DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 55.025
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.999881 ... ... 40 0.025 40.025 150000 0.013 0 0.013 ... ... 0
0.999881 ... ... 39 0.025 39.025 160000 0.013 0 0.013 ... ... 0
0.999881 ... ... 38 0.025 38.025 170000 0.013 0 0.013 ... ... 0
0.999881 ... ... 37 0.025 37.025 180000 0.013 0 0.013 ... ... 0
0.999144 ... ... 36 0.025 36.025 190000 0.013 0 0.013 ... ... 0
0.999126 ... ... 35 0.025 35.025 200000 0.013 0 0.013 ... ... 0
0.999107 ... ... 34 0.025 34.025 210000 0.013 0 0.013 ... ... -0.001975
0.99909 ... ... 33 0.025 33.025 220000 0.013 0 0.013 ... ... -0.002071
0.999072 ... ... 32 0.025 32.025 230000 0.013 0 0.013 ... ... -0.002172
0.999055 ... ... 31 0.025 31.025 240000 0.013 0 0.013 ... ... -0.002277
0.999038 ... ... 30 0.025 30.025 250000 0.013 0 0.013 ... ... -0.002388
0.999022 ... ... 29 0.025 29.025 260000 0.013 0 0.013 ... ... -0.002505
0.999005 ... ... 28 0.025 28.025 270000 0.013 0 0.013 ... ... -0.002628
0.998989 ... ... 27 0.025 27.025 280000 0.013 0 0.013 ... ... -0.002758
0.998973 ... ... 26 0.025 26.025 290000 0.013 0 0.013 ... ... -0.002896
0.998957 ... ... 25 0.025 25.025 300000 0.013 0 0.013 ... ... -0.003044
0.998942 ... ... 24 0.025 24.025 310000 0.013 0 0.013 ... ... -0.0032
0.998926 ... ... 23 0.025 23.025 320000 0.013 0 0.013 ... ... -0.003369
0.998911 ... ... 22 0.025 22.025 330000 0.013 0 0.013 ... ... -0.00355
0.998896 ... ... 21 0.025 21.025 340000 0.013 0 0.013 ... ... -0.003745
0.998882 ... ... 20 0.025 20.025 350000 0.013 0 0.013 ... ... -0.003956
0.998867 ... ... 19 0.025 19.025 360000 0.013 0 0.013 ... ... -0.004186
0.99886 ... ... 18.500 0.025 18.525 365000 0.013 0 0.013 ... ... -0.004309
0.998852 ... ... 18 0.025 18.025 370000 0.013 0 0.013 ... ... -0.004437
0.998845 ... ... 17.500 0.025 17.525 375000 0.013 0 0.013 ... ... -0.004572
0.998838 ... ... 17 0.025 17.025 380000 0.013 0 0.013 ... ... -0.004713
0.998831 ... ... 16.500 0.025 16.525 385000 0.013 0 0.013 ... ... -0.004862
0.998824 ... ... 16 0.025 16.025 390000 0.013 0 0.013 ... ... -0.005019
0.998817 ... ... 15.500 0.025 15.525 395000 0.013 0 0.013 ... ... -0.005184
0.998809 ... ... 15 0.025 15.025 400000 0.013 0 0.013 ... ... -0.005359
0.998802 ... ... 14.500 0.025 14.525 405000 0.013 0 0.013 ... ... -0.005543
0.998795 ... ... 14 0.025 14.025 410000 0.013 0 0.013 ... ... -0.005739
0.998788 ... ... 13.500 0.025 13.525 415000 0.013 0 0.013 ... ... -0.005948
0.998781 ... ... 13 0.025 13.025 420000 0.013 0 0.013 ... ... -0.00617
0.998774 ... ... 12.500 0.025 12.525 425000 0.013 0 0.013 ... ... -0.006407
0.998767 ... ... 12 0.025 12.025 430000 0.013 0 0.013 ... ... -0.006662
0.998761 ... ... 11.500 0.025 11.525 435000 0.013 0 0.013 ... ... -0.006935
0.998754 ... ... 11 0.025 11.025 440000 0.013 0 0.013 ... ... -0.007229
0.998747 ... ... 10.500 0.025 10.525 445000 0.013 0 0.013 ... ... -0.007547
0.99874 ... ... 10 0.025 10.025 450000 0.013 0 0.013 ... ... -0.007893
0.998733 ... ... 9.500 0.025 9.525 455000 0.013 0 0.013 ... ... -0.008269
0.998727 ... ... 9 0.025 9.025 460000 0.013 0 0.013 ... ... -0.008681
