DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71
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
0.992004 ... ... 59.400 0.600 60 110000 0.013 0 0.013 ... ... -0.000812
0.99175 ... ... 58.400 0.600 59 120000 0.013 0 0.013 ... ... -0.000855
0.991506 ... ... 57.400 0.600 58 130000 0.013 0 0.013 ... ... -0.0009
0.991269 ... ... 56.400 0.600 57 140000 0.013 0 0.013 ... ... -0.000944
0.991041 ... ... 55.400 0.600 56 150000 0.013 0 0.013 ... ... -0.000988
0.990818 ... ... 54.400 0.600 55 160000 0.013 0 0.013 ... ... -0.001034
0.990602 ... ... 53.400 0.600 54 170000 0.013 0 0.013 ... ... -0.001079
0.990391 ... ... 52.400 0.600 53 180000 0.013 0 0.013 ... ... -0.001126
0.990185 ... ... 51.400 0.600 52 190000 0.013 0 0.013 ... ... -0.001173
0.989983 ... ... 50.400 0.600 51 200000 0.013 0 0.013 ... ... -0.001222
0.989786 ... ... 49.400 0.600 50 210000 0.013 0 0.013 ... ... -0.001271
0.989592 ... ... 48.400 0.600 49 220000 0.013 0 0.013 ... ... -0.001322
0.989402 ... ... 47.400 0.600 48 230000 0.013 0 0.013 ... ... -0.001374
0.989215 ... ... 46.400 0.600 47 240000 0.013 0 0.013 ... ... -0.001427
0.989032 ... ... 45.400 0.600 46 250000 0.013 0 0.013 ... ... -0.001482
0.988851 ... ... 44.400 0.600 45 260000 0.013 0 0.013 ... ... -0.001538
0.988673 ... ... 43.400 0.600 44 270000 0.013 0 0.013 ... ... -0.001596
0.988498 ... ... 42.400 0.600 43 280000 0.013 0 0.013 ... ... -0.001656
0.988324 ... ... 41.400 0.600 42 290000 0.013 0 0.013 ... ... -0.001719
0.988154 ... ... 40.400 0.600 41 300000 0.013 0 0.013 ... ... -0.001783
0.987985 ... ... 39.400 0.600 40 310000 0.013 0 0.013 ... ... -0.00185
0.987819 ... ... 38.400 0.600 39 320000 0.013 0 0.013 ... ... -0.001919
0.987654 ... ... 37.400 0.600 38 330000 0.013 0 0.013 ... ... -0.001992
0.987492 ... ... 36.400 0.600 37 340000 0.013 0 0.013 ... ... -0.002067
0.987331 ... ... 35.400 0.600 36 350000 0.013 0 0.013 ... ... -0.002146
0.987172 ... ... 34.400 0.600 35 360000 0.013 0 0.013 ... ... -0.002228
0.987015 ... ... 33.400 0.600 34 370000 0.013 0 0.013 ... ... -0.002314
0.986859 ... ... 32.400 0.600 33 380000 0.013 0 0.013 ... ... -0.002404
0.986704 ... ... 31.400 0.600 32 390000 0.013 0 0.013 ... ... -0.002499
0.986552 ... ... 30.400 0.600 31 400000 0.013 0 0.013 ... ... -0.002599
0.9864 ... ... 29.400 0.600 30 410000 0.013 0 0.013 ... ... -0.002704
0.98625 ... ... 28.400 0.600 29 420000 0.013 0 0.013 ... ... -0.002816
0.986101 ... ... 27.400 0.600 28 430000 0.013 0 0.013 ... ... -0.002934
0.985954 ... ... 26.400 0.600 27 440000 0.013 0 0.013 ... ... -0.003059
0.985807 ... ... 25.400 0.600 26 450000 0.013 0 0.013 ... ... -0.003193
