DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 55.550
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.961799 ... ... 41.300 0.200 41.500 150000 0.013 0 0.013 ... ... -0.001444
0.959801 ... ... 40.300 0.200 40.500 160000 0.013 0 0.013 ... ... -0.00152
0.957783 ... ... 39.300 0.200 39.500 170000 0.013 0 0.013 ... ... -0.001599
0.955737 ... ... 38.300 0.200 38.500 180000 0.013 0 0.013 ... ... -0.001679
0.953659 ... ... 37.300 0.200 37.500 190000 0.013 0 0.013 ... ... -0.001763
0.951541 ... ... 36.300 0.200 36.500 200000 0.013 0 0.013 ... ... -0.00185
0.949379 ... ... 35.300 0.200 35.500 210000 0.013 0 0.013 ... ... -0.00194
0.947166 ... ... 34.300 0.200 34.500 220000 0.013 0 0.013 ... ... -0.002033
0.944895 ... ... 33.300 0.200 33.500 230000 0.013 0 0.013 ... ... -0.002131
0.94256 ... ... 32.300 0.200 32.500 240000 0.013 0 0.013 ... ... -0.002234
0.940154 ... ... 31.300 0.200 31.500 250000 0.013 0 0.013 ... ... -0.002342
0.937668 ... ... 30.300 0.200 30.500 260000 0.013 0 0.013 ... ... -0.002455
0.935094 ... ... 29.300 0.200 29.500 270000 0.013 0 0.013 ... ... -0.002574
0.932423 ... ... 28.300 0.200 28.500 280000 0.013 0 0.013 ... ... -0.0027
0.929644 ... ... 27.300 0.200 27.500 290000 0.013 0 0.013 ... ... -0.002834
0.926747 ... ... 26.300 0.200 26.500 300000 0.013 0 0.013 ... ... -0.002976
0.923718 ... ... 25.300 0.200 25.500 310000 0.013 0 0.013 ... ... -0.003127
0.920542 ... ... 24.300 0.200 24.500 320000 0.013 0 0.013 ... ... -0.003289
0.917205 ... ... 23.300 0.200 23.500 330000 0.013 0 0.013 ... ... -0.003462
0.913686 ... ... 22.300 0.200 22.500 340000 0.013 0 0.013 ... ... -0.003649
0.909966 ... ... 21.300 0.200 21.500 350000 0.013 0 0.013 ... ... -0.003852
0.906018 ... ... 20.300 0.200 20.500 360000 0.013 0 0.013 ... ... -0.004071
0.901815 ... ... 19.300 0.200 19.500 370000 0.013 0 0.013 ... ... -0.00431
0.897322 ... ... 18.300 0.200 18.500 380000 0.013 0 0.013 ... ... -0.004572
0.892501 ... ... 17.300 0.200 17.500 390000 0.013 0 0.013 ... ... -0.004861
0.887302 ... ... 16.300 0.200 16.500 400000 0.013 0 0.013 ... ... -0.005182
0.881669 ... ... 15.300 0.200 15.500 410000 0.013 0 0.013 ... ... -0.00554
0.878667 ... ... 14.800 0.200 15 415000 0.013 0 0.013 ... ... -0.005735
0.87553 ... ... 14.300 0.200 14.500 420000 0.013 0 0.013 ... ... -0.005942
0.872246 ... ... 13.800 0.200 14 425000 0.013 0 0.013 ... ... -0.006164
0.8688 ... ... 13.300 0.200 13.500 430000 0.013 0 0.013 ... ... -0.0064
0.86518 ... ... 12.800 0.200 13 435000 0.013 0 0.013 ... ... -0.006653
0.86137 ... ... 12.300 0.200 12.500 440000 0.013 0 0.013 ... ... -0.006925
0.857349 ... ... 11.800 0.200 12 445000 0.013 0 0.013 ... ... -0.007217
0.853099 ... ... 11.300 0.200 11.500 450000 0.013 0 0.013 ... ... -0.007534
0.848595 ... ... 10.800 0.200 11 455000 0.013 0 0.013 ... ... -0.007878
0.843808 ... ... 10.300 0.200 10.500 460000 0.013 0 0.013 ... ... -0.008252
0.838709 ... ... 9.800 0.200 10 465000 0.013 0 0.013 ... ... -0.008661
0.833258 ... ... 9.300 0.200 9.500 470000 0.013 0 0.013 ... ... -0.009112
