DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.625
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
0.992992 ... ... 59.525 0.100 59.625 110000 0.013 0 0.013 ... ... -0.000818
0.992769 ... ... 58.525 0.100 58.625 120000 0.013 0 0.013 ... ... -0.000862
0.992555 ... ... 57.525 0.100 57.625 130000 0.013 0 0.013 ... ... -0.000907
0.992348 ... ... 56.525 0.100 56.625 140000 0.013 0 0.013 ... ... -0.000951
0.992147 ... ... 55.525 0.100 55.625 150000 0.013 0 0.013 ... ... -0.000996
0.991952 ... ... 54.525 0.100 54.625 160000 0.013 0 0.013 ... ... -0.001042
0.991762 ... ... 53.525 0.100 53.625 170000 0.013 0 0.013 ... ... -0.001088
0.991577 ... ... 52.525 0.100 52.625 180000 0.013 0 0.013 ... ... -0.001136
0.991396 ... ... 51.525 0.100 51.625 190000 0.013 0 0.013 ... ... -0.001183
0.991219 ... ... 50.525 0.100 50.625 200000 0.013 0 0.013 ... ... -0.001232
0.991046 ... ... 49.525 0.100 49.625 210000 0.013 0 0.013 ... ... -0.001282
0.990876 ... ... 48.525 0.100 48.625 220000 0.013 0 0.013 ... ... -0.001334
0.990709 ... ... 47.525 0.100 47.625 230000 0.013 0 0.013 ... ... -0.001386
0.990546 ... ... 46.525 0.100 46.625 240000 0.013 0 0.013 ... ... -0.00144
0.990385 ... ... 45.525 0.100 45.625 250000 0.013 0 0.013 ... ... -0.001496
0.990226 ... ... 44.525 0.100 44.625 260000 0.013 0 0.013 ... ... -0.001553
0.99007 ... ... 43.525 0.100 43.625 270000 0.013 0 0.013 ... ... -0.001612
0.989916 ... ... 42.525 0.100 42.625 280000 0.013 0 0.013 ... ... -0.001673
0.989764 ... ... 41.525 0.100 41.625 290000 0.013 0 0.013 ... ... -0.001736
0.989614 ... ... 40.525 0.100 40.625 300000 0.013 0 0.013 ... ... -0.001801
0.989466 ... ... 39.525 0.100 39.625 310000 0.013 0 0.013 ... ... -0.001869
0.98932 ... ... 38.525 0.100 38.625 320000 0.013 0 0.013 ... ... -0.00194
0.989176 ... ... 37.525 0.100 37.625 330000 0.013 0 0.013 ... ... -0.002013
0.989033 ... ... 36.525 0.100 36.625 340000 0.013 0 0.013 ... ... -0.00209
0.988892 ... ... 35.525 0.100 35.625 350000 0.013 0 0.013 ... ... -0.00217
0.988753 ... ... 34.525 0.100 34.625 360000 0.013 0 0.013 ... ... -0.002254
0.988614 ... ... 33.525 0.100 33.625 370000 0.013 0 0.013 ... ... -0.002342
0.988478 ... ... 32.525 0.100 32.625 380000 0.013 0 0.013 ... ... -0.002434
0.988342 ... ... 31.525 0.100 31.625 390000 0.013 0 0.013 ... ... -0.002531
0.988208 ... ... 30.525 0.100 30.625 400000 0.013 0 0.013 ... ... -0.002633
0.988075 ... ... 29.525 0.100 29.625 410000 0.013 0 0.013 ... ... -0.00274
0.987943 ... ... 28.525 0.100 28.625 420000 0.013 0 0.013 ... ... -0.002854
0.987813 ... ... 27.525 0.100 27.625 430000 0.013 0 0.013 ... ... -0.002975
0.987683 ... ... 26.525 0.100 26.625 440000 0.013 0 0.013 ... ... -0.003103