0.985662 ... ... 24.400 0.600 25 460000 0.013 0 0.013 ... ... -0.003335
0.985518 ... ... 23.400 0.600 24 470000 0.013 0 0.013 ... ... -0.003488
0.985375 ... ... 22.400 0.600 23 480000 0.013 0 0.013 ... ... -0.003652
0.985304 ... ... 21.900 0.600 22.500 485000 0.013 0 0.013 ... ... -0.003738
0.985233 ... ... 21.400 0.600 22 490000 0.013 0 0.013 ... ... -0.003828
0.985162 ... ... 20.900 0.600 21.500 495000 0.013 0 0.013 ... ... -0.003922
0.985092 ... ... 20.400 0.600 21 500000 0.013 0 0.013 ... ... -0.004019
0.985022 ... ... 19.900 0.600 20.500 505000 0.013 0 0.013 ... ... -0.00412
0.984952 ... ... 19.400 0.600 20 510000 0.013 0 0.013 ... ... -0.004226
0.984883 ... ... 18.900 0.600 19.500 515000 0.013 0 0.013 ... ... -0.004336
0.984813 ... ... 18.400 0.600 19 520000 0.013 0 0.013 ... ... -0.004452
0.984744 ... ... 17.900 0.600 18.500 525000 0.013 0 0.013 ... ... -0.004573
0.984676 ... ... 17.400 0.600 18 530000 0.013 0 0.013 ... ... -0.0047
0.984607 ... ... 16.900 0.600 17.500 535000 0.013 0 0.013 ... ... -0.004832
0.984539 ... ... 16.400 0.600 17 540000 0.013 0 0.013 ... ... -0.004971
0.98447 ... ... 15.900 0.600 16.500 545000 0.013 0 0.013 ... ... -0.005118
0.984402 ... ... 15.400 0.600 16 550000 0.013 0 0.013 ... ... -0.005273
0.984335 ... ... 14.900 0.600 15.500 555000 0.013 0 0.013 ... ... -0.005436
0.984267 ... ... 14.400 0.600 15 560000 0.013 0 0.013 ... ... -0.005609
0.9842 ... ... 13.900 0.600 14.500 565000 0.013 0 0.013 ... ... -0.005792
0.984132 ... ... 13.400 0.600 14 570000 0.013 0 0.013 ... ... -0.005986
0.984065 ... ... 12.900 0.600 13.500 575000 0.013 0 0.013 ... ... -0.006193
0.983998 ... ... 12.400 0.600 13 580000 0.013 0 0.013 ... ... -0.006413
0.983932 ... ... 11.900 0.600 12.500 585000 0.013 0 0.013 ... ... -0.006648
0.983865 ... ... 11.400 0.600 12 590000 0.013 0 0.013 ... ... -0.006901
0.983799 ... ... 10.900 0.600 11.500 595000 0.013 0 0.013 ... ... -0.007173
0.983733 ... ... 10.400 0.600 11 600000 0.013 0 0.013 ... ... -0.007465
0.983667 ... ... 9.900 0.600 10.500 605000 0.013 0 0.013 ... ... -0.007782
0.983602 ... ... 9.400 0.600 10 610000 0.013 0 0.013 ... ... -0.008126
0.983536 ... ... 8.900 0.600 9.500 615000 0.013 0 0.013 ... ... -0.008501
0.983471 ... ... 8.400 0.600 9 620000 0.013 0 0.013 ... ... -0.008912
0.983406 ... ... 7.900 0.600 8.500 625000 0.013 0 0.013 ... ... -0.009365
0.983341 ... ... 7.400 0.600 8 630000 0.013 0 0.013 ... ... -0.009865
0.983277 ... ... 6.900 0.600 7.500 635000 0.013 0 0.013 ... ... -0.010423
0.983212 ... ... 6.400 0.600 7 640000 0.013 0 0.013 ... ... -0.011049
