ... -0.001383
0.991587 ... ... 43.850 0.300 44.150 200000 0.013 0 0.013 ... ... -0.001444
0.991418 ... ... 42.850 0.300 43.150 210000 0.013 0 0.013 ... ... -0.001507
0.991252 ... ... 41.850 0.300 42.150 220000 0.013 0 0.013 ... ... -0.001572
0.99109 ... ... 40.850 0.300 41.150 230000 0.013 0 0.013 ... ... -0.001638
0.990929 ... ... 39.850 0.300 40.150 240000 0.013 0 0.013 ... ... -0.001707
0.990772 ... ... 38.850 0.300 39.150 250000 0.013 0 0.013 ... ... -0.001779
0.990617 ... ... 37.850 0.300 38.150 260000 0.013 0 0.013 ... ... -0.001853
0.990465 ... ... 36.850 0.300 37.150 270000 0.013 0 0.013 ... ... -0.00193
0.990314 ... ... 35.850 0.300 36.150 280000 0.013 0 0.013 ... ... -0.00201
0.990166 ... ... 34.850 0.300 35.150 290000 0.013 0 0.013 ... ... -0.002094
0.990019 ... ... 33.850 0.300 34.150 300000 0.013 0 0.013 ... ... -0.002181
0.989874 ... ... 32.850 0.300 33.150 310000 0.013 0 0.013 ... ... -0.002273
0.989731 ... ... 31.850 0.300 32.150 320000 0.013 0 0.013 ... ... -0.002369
0.98959 ... ... 30.850 0.300 31.150 330000 0.013 0 0.013 ... ... -0.00247
0.989451 ... ... 29.850 0.300 30.150 340000 0.013 0 0.013 ... ... -0.002576
0.989313 ... ... 28.850 0.300 29.150 350000 0.013 0 0.013 ... ... -0.002688
0.989176 ... ... 27.850 0.300 28.150 360000 0.013 0 0.013 ... ... -0.002807
0.989041 ... ... 26.850 0.300 27.150 370000 0.013 0 0.013 ... ... -0.002933
0.988907 ... ... 25.850 0.300 26.150 380000 0.013 0 0.013 ... ... -0.003066
0.988774 ... ... 24.850 0.300 25.150 390000 0.013 0 0.013 ... ... -0.003209
0.988642 ... ... 23.850 0.300 24.150 400000 0.013 0 0.013 ... ... -0.003362
0.988512 ... ... 22.850 0.300 23.150 410000 0.013 0 0.013 ... ... -0.003525
0.988383 ... ... 21.850 0.300 22.150 420000 0.013 0 0.013 ... ... -0.003701
0.988255 ... ... 20.850 0.300 21.150 430000 0.013 0 0.013 ... ... -0.003891
0.988128 ... ... 19.850 0.300 20.150 440000 0.013 0 0.013 ... ... -0.004097
0.988065 ... ... 19.350 0.300 19.650 445000 0.013 0 0.013 ... ... -0.004207
0.988002 ... ... 18.850 0.300 19.150 450000 0.013 0 0.013 ... ... -0.004322
0.98794 ... ... 18.350 0.300 18.650 455000 0.013 0 0.013 ... ... -0.004442
0.987877 ... ... 17.850 0.300 18.150 460000 0.013 0 0.013 ... ... -0.004567
0.987815 ... ... 17.350 0.300 17.650 465000 0.013 0 0.013 ... ... -0.004699
0.987753 ... ... 16.850 0.300 17.150 470000 0.013 0 0.013 ... ... -0.004837
0.987691 ... ... 16.350 0.300 16.650 475000 0.013 0 0.013 ... ... -0.004982
0.98763 ... ... 15.850 0.300 16.150 480000 0.013 0 0.013 ... ... -0.005135
0.987569 ... ... 15.350 0.300 15.650 485000 0.013 0 0.013 ... ... -0.005297
0.987508 ... ... 14.850 0.300 15.150 490000 0.013 0 0.013 ... ... -0.005468
0.987447 ... ... 14.350 0.300 14.650 495000 0.013 0 0.013 ... ... -0.005648
0.987386 ... ... 13.850 0.300 14.150 500000 0.013 0 0.013 ... ... -0.00584
0.987326 ... ... 13.350 0.300 13.650 505000 0.013 0 0.013 ... ... -0.006043