0.987555 ... ... 25.525 0.100 25.625 450000 0.013 0 0.013 ... ... -0.00324
0.987427 ... ... 24.525 0.100 24.625 460000 0.013 0 0.013 ... ... -0.003386
0.987301 ... ... 23.525 0.100 23.625 470000 0.013 0 0.013 ... ... -0.003543
0.987175 ... ... 22.525 0.100 22.625 480000 0.013 0 0.013 ... ... -0.003712
0.987113 ... ... 22.025 0.100 22.125 485000 0.013 0 0.013 ... ... -0.003801
0.987051 ... ... 21.525 0.100 21.625 490000 0.013 0 0.013 ... ... -0.003893
0.986989 ... ... 21.025 0.100 21.125 495000 0.013 0 0.013 ... ... -0.00399
0.986927 ... ... 20.525 0.100 20.625 500000 0.013 0 0.013 ... ... -0.00409
0.986866 ... ... 20.025 0.100 20.125 505000 0.013 0 0.013 ... ... -0.004195
0.986804 ... ... 19.525 0.100 19.625 510000 0.013 0 0.013 ... ... -0.004304
0.986743 ... ... 19.025 0.100 19.125 515000 0.013 0 0.013 ... ... -0.004418
0.986683 ... ... 18.525 0.100 18.625 520000 0.013 0 0.013 ... ... -0.004538
0.986622 ... ... 18.025 0.100 18.125 525000 0.013 0 0.013 ... ... -0.004663
0.986562 ... ... 17.525 0.100 17.625 530000 0.013 0 0.013 ... ... -0.004794
0.986501 ... ... 17.025 0.100 17.125 535000 0.013 0 0.013 ... ... -0.004932
0.986441 ... ... 16.525 0.100 16.625 540000 0.013 0 0.013 ... ... -0.005077
0.986381 ... ... 16.025 0.100 16.125 545000 0.013 0 0.013 ... ... -0.005229
0.986322 ... ... 15.525 0.100 15.625 550000 0.013 0 0.013 ... ... -0.005391
0.986262 ... ... 15.025 0.100 15.125 555000 0.013 0 0.013 ... ... -0.005561
0.986203 ... ... 14.525 0.100 14.625 560000 0.013 0 0.013 ... ... -0.005741
0.986144 ... ... 14.025 0.100 14.125 565000 0.013 0 0.013 ... ... -0.005933
0.986085 ... ... 13.525 0.100 13.625 570000 0.013 0 0.013 ... ... -0.006136
0.986026 ... ... 13.025 0.100 13.125 575000 0.013 0 0.013 ... ... -0.006353
0.985967 ... ... 12.525 0.100 12.625 580000 0.013 0 0.013 ... ... -0.006584
0.985909 ... ... 12.025 0.100 12.125 585000 0.013 0 0.013 ... ... -0.006833
0.98585 ... ... 11.525 0.100 11.625 590000 0.013 0 0.013 ... ... -0.0071
0.985792 ... ... 11.025 0.100 11.125 595000 0.013 0 0.013 ... ... -0.007387
0.985734 ... ... 10.525 0.100 10.625 600000 0.013 0 0.013 ... ... -0.007697
0.985676 ... ... 10.025 0.100 10.125 605000 0.013 0 0.013 ... ... -0.008034
0.985619 ... ... 9.525 0.100 9.625 610000 0.013 0 0.013 ... ... -0.008401
0.985561 ... ... 9.025 0.100 9.125 615000 0.013 0 0.013 ... ... -0.008802
0.985504 ... ... 8.525 0.100 8.625 620000 0.013 0 0.013 ... ... -0.009244
0.985447 ... ... 8.025 0.100 8.125 625000 0.013 0 0.013 ... ... -0.009732
0.98539 ... ... 7.525 0.100 7.625 630000 0.013 0 0.013 ... ... -0.010275
0.985334 ... ... 7.025 0.100 7.125 635000 0.013 0 0.013 ... ... -0.010883
0.985277 ... ... 6.525 0.100 6.625 640000 0.013 0 0.013 ... ... -0.011569