0.827413 ... ... 8.800 0.200 9 475000 0.013 0 0.013 ... ... -0.00961
0.821121 ... ... 8.300 0.200 8.500 480000 0.013 0 0.013 ... ... -0.010164
0.814322 ... ... 7.800 0.200 8 485000 0.013 0 0.013 ... ... -0.010787
0.80694 ... ... 7.300 0.200 7.500 490000 0.013 0 0.013 ... ... -0.011488
0.798884 ... ... 6.800 0.200 7 495000 0.013 0 0.013 ... ... -0.012289
0.790043 ... ... 6.300 0.200 6.500 500000 0.013 0 0.013 ... ... -0.013211
0.780275 ... ... 5.800 0.200 6 505000 0.013 0 0.013 ... ... -0.014288
0.769403 ... ... 5.300 0.200 5.500 510000 0.013 0 0.013 ... ... -0.015563
0.757191 ... ... 4.800 0.200 5 515000 0.013 0 0.013 ... ... -0.017101
0.743332 ... ... 4.300 0.200 4.500 520000 0.013 0 0.013 ... ... -0.018998
0.727407 ... ... 3.800 0.200 4 525000 0.013 0 0.013 ... ... -0.021408
0.70882 ... ... 3.300 0.200 3.500 530000 0.013 0 0.013 ... ... -0.02459
0.686701 ... ... 2.800 0.200 3 535000 0.013 0 0.013 ... ... -0.029021
0.659703 ... ... 2.325 0.175 2.500 540000 0.025 0 0.025 ... ... -0.057684
0.622091 ... ... 1.850 0.200 2.050 545000 0.050 -0.025 0.075 ... ... -0.114558
0.575672 ... ... 1.425 0.175 1.600 550000 0.100 -0.025 0.125 ... ... -0.227879
0.515181 ... ... 1.050 0.125 1.175 555000 0.200 -0.050 0.250 ... ... -0.460769
0.44059 ... ... 0.725 0.125 0.850 560000 0.350 -0.075 0.425 ... ... -0.995933
0.351873 ... ... 0.475 0.075 0.550 565000 0.550 -0.125 0.675 ... ... -0.995933
0.264682 ... ... 0.275 0.075 0.350 570000 0.850 -0.125 0.975 ... ... -0.995933
0.181022 ... ... 0.150 0.050 0.200 575000 1.200 -0.150 1.350 ... ... -0.995933
0.109231 ... ... 0.075 0.025 0.100 580000 1.600 -0.175 1.775 ... ... -0.995933
0.06276 ... ... 0.050 0 0.050 585000 2.050 -0.175 2.225 ... ... -0.995933
0.034895 ... ... 0.025 0 0.025 590000 2.525 -0.175 2.700 ... ... -0.995933
0.018969 ... ... 0.013 0 0.013 595000 3 -0.200 3.200 ... ... -0.995933
0.017406 ... ... 0.013 0 0.013 600000 3.500 -0.200 3.700 ... ... -0.995933
0.016117 ... ... 0.013 0 0.013 605000 4 -0.200 4.200 ... ... -0.995933
0.015037 ... ... 0.013 0 0.013 610000 4.500 -0.200 4.700 ... ... -0.995933
0.014114 ... ... 0.013 0 0.013 615000 5 -0.200 5.200 ... ... -0.995933
0.013318 ... ... 0.013 0 0.013 620000 5.500 -0.200 5.700 ... ... -0.995933
0.012622 ... ... 0.013 0 0.013 625000 6 -0.200 6.200 ... ... -0.995933
0.012008 ... ... 0.013 0 0.013 630000 6.500 -0.200 6.700 ... ... -0.995933
0.011463 ... ... 0.013 0 0.013 635000 7 -0.200 7.200 ... ... -0.995933
0.010975 ... ... 0.013 0 0.013 640000 7.500 -0.200 7.700 ... ... -0.995933
0.010534 ... ... 0.013 0 0.013 645000 8 -0.200 8.200 ... ... -0.995933
0.010135 ... ... 0.013 0 0.013 650000 8.500 -0.200 8.700 ... ... -0.995933
0.009772 ... ... 0.013 0 0.013 655000 9 -0.200 9.200 ... ... -0.995933
0.009439 ... ... 0.013 0 0.013 660000 9.500 -0.200 9.700 ... ... -0.995933
0.009133 ... ... 0.013 0 0.013 665000 10 -0.200 10.200 ... ... -0.995933
0.008852 ... ... 0.013 0 0.013 670000 10.500 -0.200 10.700 ... ... -0.995933