0.987266 ... ... 12.850 0.300 13.150 510000 0.013 0 0.013 ... ... -0.00626
0.987206 ... ... 12.350 0.300 12.650 515000 0.013 0 0.013 ... ... -0.006492
0.987147 ... ... 11.850 0.300 12.150 520000 0.013 0 0.013 ... ... -0.00674
0.987087 ... ... 11.350 0.300 11.650 525000 0.013 0 0.013 ... ... -0.007007
0.987028 ... ... 10.850 0.300 11.150 530000 0.013 0 0.013 ... ... -0.007294
0.986969 ... ... 10.350 0.300 10.650 535000 0.013 0 0.013 ... ... -0.007603
0.98691 ... ... 9.850 0.300 10.150 540000 0.013 0 0.013 ... ... -0.00794
0.986851 ... ... 9.350 0.300 9.650 545000 0.013 0 0.013 ... ... -0.008307
0.986792 ... ... 8.850 0.300 9.150 550000 0.013 0 0.013 ... ... -0.008707
0.986734 ... ... 8.350 0.300 8.650 555000 0.013 0 0.013 ... ... -0.009147
0.986676 ... ... 7.850 0.300 8.150 560000 0.013 0 0.013 ... ... -0.009634
0.986617 ... ... 7.350 0.300 7.650 565000 0.013 0 0.013 ... ... -0.010175
0.98656 ... ... 6.850 0.300 7.150 570000 0.013 0 0.013 ... ... -0.010781
0.986502 ... ... 6.350 0.300 6.650 575000 0.013 0 0.013 ... ... -0.011464
0.986444 ... ... 5.850 0.300 6.150 580000 0.013 0 0.013 ... ... -0.012242
0.986387 ... ... 5.350 0.300 5.650 585000 0.013 0 0.013 ... ... -0.013135
0.986329 ... ... 4.850 0.300 5.150 590000 0.013 0 0.013 ... ... -0.014176
0.986272 ... ... 4.350 0.300 4.650 595000 0.013 0 0.013 ... ... -0.015406
0.986215 ... ... 3.850 0.300 4.150 600000 0.013 0 0.013 ... ... -0.016882
0.986158 ... ... 3.350 0.300 3.650 605000 0.013 0 0.013 ... ... -0.018695
0.986102 ... ... 2.850 0.300 3.150 610000 0.013 0 0.013 ... ... -0.020986
0.986045 ... ... 2.350 0.300 2.650 615000 0.013 0 0.013 ... ... -0.023982
0.985988 ... ... 1.850 0.300 2.150 620000 0.013 0 0.013 ... ... -0.028105
0.985931 ... ... 1.350 0.300 1.650 625000 0.013 0 0.013 ... ... -0.034204
0.985875 ... ... 0.900 0.250 1.150 630000 0.013 -0.038 0.050 ... ... -0.044361
0.893422 ... ... 0.500 0.175 0.675 635000 0.025 -0.125 0.150 ... ... -0.101678
0.581605 ... ... 0.225 0.150 0.375 640000 0.225 -0.150 0.375 ... ... -0.416412
0.318027 ... ... 0.075 0.075 0.150 645000 0.500 -0.225 0.725 ... ... -0.679627
0.13243 ... ... 0.025 0.025 0.050 650000 0.900 -0.275 1.175 ... ... -0.863267
0.040606 ... ... 0.013 0 0.013 655000 1.350 -0.300 1.650 ... ... -0.985597
0.032557 ... ... 0.013 0 0.013 660000 1.850 -0.300 2.150 ... ... -0.985543
0.027461 ... ... 0.013 0 0.013 665000 2.350 -0.300 2.650 ... ... -0.985489
0.02391 ... ... 0.013 0 0.013 670000 2.850 -0.300 3.150 ... ... -0.985434
0.021275 ... ... 0.013 0 0.013 675000 3.350 -0.300 3.650 ... ... -0.98538
0.019235 ... ... 0.013 0 0.013 680000 3.850 -0.300 4.150 ... ... -0.985326
0.0176 ... ... 0.013 0 0.013 685000 4.350 -0.300 4.650 ... ... -0.985271
0.016261 ... ... 0.013 0 0.013 690000 4.850 -0.300 5.150 ... ... -0.985217
0.015142 ... ... 0.013 0 0.013 695000 5.350 -0.300 5.650 ... ... -0.985163
0.014187 ... ... 0.013 0 0.013 700000 5.850 -0.300 6.150 ... ... -0.985109