0.985221 ... ... 6.025 0.100 6.125 645000 0.013 0 0.013 ... ... -0.012351
0.985165 ... ... 5.525 0.100 5.625 650000 0.013 0 0.013 ... ... -0.01325
0.985109 ... ... 5.025 0.100 5.125 655000 0.013 0 0.013 ... ... -0.014297
0.985053 ... ... 4.525 0.100 4.625 660000 0.013 0 0.013 ... ... -0.015537
0.984998 ... ... 4.025 0.100 4.125 665000 0.013 0 0.013 ... ... -0.017025
0.984942 ... ... 3.525 0.100 3.625 670000 0.013 0 0.013 ... ... -0.018856
0.984886 ... ... 3.025 0.100 3.125 675000 0.013 0 0.013 ... ... -0.021173
0.984831 ... ... 2.525 0.100 2.625 680000 0.013 0 0.013 ... ... -0.024212
0.984775 ... ... 2.025 0.100 2.125 685000 0.013 0 0.013 ... ... -0.028406
0.98472 ... ... 1.550 0.075 1.625 690000 0.013 -0.013 0.025 ... ... -0.034637
0.921712 ... ... 1.075 0.075 1.150 695000 0.050 0 0.050 ... ... -0.110357
0.759172 ... ... 0.675 0.075 0.750 700000 0.125 -0.025 0.150 ... ... -0.237689
0.56039 ... ... 0.375 0.025 0.400 705000 0.275 -0.075 0.350 ... ... -0.437455
0.339197 ... ... 0.175 0.025 0.200 710000 0.575 -0.075 0.650 ... ... -0.658318
0.162389 ... ... 0.075 0 0.075 715000 0.950 -0.100 1.050 ... ... -0.833426
0.064456 ... ... 0.025 0 0.025 720000 1.400 -0.100 1.500 ... ... -0.928594
0.032196 ... ... 0.013 0 0.013 725000 1.875 -0.100 1.975 ... ... -0.984337
0.027199 ... ... 0.013 0 0.013 730000 2.375 -0.100 2.475 ... ... -0.984283
0.023703 ... ... 0.013 0 0.013 735000 2.875 -0.100 2.975 ... ... -0.984229
0.021103 ... ... 0.013 0 0.013 740000 3.375 -0.100 3.475 ... ... -0.984175
0.019085 ... ... 0.013 0 0.013 745000 3.875 -0.100 3.975 ... ... -0.984121
0.017466 ... ... 0.013 0 0.013 750000 4.375 -0.100 4.475 ... ... -0.984068
0.016138 ... ... 0.013 0 0.013 755000 4.875 -0.100 4.975 ... ... -0.984014
0.015027 ... ... 0.013 0 0.013 760000 5.375 -0.100 5.475 ... ... -0.98396
0.014079 ... ... 0.013 0 0.013 765000 5.875 -0.100 5.975 ... ... -0.983906
0.013264 ... ... 0.013 0 0.013 770000 6.375 -0.100 6.475 ... ... -0.983853
0.012551 ... ... 0.013 0 0.013 775000 6.875 -0.100 6.975 ... ... -0.9838
0.011925 ... ... 0.013 0 0.013 780000 7.375 -0.100 7.475 ... ... -0.983746
0.011367 ... ... 0.013 0 0.013 785000 7.875 -0.100 7.975 ... ... -0.983693
0.010869 ... ... 0.013 0 0.013 790000 8.375 -0.100 8.475 ... ... -0.98364
0.01042 ... ... 0.013 0 0.013 795000 8.875 -0.100 8.975 ... ... -0.983588
0.010013 ... ... 0.013 0 0.013 800000 9.375 -0.100 9.475 ... ... -0.983535
0.009644 ... ... 0.013 0 0.013 805000 9.875 -0.100 9.975 ... ... -0.983482
0.009305 ... ... 0.013 0 0.013 810000 10.375 -0.100 10.475 ... ... -0.98343
0.008994 ... ... 0.013 0 0.013 815000 10.875 -0.100 10.975 ... ... -0.983378
0.008708 ... ... 0.013 0 0.013 820000 11.375 -0.100 11.475 ... ... -0.983325