0.99872 ... ... 8.500 0.025 8.525 465000 0.013 0 0.013 ... ... -0.009135
0.998713 ... ... 8 0.025 8.025 470000 0.013 0 0.013 ... ... -0.009636
0.998707 ... ... 7.500 0.025 7.525 475000 0.013 0 0.013 ... ... -0.010194
0.9987 ... ... 7 0.025 7.025 480000 0.013 0 0.013 ... ... -0.010821
0.998694 ... ... 6.500 0.025 6.525 485000 0.013 0 0.013 ... ... -0.011528
0.998688 ... ... 6 0.025 6.025 490000 0.013 0 0.013 ... ... -0.012335
0.998681 ... ... 5.500 0.025 5.525 495000 0.013 0 0.013 ... ... -0.013265
0.998675 ... ... 5 0.025 5.025 500000 0.013 0 0.013 ... ... -0.014351
0.998668 ... ... 4.500 0.025 4.525 505000 0.013 0 0.013 ... ... -0.01564
0.998662 ... ... 4 0.025 4.025 510000 0.013 0 0.013 ... ... -0.017195
0.998655 ... ... 3.500 0.025 3.525 515000 0.013 0 0.013 ... ... -0.019116
0.998649 ... ... 3 0.025 3.025 520000 0.013 0 0.013 ... ... -0.021561
0.998642 ... ... 2.500 0.025 2.525 525000 0.013 0 0.013 ... ... -0.024796
0.998636 ... ... 2 0.025 2.025 530000 0.013 0 0.013 ... ... -0.029314
0.99863 ... ... 1.500 0.025 1.525 535000 0.013 0 0.013 ... ... -0.036159
0.998623 ... ... 1 0.025 1.025 540000 0.013 0 0.013 ... ... -0.048048
0.998617 ... ... 0.500 0.025 0.525 545000 0.013 0 0.013 ... ... -0.075499
0.998611 ... ... 0.075 -0.050 0.025 550000 0.013 -0.063 0.075 ... ... -0.331082
0.081457 ... ... 0.013 0 0.013 555000 0.475 -0.025 0.500 ... ... -0.998604
0.050875 ... ... 0.013 0 0.013 560000 0.975 -0.025 1 ... ... -0.998598
0.038285 ... ... 0.013 0 0.013 565000 1.475 -0.025 1.500 ... ... -0.998592
0.031191 ... ... 0.013 0 0.013 570000 1.975 -0.025 2 ... ... -0.998586
0.026571 ... ... 0.013 0 0.013 575000 2.475 -0.025 2.500 ... ... -0.998579
0.023292 ... ... 0.013 0 0.013 580000 2.975 -0.025 3 ... ... -0.998573
0.020831 ... ... 0.013 0 0.013 585000 3.475 -0.025 3.500 ... ... -0.998567
0.018908 ... ... 0.013 0 0.013 590000 3.975 -0.025 4 ... ... -0.998561
0.017359 ... ... 0.013 0 0.013 595000 4.475 -0.025 4.500 ... ... -0.998555
0.016081 ... ... 0.013 0 0.013 600000 4.975 -0.025 5 ... ... -0.998548
0.015008 ... ... 0.013 0 0.013 605000 5.475 -0.025 5.500 ... ... -0.998542
0.014092 ... ... 0.013 0 0.013 610000 5.975 -0.025 6 ... ... -0.998536
0.0133 ... ... 0.013 0 0.013 615000 6.475 -0.025 6.500 ... ... -0.99853
0.012608 ... ... 0.013 0 0.013 620000 6.975 -0.025 7 ... ... -0.998524
0.011997 ... ... 0.013 0 0.013 625000 7.475 -0.025 7.500 ... ... -0.998517
0.011455 ... ... 0.013 0 0.013 630000 7.975 -0.025 8 ... ... -0.998511
0.010969 ... ... 0.013 0 0.013 635000 8.475 -0.025 8.500 ... ... -0.998505
0.01053 ... ... 0.013 0 0.013 640000 8.975 -0.025 9 ... ... -0.998499
0.010133 ... ... 0.013 0 0.013 645000 9.475 -0.025 9.500 ... ... -0.998493
0.009771 ... ... 0.013 0 0.013 650000 9.975 -0.025 10 ... ... -0.998487
0.009438 ... ... 0.013 0 0.013 655000 10.475 -0.025 10.500 ... ... -0.998481
0.009134 ... ... 0.013 0 0.013 660000 10.975 -0.025 11 ... ... -0.998475
0.008854 ... ... 0.013 0 0.013 665000 11.475 -0.025 11.500 ... ... -0.998469
0.008593 ... ... 0.013 0 0.013 670000 11.975 -0.025 12 ... ... -0.998463