0.983148 ... ... 5.900 0.600 6.500 645000 0.013 0 0.013 ... ... -0.011758
0.983084 ... ... 5.400 0.600 6 650000 0.013 0 0.013 ... ... -0.012565
0.98302 ... ... 4.900 0.600 5.500 655000 0.013 0 0.013 ... ... -0.013499
0.982957 ... ... 4.400 0.600 5 660000 0.013 0 0.013 ... ... -0.014588
0.982893 ... ... 3.900 0.600 4.500 665000 0.013 0 0.013 ... ... -0.015884
0.98283 ... ... 3.400 0.600 4 670000 0.013 0 0.013 ... ... -0.017449
0.982767 ... ... 2.900 0.600 3.500 675000 0.013 0 0.013 ... ... -0.019385
0.982704 ... ... 2.400 0.600 3 680000 0.013 0 0.013 ... ... -0.021854
0.982641 ... ... 1.900 0.600 2.500 685000 0.013 0 0.013 ... ... -0.02513
0.982578 ... ... 1.425 0.575 2 690000 0.013 -0.013 0.025 ... ... -0.02972
0.932515 ... ... 0.975 0.550 1.525 695000 0.025 -0.075 0.100 ... ... -0.059256
0.846623 ... ... 0.600 0.475 1.075 700000 0.075 -0.150 0.225 ... ... -0.148277
0.703233 ... ... 0.325 0.350 0.675 705000 0.175 -0.250 0.425 ... ... -0.293578
0.501395 ... ... 0.150 0.225 0.375 710000 0.375 -0.375 0.750 ... ... -0.496113
0.298126 ... ... 0.050 0.125 0.175 715000 0.675 -0.475 1.150 ... ... -0.698662
0.151444 ... ... 0.025 0.050 0.075 720000 1.075 -0.550 1.625 ... ... -0.843383
0.060877 ... ... 0.013 0.013 0.025 725000 1.525 -0.575 2.100 ... ... -0.930718
0.030748 ... ... 0.013 0 0.013 730000 2 -0.600 2.600 ... ... -0.98208
0.02621 ... ... 0.013 0 0.013 735000 2.500 -0.600 3.100 ... ... -0.982018
0.022977 ... ... 0.013 0 0.013 740000 3 -0.600 3.600 ... ... -0.981957
0.020546 ... ... 0.013 0 0.013 745000 3.500 -0.600 4.100 ... ... -0.981895
0.018643 ... ... 0.013 0 0.013 750000 4 -0.600 4.600 ... ... -0.981834
0.017107 ... ... 0.013 0 0.013 755000 4.500 -0.600 5.100 ... ... -0.981773
0.015837 ... ... 0.013 0 0.013 760000 5 -0.600 5.600 ... ... -0.981712
0.014772 ... ... 0.013 0 0.013 765000 5.500 -0.600 6.100 ... ... -0.981651
0.013859 ... ... 0.013 0 0.013 770000 6 -0.600 6.600 ... ... -0.98159
0.013072 ... ... 0.013 0 0.013 775000 6.500 -0.600 7.100 ... ... -0.981529
0.012382 ... ... 0.013 0 0.013 780000 7 -0.600 7.600 ... ... -0.981469
0.011775 ... ... 0.013 0 0.013 785000 7.500 -0.600 8.100 ... ... -0.981408
0.011233 ... ... 0.013 0 0.013 790000 8 -0.600 8.600 ... ... -0.981348
0.010748 ... ... 0.013 0 0.013 795000 8.500 -0.600 9.100 ... ... -0.981288
0.01031 ... ... 0.013 0 0.013 800000 9 -0.600 9.600 ... ... -0.981228
0.009913 ... ... 0.013 0 0.013 805000 9.500 -0.600 10.100 ... ... -0.981168
0.009552 ... ... 0.013 0 0.013 810000 10 -0.600 10.600 ... ... -0.981108
0.00922 ... ... 0.013 0 0.013 815000 10.500 -0.600 11.100 ... ... -0.981049
0.008916 ... ... 0.013 0 0.013 820000 11 -0.600 11.600 ... ... -0.980989