0.013367 ... ... 0.013 0 0.013 705000 6.350 -0.300 6.650 ... ... -0.985055
0.01265 ... ... 0.013 0 0.013 710000 6.850 -0.300 7.150 ... ... -0.985002
0.01202 ... ... 0.013 0 0.013 715000 7.350 -0.300 7.650 ... ... -0.984948
0.01146 ... ... 0.013 0 0.013 720000 7.850 -0.300 8.150 ... ... -0.984895
0.01096 ... ... 0.013 0 0.013 725000 8.350 -0.300 8.650 ... ... -0.984841
0.010509 ... ... 0.013 0 0.013 730000 8.850 -0.300 9.150 ... ... -0.984788
0.010102 ... ... 0.013 0 0.013 735000 9.350 -0.300 9.650 ... ... -0.984735
0.009731 ... ... 0.013 0 0.013 740000 9.850 -0.300 10.150 ... ... -0.984682
0.009391 ... ... 0.013 0 0.013 745000 10.350 -0.300 10.650 ... ... -0.984629
0.009079 ... ... 0.013 0 0.013 750000 10.850 -0.300 11.150 ... ... -0.984576
0.008793 ... ... 0.013 0 0.013 755000 11.350 -0.300 11.650 ... ... -0.984524
0.008527 ... ... 0.013 0 0.013 760000 11.850 -0.300 12.150 ... ... -0.984471
0.00828 ... ... 0.013 0 0.013 765000 12.350 -0.300 12.650 ... ... -0.984418
0.00805 ... ... 0.013 0 0.013 770000 12.850 -0.300 13.150 ... ... -0.984366
0.007837 ... ... 0.013 0 0.013 775000 13.350 -0.300 13.650 ... ... -0.984314
0.007637 ... ... 0.013 0 0.013 780000 13.850 -0.300 14.150 ... ... -0.984262
0.007448 ... ... 0.013 0 0.013 785000 14.350 -0.300 14.650 ... ... -0.98421
0.007271 ... ... 0.013 0 0.013 790000 14.850 -0.300 15.150 ... ... -0.984158
0.007105 ... ... 0.013 0 0.013 795000 15.350 -0.300 15.650 ... ... -0.984106
0.006949 ... ... 0.013 0 0.013 800000 15.850 -0.300 16.150 ... ... -0.984054
0.006801 ... ... 0.013 0 0.013 805000 16.350 -0.300 16.650 ... ... -0.984002
0.00666 ... ... 0.013 0 0.013 810000 16.850 -0.300 17.150 ... ... -0.983951
0.0064 ... ... 0.013 0 0.013 820000 17.850 -0.300 18.150 ... ... -0.983848
0.006166 ... ... 0.013 0 0.013 830000 18.850 -0.300 19.150 ... ... -0.983745
0.005952 ... ... 0.013 0 0.013 840000 19.850 -0.300 20.150 ... ... -0.983644
0.005757 ... ... 0.013 0 0.013 850000 20.850 -0.300 21.150 ... ... -0.983542
0.005578 ... ... 0.013 0 0.013 860000 21.850 -0.300 22.150 ... ... -0.983441
0.005413 ... ... 0.013 0 0.013 870000 22.850 -0.300 23.150 ... ... -0.98334
0.00526 ... ... 0.013 0 0.013 880000 23.850 -0.300 24.150 ... ... -0.98324
0.00512 ... ... 0.013 0 0.013 890000 24.850 -0.300 25.150 ... ... -0.98314
0.004988 ... ... 0.013 0 0.013 900000 25.850 -0.300 26.150 ... ... -0.98304
0.004865 ... ... 0.013 0 0.013 910000 26.850 -0.300 27.150 ... ... -0.982941
0.004751 ... ... 0.013 0 0.013 920000 27.850 -0.300 28.150 ... ... -0.982842
0.004643 ... ... 0.013 0 0.013 930000 28.850 -0.300 29.150 ... ... -0.982743
0.004543 ... ... 0.013 0 0.013 940000 29.850 -0.300 30.150 ... ... -0.982645
0.004448 ... ... 0.013 0 0.013 950000 30.850 -0.300 31.150 ... ... -0.982547
0.004358 ... ... 0.013 0 0.013 960000 31.850 -0.300 32.150 ... ... -0.982449
0.004273 ... ... 0.013 0 0.013 970000 32.850 -0.300 33.150 ... ... -0.982352

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.