DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.500
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.997352 ... ... 52 0.975 52.975 150000 0.013 0 0.013 ... ... -0.001021
0.997352 ... ... 51 0.975 51.975 160000 0.013 0 0.013 ... ... -0.001068
0.997352 ... ... 50 0.975 50.975 170000 0.013 0 0.013 ... ... -0.001116
0.997352 ... ... 49 0.975 49.975 180000 0.013 0 0.013 ... ... -0.001164
0.997352 ... ... 48 0.975 48.975 190000 0.013 0 0.013 ... ... -0.001214
0.997352 ... ... 47 0.975 47.975 200000 0.013 0 0.013 ... ... -0.001265
0.997352 ... ... 46 0.975 46.975 210000 0.013 0 0.013 ... ... -0.001317
0.997352 ... ... 45 0.975 45.975 220000 0.013 0 0.013 ... ... -0.00137
0.997352 ... ... 44 0.975 44.975 230000 0.013 0 0.013 ... ... -0.001425
0.997352 ... ... 43 0.975 43.975 240000 0.013 0 0.013 ... ... -0.001481
0.997352 ... ... 42 0.975 42.975 250000 0.013 0 0.013 ... ... -0.001539
0.997352 ... ... 41 0.975 41.975 260000 0.013 0 0.013 ... ... -0.001598
0.997352 ... ... 40 0.975 40.975 270000 0.013 0 0.013 ... ... -0.00166
0.997352 ... ... 39 0.975 39.975 280000 0.013 0 0.013 ... ... -0.001724
0.997352 ... ... 38 0.975 38.975 290000 0.013 0 0.013 ... ... -0.00179
0.997352 ... ... 37 0.975 37.975 300000 0.013 0 0.013 ... ... -0.001858
0.997352 ... ... 36 0.975 36.975 310000 0.013 0 0.013 ... ... -0.00193
0.997352 ... ... 35 0.975 35.975 320000 0.013 0 0.013 ... ... -0.002004
0.997352 ... ... 34 0.975 34.975 330000 0.013 0 0.013 ... ... -0.002081
0.997352 ... ... 33 0.975 33.975 340000 0.013 0 0.013 ... ... -0.002162
0.997352 ... ... 32 0.975 32.975 350000 0.013 0 0.013 ... ... -0.002246
0.997352 ... ... 31 0.975 31.975 360000 0.013 0 0.013 ... ... -0.002335
0.997352 ... ... 30 0.975 30.975 370000 0.013 0 0.013 ... ... -0.002428
0.997352 ... ... 29 0.975 29.975 380000 0.013 0 0.013 ... ... -0.002526
0.997352 ... ... 28 0.975 28.975 390000 0.013 0 0.013 ... ... -0.002628
0.997352 ... ... 27 0.975 27.975 400000 0.013 0 0.013 ... ... -0.002737
0.997352 ... ... 26 0.975 26.975 410000 0.013 0 0.013 ... ... -0.002852
0.997352 ... ... 25 0.975 25.975 420000 0.013 0 0.013 ... ... -0.002974
0.997352 ... ... 24 0.975 24.975 430000 0.013 0 0.013 ... ... -0.003103
0.997352 ... ... 23.500 0.975 24.475 435000 0.013 0 0.013 ... ... -0.003171
0.997352 ... ... 23 0.975 23.975 440000 0.013 0 0.013 ... ... -0.003242
0.997352 ... ... 22.500 0.975 23.475 445000 0.013 0 0.013 ... ... -0.003314
0.997352 ... ... 22 0.975 22.975 450000 0.013 0 0.013 ... ... -0.00339
0.997352 ... ... 21.500 0.975 22.475 455000 0.013 0 0.013 ... ... -0.003467
0.997352 ... ... 21 0.975 21.975 460000 0.013 0 0.013 ... ... -0.003548
0.997352 ... ... 20.500 0.975 21.475 465000 0.013 0 0.013 ... ... -0.003631
0.997352 ... ... 20 0.975 20.975 470000 0.013 0 0.013 ... ... -0.003718
0.997352 ... ... 19.500 0.975 20.475 475000 0.013 0 0.013 ... ... -0.003808
0.997352 ... ... 19 0.975 19.975 480000 0.013 0 0.013 ... ... -0.003902
0.997352 ... ... 18.500 0.975 19.475 485000 0.013 0 0.013 ... ... -0.003999
0.997352 ... ... 18 0.975 18.975 490000 0.013 0 0.013 ... ... -0.004101
0.997352 ... ... 17.500 0.975 18.475 495000 0.013 0 0.013 ... ... -0.004206
0.997352 ... ... 17 0.975 17.975 500000 0.013 0 0.013 ... ... -0.004317
0.997352 ... ... 16.500 0.975 17.475 505000 0.013 0 0.013 ... ... -0.004433
0.997352 ... ... 16 0.975 16.975 510000 0.013 0 0.013 ... ... -0.004554
0.997352 ... ... 15.500 0.975 16.475 515000 0.013 0 0.013 ... ... -0.004681