0.008636 ... ... 0.013 0 0.013 825000 11.500 -0.600 12.100 ... ... -0.98093
0.008376 ... ... 0.013 0 0.013 830000 12 -0.600 12.600 ... ... -0.980871
0.008133 ... ... 0.013 0 0.013 835000 12.500 -0.600 13.100 ... ... -0.980812
0.007909 ... ... 0.013 0 0.013 840000 13 -0.600 13.600 ... ... -0.980753
0.007699 ... ... 0.013 0 0.013 845000 13.500 -0.600 14.100 ... ... -0.980694
0.007502 ... ... 0.013 0 0.013 850000 14 -0.600 14.600 ... ... -0.980635
0.007317 ... ... 0.013 0 0.013 855000 14.500 -0.600 15.100 ... ... -0.980577
0.007143 ... ... 0.013 0 0.013 860000 15 -0.600 15.600 ... ... -0.980518
0.00698 ... ... 0.013 0 0.013 865000 15.500 -0.600 16.100 ... ... -0.98046
0.006826 ... ... 0.013 0 0.013 870000 16 -0.600 16.600 ... ... -0.980402
0.00668 ... ... 0.013 0 0.013 875000 16.500 -0.600 17.100 ... ... -0.980344
0.006541 ... ... 0.013 0 0.013 880000 17 -0.600 17.600 ... ... -0.980286
0.00641 ... ... 0.013 0 0.013 885000 17.500 -0.600 18.100 ... ... -0.980228
0.006285 ... ... 0.013 0 0.013 890000 18 -0.600 18.600 ... ... -0.98017
0.006166 ... ... 0.013 0 0.013 895000 18.500 -0.600 19.100 ... ... -0.980112
0.006054 ... ... 0.013 0 0.013 900000 19 -0.600 19.600 ... ... -0.980055
0.005842 ... ... 0.013 0 0.013 910000 20 -0.600 20.600 ... ... -0.97994
0.005649 ... ... 0.013 0 0.013 920000 21 -0.600 21.600 ... ... -0.979825
0.005473 ... ... 0.013 0 0.013 930000 22 -0.600 22.600 ... ... -0.979711
0.005309 ... ... 0.013 0 0.013 940000 23 -0.600 23.600 ... ... -0.979597
0.005158 ... ... 0.013 0 0.013 950000 24 -0.600 24.600 ... ... -0.979484
0.005018 ... ... 0.013 0 0.013 960000 25 -0.600 25.600 ... ... -0.979371
0.004889 ... ... 0.013 0 0.013 970000 26 -0.600 26.600 ... ... -0.979258
0.004766 ... ... 0.013 0 0.013 980000 27 -0.600 27.600 ... ... -0.979146
0.004652 ... ... 0.013 0 0.013 990000 28 -0.600 28.600 ... ... -0.979034
0.004546 ... ... 0.013 0 0.013 1000000 29 -0.600 29.600 ... ... -0.978922
0.004446 ... ... 0.013 0 0.013 1010000 30 -0.600 30.600 ... ... -0.978811
0.004352 ... ... 0.013 0 0.013 1020000 31 -0.600 31.600 ... ... -0.9787
0.004263 ... ... 0.013 0 0.013 1030000 32 -0.600 32.600 ... ... -0.978589
0.004179 ... ... 0.013 0 0.013 1040000 33 -0.600 33.600 ... ... -0.978479
0.004099 ... ... 0.013 0 0.013 1050000 34 -0.600 34.600 ... ... -0.978369
0.004024 ... ... 0.013 0 0.013 1060000 35 -0.600 35.600 ... ... -0.97826
0.003952 ... ... 0.013 0 0.013 1070000 36 -0.600 36.600 ... ... -0.978151
0.003884 ... ... 0.013 0 0.013 1080000 37 -0.600 37.600 ... ... -0.978042

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.