0.008591 ... ... 0.013 0 0.013 675000 11 -0.200 11.200 ... ... -0.995933
0.008348 ... ... 0.013 0 0.013 680000 11.500 -0.200 11.700 ... ... -0.995933
0.008123 ... ... 0.013 0 0.013 685000 12 -0.200 12.200 ... ... -0.995933
0.007913 ... ... 0.013 0 0.013 690000 12.500 -0.200 12.700 ... ... -0.995933
0.007715 ... ... 0.013 0 0.013 695000 13 -0.200 13.200 ... ... -0.995933
0.00753 ... ... 0.013 0 0.013 700000 13.500 -0.200 13.700 ... ... -0.995933
0.007356 ... ... 0.013 0 0.013 705000 14 -0.200 14.200 ... ... -0.995933
0.007193 ... ... 0.013 0 0.013 710000 14.500 -0.200 14.700 ... ... -0.995933
0.007038 ... ... 0.013 0 0.013 715000 15 -0.200 15.200 ... ... -0.995933
0.006892 ... ... 0.013 0 0.013 720000 15.500 -0.200 15.700 ... ... -0.995933
0.006753 ... ... 0.013 0 0.013 725000 16 -0.200 16.200 ... ... -0.995933
0.006622 ... ... 0.013 0 0.013 730000 16.500 -0.200 16.700 ... ... -0.995933
0.006497 ... ... 0.013 0 0.013 735000 17 -0.200 17.200 ... ... -0.995933
0.006379 ... ... 0.013 0 0.013 740000 17.500 -0.200 17.700 ... ... -0.995933
0.006157 ... ... 0.013 0 0.013 750000 18.500 -0.200 18.700 ... ... -0.995933
0.005956 ... ... 0.013 0 0.013 760000 19.500 -0.200 19.700 ... ... -0.995933
0.005772 ... ... 0.013 0 0.013 770000 20.500 -0.200 20.700 ... ... -0.995933
0.005602 ... ... 0.013 0 0.013 780000 21.500 -0.200 21.700 ... ... -0.995933
0.005445 ... ... 0.013 0 0.013 790000 22.500 -0.200 22.700 ... ... -0.995933
0.0053 ... ... 0.013 0 0.013 800000 23.500 -0.200 23.700 ... ... -0.995933
0.005165 ... ... 0.013 0 0.013 810000 24.500 -0.200 24.700 ... ... -0.995933
0.005039 ... ... 0.013 0 0.013 820000 25.500 -0.200 25.700 ... ... -0.995933
0.004922 ... ... 0.013 0 0.013 830000 26.500 -0.200 26.700 ... ... -0.995933
0.004812 ... ... 0.013 0 0.013 840000 27.500 -0.200 27.700 ... ... -0.995933
0.004709 ... ... 0.013 0 0.013 850000 28.500 -0.200 28.700 ... ... -0.995933
0.004612 ... ... 0.013 0 0.013 860000 29.500 -0.200 29.700 ... ... -0.995933
0.00452 ... ... 0.013 0 0.013 870000 30.500 -0.200 30.700 ... ... -0.995933
0.004434 ... ... 0.013 0 0.013 880000 31.500 -0.200 31.700 ... ... -0.995933
0.004353 ... ... 0.013 0 0.013 890000 32.500 -0.200 32.700 ... ... -0.995933
0.004275 ... ... 0.013 0 0.013 900000 33.500 -0.200 33.700 ... ... -0.995933
0.004202 ... ... 0.013 0 0.013 910000 34.500 -0.200 34.700 ... ... -0.995933
0.004132 ... ... 0.013 0 0.013 920000 35.500 -0.200 35.700 ... ... -0.995933
0.004065 ... ... 0.013 0 0.013 930000 36.500 -0.200 36.700 ... ... -0.995933
0.004002 ... ... 0.013 0 0.013 940000 37.500 -0.200 37.700 ... ... -0.995933
0.003942 ... ... 0.013 0 0.013 950000 38.500 -0.200 38.700 ... ... -0.995933
0.003884 ... ... 0.013 0 0.013 960000 39.500 -0.200 39.700 ... ... -0.995933
0.003829 ... ... 0.013 0 0.013 970000 40.500 -0.200 40.700 ... ... -0.995933
0.003776 ... ... 0.013 0 0.013 980000 41.500 -0.200 41.700 ... ... -0.995933
0.003725 ... ... 0.013 0 0.013 990000 42.500 -0.200 42.700 ... ... -0.995933

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.