0.008351 ... ... 0.013 0 0.013 675000 12.475 -0.025 12.500 ... ... -0.998457
0.008127 ... ... 0.013 0 0.013 680000 12.975 -0.025 13 ... ... -0.998451
0.007917 ... ... 0.013 0 0.013 685000 13.475 -0.025 13.500 ... ... -0.998445
0.00772 ... ... 0.013 0 0.013 690000 13.975 -0.025 14 ... ... -0.998439
0.007536 ... ... 0.013 0 0.013 695000 14.475 -0.025 14.500 ... ... -0.998433
0.007362 ... ... 0.013 0 0.013 700000 14.975 -0.025 15 ... ... -0.998428
0.007044 ... ... 0.013 0 0.013 710000 15.975 -0.025 16 ... ... -0.998416
0.00676 ... ... 0.013 0 0.013 720000 16.975 -0.025 17 ... ... -0.998404
0.006505 ... ... 0.013 0 0.013 730000 17.975 -0.025 18 ... ... -0.998393
0.006273 ... ... 0.013 0 0.013 740000 18.975 -0.025 19 ... ... -0.998382
0.006062 ... ... 0.013 0 0.013 750000 19.975 -0.025 20 ... ... -0.99837
0.00587 ... ... 0.013 0 0.013 760000 20.975 -0.025 21 ... ... -0.998359
0.005694 ... ... 0.013 0 0.013 770000 21.975 -0.025 22 ... ... -0.998347
0.00553 ... ... 0.013 0 0.013 780000 22.975 -0.025 23 ... ... -0.998336
0.00538 ... ... 0.013 0 0.013 790000 23.975 -0.025 24 ... ... -0.998325
0.005241 ... ... 0.013 0 0.013 800000 24.975 -0.025 25 ... ... -0.998314
0.005111 ... ... 0.013 0 0.013 810000 25.975 -0.025 26 ... ... -0.998303
0.004989 ... ... 0.013 0 0.013 820000 26.975 -0.025 27 ... ... -0.998292
0.004876 ... ... 0.013 0 0.013 830000 27.975 -0.025 28 ... ... -0.99828
0.00477 ... ... 0.013 0 0.013 840000 28.975 -0.025 29 ... ... -0.998269
0.004669 ... ... 0.013 0 0.013 850000 29.975 -0.025 30 ... ... -0.998258
0.004575 ... ... 0.013 0 0.013 860000 30.975 -0.025 31 ... ... -0.998247
0.004487 ... ... 0.013 0 0.013 870000 31.975 -0.025 32 ... ... -0.998236
0.004403 ... ... 0.013 0 0.013 880000 32.975 -0.025 33 ... ... -0.998225
0.004324 ... ... 0.013 0 0.013 890000 33.975 -0.025 34 ... ... -0.998214
0.004248 ... ... 0.013 0 0.013 900000 34.975 -0.025 35 ... ... -0.998203
0.004176 ... ... 0.013 0 0.013 910000 35.975 -0.025 36 ... ... -0.998193
0.004108 ... ... 0.013 0 0.013 920000 36.975 -0.025 37 ... ... -0.998182
0.004043 ... ... 0.013 0 0.013 930000 37.975 -0.025 38 ... ... -0.998171
0.003982 ... ... 0.013 0 0.013 940000 38.975 -0.025 39 ... ... -0.998161
0.003923 ... ... 0.013 0 0.013 950000 39.975 -0.025 40 ... ... -0.99815
0.003866 ... ... 0.013 0 0.013 960000 40.975 -0.025 41 ... ... -0.998139
0.003812 ... ... 0.013 0 0.013 970000 41.975 -0.025 42 ... ... -0.998129
0.003761 ... ... 0.013 0 0.013 980000 42.975 -0.025 43 ... ... -0.998118
0.003711 ... ... 0.013 0 0.013 990000 43.975 -0.025 44 ... ... -0.998108
0.003664 ... ... 0.013 0 0.013 1000000 44.975 -0.025 45 ... ... -0.998097
0.003618 ... ... 0.013 0 0.013 1010000 45.975 -0.025 46 ... ... -0.998087
0.003574 ... ... 0.013 0 0.013 1020000 46.975 -0.025 47 ... ... -0.998077
0.003532 ... ... 0.013 0 0.013 1030000 47.975 -0.025 48 ... ... -0.998066
0.003491 ... ... 0.013 0 0.013 1040000 48.975 -0.025 49 ... ... -0.998056
0.003451 ... ... 0.013 0 0.013 1050000 49.975 -0.025 50 ... ... -0.998046
0.003414 ... ... 0.013 0 0.013 1060000 50.975 -0.025 51 ... ... -0.998035

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.