0.008443 ... ... 0.013 0 0.013 825000 11.875 -0.100 11.975 ... ... -0.983273
0.008196 ... ... 0.013 0 0.013 830000 12.375 -0.100 12.475 ... ... -0.983221
0.007968 ... ... 0.013 0 0.013 835000 12.875 -0.100 12.975 ... ... -0.98317
0.007754 ... ... 0.013 0 0.013 840000 13.375 -0.100 13.475 ... ... -0.983118
0.007555 ... ... 0.013 0 0.013 845000 13.875 -0.100 13.975 ... ... -0.983066
0.007367 ... ... 0.013 0 0.013 850000 14.375 -0.100 14.475 ... ... -0.983015
0.00719 ... ... 0.013 0 0.013 855000 14.875 -0.100 14.975 ... ... -0.982964
0.007024 ... ... 0.013 0 0.013 860000 15.375 -0.100 15.475 ... ... -0.982912
0.006868 ... ... 0.013 0 0.013 865000 15.875 -0.100 15.975 ... ... -0.982861
0.00672 ... ... 0.013 0 0.013 870000 16.375 -0.100 16.475 ... ... -0.98281
0.006579 ... ... 0.013 0 0.013 875000 16.875 -0.100 16.975 ... ... -0.982759
0.006446 ... ... 0.013 0 0.013 880000 17.375 -0.100 17.475 ... ... -0.982708
0.00632 ... ... 0.013 0 0.013 885000 17.875 -0.100 17.975 ... ... -0.982657
0.006199 ... ... 0.013 0 0.013 890000 18.375 -0.100 18.475 ... ... -0.982606
0.006086 ... ... 0.013 0 0.013 895000 18.875 -0.100 18.975 ... ... -0.982556
0.005976 ... ... 0.013 0 0.013 900000 19.375 -0.100 19.475 ... ... -0.982505
0.005772 ... ... 0.013 0 0.013 910000 20.375 -0.100 20.475 ... ... -0.982404
0.005586 ... ... 0.013 0 0.013 920000 21.375 -0.100 21.475 ... ... -0.982304
0.005414 ... ... 0.013 0 0.013 930000 22.375 -0.100 22.475 ... ... -0.982204
0.005255 ... ... 0.013 0 0.013 940000 23.375 -0.100 23.475 ... ... -0.982104
0.005109 ... ... 0.013 0 0.013 950000 24.375 -0.100 24.475 ... ... -0.982004
0.004973 ... ... 0.013 0 0.013 960000 25.375 -0.100 25.475 ... ... -0.981905
0.004846 ... ... 0.013 0 0.013 970000 26.375 -0.100 26.475 ... ... -0.981806
0.004727 ... ... 0.013 0 0.013 980000 27.375 -0.100 27.475 ... ... -0.981707
0.004616 ... ... 0.013 0 0.013 990000 28.375 -0.100 28.475 ... ... -0.981609
0.004512 ... ... 0.013 0 0.013 1000000 29.375 -0.100 29.475 ... ... -0.981511
0.004415 ... ... 0.013 0 0.013 1010000 30.375 -0.100 30.475 ... ... -0.981413
0.004322 ... ... 0.013 0 0.013 1020000 31.375 -0.100 31.475 ... ... -0.981316
0.004235 ... ... 0.013 0 0.013 1030000 32.375 -0.100 32.475 ... ... -0.981219
0.004153 ... ... 0.013 0 0.013 1040000 33.375 -0.100 33.475 ... ... -0.981122
0.004075 ... ... 0.013 0 0.013 1050000 34.375 -0.100 34.475 ... ... -0.981025
0.004001 ... ... 0.013 0 0.013 1060000 35.375 -0.100 35.475 ... ... -0.980929
0.00393 ... ... 0.013 0 0.013 1070000 36.375 -0.100 36.475 ... ... -0.980834
0.003863 ... ... 0.013 0 0.013 1080000 37.375 -0.100 37.475 ... ... -0.980738

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.