0.997352 ... ... 15 0.975 15.975 520000 0.013 0 0.013 ... ... -0.004813
0.997352 ... ... 14.500 0.975 15.475 525000 0.013 0 0.013 ... ... -0.004953
0.997352 ... ... 14 0.975 14.975 530000 0.013 0 0.013 ... ... -0.0051
0.997352 ... ... 13.500 0.975 14.475 535000 0.013 0 0.013 ... ... -0.005254
0.997352 ... ... 13 0.975 13.975 540000 0.013 0 0.013 ... ... -0.005418
0.997352 ... ... 12.500 0.975 13.475 545000 0.013 0 0.013 ... ... -0.005591
0.997352 ... ... 12 0.975 12.975 550000 0.013 0 0.013 ... ... -0.005774
0.997352 ... ... 11.500 0.975 12.475 555000 0.013 0 0.013 ... ... -0.005968
0.997352 ... ... 11 0.975 11.975 560000 0.013 0 0.013 ... ... -0.006176
0.997352 ... ... 10.500 0.975 11.475 565000 0.013 0 0.013 ... ... -0.006395
0.997352 ... ... 10 0.975 10.975 570000 0.013 0 0.013 ... ... -0.006631
0.997352 ... ... 9.500 0.975 10.475 575000 0.013 0 0.013 ... ... -0.006884
0.997352 ... ... 9 0.975 9.975 580000 0.013 0 0.013 ... ... -0.007156
0.997352 ... ... 8.500 0.975 9.475 585000 0.013 0 0.013 ... ... -0.007448
0.997352 ... ... 8 0.975 8.975 590000 0.013 0 0.013 ... ... -0.007765
0.997352 ... ... 7.500 0.975 8.475 595000 0.013 0 0.013 ... ... -0.00811
0.997352 ... ... 7 0.975 7.975 600000 0.013 0 0.013 ... ... -0.008485
0.997352 ... ... 6.500 0.975 7.475 605000 0.013 0 0.013 ... ... -0.008896
0.997352 ... ... 6 0.975 6.975 610000 0.013 0 0.013 ... ... -0.009349
0.997352 ... ... 5.500 0.975 6.475 615000 0.013 0 0.013 ... ... -0.00985
0.997352 ... ... 5 0.975 5.975 620000 0.013 0 0.013 ... ... -0.010408
0.997352 ... ... 4.500 0.975 5.475 625000 0.013 0 0.013 ... ... -0.011034
0.997352 ... ... 4 0.975 4.975 630000 0.013 0 0.013 ... ... -0.011742
0.997352 ... ... 3.500 0.975 4.475 635000 0.013 0 0.013 ... ... -0.01255
0.997352 ... ... 3 0.975 3.975 640000 0.013 0 0.013 ... ... -0.013485
0.997352 ... ... 2.500 0.975 3.475 645000 0.013 0 0.013 ... ... -0.014574
0.997352 ... ... 2.025 0.950 2.975 650000 0.013 -0.013 0.025 ... ... -0.01587
0.997352 ... ... 1.625 0.850 2.475 655000 0.013 -0.113 0.125 ... ... -0.017435
0.997352 ... ... 1.225 0.750 1.975 660000 0.025 -0.200 0.225 ... ... -0.032278
0.997352 ... ... 0.875 0.650 1.525 665000 0.050 -0.325 0.375 ... ... -0.058398
0.997352 ... ... 0.600 0.475 1.075 670000 0.125 -0.475 0.600 ... ... -0.116454
0.997352 ... ... 0.375 0.350 0.725 675000 0.250 -0.625 0.875 ... ... -0.189573
0.997352 ... ... 0.225 0.200 0.425 680000 0.450 -0.775 1.225 ... ... -0.274064
0.997352 ... ... 0.125 0.100 0.225 685000 0.750 -0.875 1.625 ... ... -0.359207
0.997352 ... ... 0.075 0.025 0.100 690000 1.125 -0.925 2.050 ... ... -0.430981
0.499036 ... ... 0.025 0.025 0.050 695000 1.575 -0.950 2.525 ... ... -0.487345
0.120131 ... ... 0.025 0 0.025 700000 2.025 -0.975 3 ... ... -0.530844
0.049855 ... ... 0.013 0 0.013 705000 2.525 -0.975 3.500 ... ... -0.563861
0.037684 ... ... 0.013 0 0.013 710000 3.025 -0.975 4 ... ... -0.590304
0.030758 ... ... 0.013 0 0.013 715000 3.525 -0.975 4.500 ... ... -0.612154
0.02622 ... ... 0.013 0 0.013 720000 4.025 -0.975 5 ... ... -0.630633
0.022988 ... ... 0.013 0 0.013 725000 4.525 -0.975 5.500 ... ... -0.646539
0.020557 ... ... 0.013 0 0.013 730000 5.025 -0.975 6 ... ... -0.660427
0.018654 ... ... 0.013 0 0.013 735000 5.525 -0.975 6.500 ... ... -0.672694
0.017119 ... ... 0.013 0 0.013 740000 6.025 -0.975 7 ... ... -0.683634
0.015849 ... ... 0.013 0 0.013 745000 6.525 -0.975 7.500 ... ... -0.693469
0.014784 ... ... 0.013 0 0.013 750000 7.025 -0.975 8 ... ... -0.702375
0.013872 ... ... 0.013 0 0.013 755000 7.525 -0.975 8.500 ... ... -0.710487
0.013085 ... ... 0.013 0 0.013 760000 8.025 -0.975 9 ... ... -0.717916
0.012396 ... ... 0.013 0 0.013 765000 8.525 -0.975 9.500 ... ... -0.724753
0.011788 ... ... 0.013 0 0.013 770000 9.025 -0.975 10 ... ... -0.73107
0.011247 ... ... 0.013 0 0.013 775000 9.525 -0.975 10.500 ... ... -0.736929
0.010762 ... ... 0.013 0 0.013 780000 10.025 -0.975 11 ... ... -0.742383
0.010324 ... ... 0.013 0 0.013 785000 10.525 -0.975 11.500 ... ... -0.747474
0.009928 ... ... 0.013 0 0.013 790000 11.025 -0.975 12 ... ... -0.752241
0.009567 ... ... 0.013 0 0.013 795000 11.525 -0.975 12.500 ... ... -0.756715
0.009235 ... ... 0.013 0 0.013 800000 12.025 -0.975 13 ... ... -0.760926
0.008931 ... ... 0.013 0 0.013 805000 12.525 -0.975 13.500 ... ... -0.764896
0.008651 ... ... 0.013 0 0.013 810000 13.025 -0.975 14 ... ... -0.768647
0.00839 ... ... 0.013 0 0.013 815000 13.525 -0.975 14.500 ... ... -0.772199
0.008148 ... ... 0.013 0 0.013 820000 14.025 -0.975 15 ... ... -0.775567
0.007924 ... ... 0.013 0 0.013 825000 14.525 -0.975 15.500 ... ... -0.778766
0.007714 ... ... 0.013 0 0.013 830000 15.025 -0.975 16 ... ... -0.78181
0.007518 ... ... 0.013 0 0.013 835000 15.525 -0.975 16.500 ... ... -0.78471
0.007332 ... ... 0.013 0 0.013 840000 16.025 -0.975 17 ... ... -0.787477
0.007158 ... ... 0.013 0 0.013 845000 16.525 -0.975 17.500 ... ... -0.79012
0.006995 ... ... 0.013 0 0.013 850000 17.025 -0.975 18 ... ... -0.792648
0.006841 ... ... 0.013 0 0.013 855000 17.525 -0.975 18.500 ... ... -0.795068
0.006695 ... ... 0.013 0 0.013 860000 18.025 -0.975 19 ... ... -0.797388
0.006557 ... ... 0.013 0 0.013 865000 18.525 -0.975 19.500 ... ... -0.799614
0.006425 ... ... 0.013 0 0.013 870000 19.025 -0.975 20 ... ... -0.801752
0.0063 ... ... 0.013 0 0.013 875000 19.525 -0.975 20.500 ... ... -0.803808
0.006182 ... ... 0.013 0 0.013 880000 20.025 -0.975 21 ... ... -0.805785
0.006069 ... ... 0.013 0 0.013 885000 20.525 -0.975 21.500 ... ... -0.807689
0.005961 ... ... 0.013 0 0.013 890000 21.025 -0.975 22 ... ... -0.809524
0.005759 ... ... 0.013 0 0.013 900000 22.025 -0.975 23 ... ... -0.813003
0.005575 ... ... 0.013 0 0.013 910000 23.025 -0.975 24 ... ... -0.816248
0.005405 ... ... 0.013 0 0.013 920000 24.025 -0.975 25 ... ... -0.819283
0.005248 ... ... 0.013 0 0.013 930000 25.025 -0.975 26 ... ... -0.822128
0.005103 ... ... 0.013 0 0.013 940000 26.025 -0.975 27 ... ... -0.824801
0.004969 ... ... 0.013 0 0.013 950000 27.025 -0.975 28 ... ... -0.827319
0.004843 ... ... 0.013 0 0.013 960000 28.025 -0.975 29 ... ... -0.829694
0.004725 ... ... 0.013 0 0.013 970000 29.025 -0.975 30 ... ... -0.831938
0.004615 ... ... 0.013 0 0.013 980000 30.025 -0.975 31 ... ... -0.834063
0.004512 ... ... 0.013 0 0.013 990000 31.025 -0.975 32 ... ... -0.836078
0.004415 ... ... 0.013 0 0.013 1000000 32.025 -0.975 33 ... ... -0.837991
0.004323 ... ... 0.013 0 0.013 1010000 33.025 -0.975 34 ... ... -0.83981
0.004237 ... ... 0.013 0 0.013 1020000 34.025 -0.975 35 ... ... -0.841542
0.004155 ... ... 0.013 0 0.013 1030000 35.025 -0.975 36 ... ... -0.843193
0.004077 ... ... 0.013 0 0.013 1040000 36.025 -0.975 37 ... ... -0.844769
0.004004 ... ... 0.013 0 0.013 1050000 37.025 -0.975 38 ... ... -0.846274
0.003934 ... ... 0.013 0 0.013 1060000 38.025 -0.975 39 ... ... -0.847714

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.