DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.250
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
0.998212 ... ... 59.525 -0.275 59.250 110000 0.013 0 0.013 ... ... -0.000824
0.998155 ... ... 58.525 -0.275 58.250 120000 0.013 0 0.013 ... ... -0.000869
0.9981 ... ... 57.525 -0.275 57.250 130000 0.013 0 0.013 ... ... -0.000914
0.998048 ... ... 56.525 -0.275 56.250 140000 0.013 0 0.013 ... ... -0.000959
0.997996 ... ... 55.525 -0.275 55.250 150000 0.013 0 0.013 ... ... -0.001005
0.997947 ... ... 54.525 -0.275 54.250 160000 0.013 0 0.013 ... ... -0.001051
0.997898 ... ... 53.525 -0.275 53.250 170000 0.013 0 0.013 ... ... -0.001098
0.997851 ... ... 52.525 -0.275 52.250 180000 0.013 0 0.013 ... ... -0.001145
0.997805 ... ... 51.525 -0.275 51.250 190000 0.013 0 0.013 ... ... -0.001194
0.99776 ... ... 50.525 -0.275 50.250 200000 0.013 0 0.013 ... ... -0.001243
0.997716 ... ... 49.525 -0.275 49.250 210000 0.013 0 0.013 ... ... -0.001294
0.997672 ... ... 48.525 -0.275 48.250 220000 0.013 0 0.013 ... ... -0.001346
0.99763 ... ... 47.525 -0.275 47.250 230000 0.013 0 0.013 ... ... -0.001399
0.997588 ... ... 46.525 -0.275 46.250 240000 0.013 0 0.013 ... ... -0.001454
0.997547 ... ... 45.525 -0.275 45.250 250000 0.013 0 0.013 ... ... -0.00151
0.997506 ... ... 44.525 -0.275 44.250 260000 0.013 0 0.013 ... ... -0.001568
0.997466 ... ... 43.525 -0.275 43.250 270000 0.013 0 0.013 ... ... -0.001628
0.997427 ... ... 42.525 -0.275 42.250 280000 0.013 0 0.013 ... ... -0.00169
0.997388 ... ... 41.525 -0.275 41.250 290000 0.013 0 0.013 ... ... -0.001754
0.99735 ... ... 40.525 -0.275 40.250 300000 0.013 0 0.013 ... ... -0.001821
0.997312 ... ... 39.525 -0.275 39.250 310000 0.013 0 0.013 ... ... -0.00189
0.997275 ... ... 38.525 -0.275 38.250 320000 0.013 0 0.013 ... ... -0.001961
0.997238 ... ... 37.525 -0.275 37.250 330000 0.013 0 0.013 ... ... -0.002036
0.997202 ... ... 36.525 -0.275 36.250 340000 0.013 0 0.013 ... ... -0.002114
0.997166 ... ... 35.525 -0.275 35.250 350000 0.013 0 0.013 ... ... -0.002196
0.99713 ... ... 34.525 -0.275 34.250 360000 0.013 0 0.013 ... ... -0.002281
0.997095 ... ... 33.525 -0.275 33.250 370000 0.013 0 0.013 ... ... -0.00237
0.99706 ... ... 32.525 -0.275 32.250 380000 0.013 0 0.013 ... ... -0.002464
0.997025 ... ... 31.525 -0.275 31.250 390000 0.013 0 0.013 ... ... -0.002563
0.996991 ... ... 30.525 -0.275 30.250 400000 0.013 0 0.013 ... ... -0.002667
0.996957 ... ... 29.525 -0.275 29.250 410000 0.013 0 0.013 ... ... -0.002778
0.996923 ... ... 28.525 -0.275 28.250 420000 0.013 0 0.013 ... ... -0.002894
0.99689 ... ... 27.525 -0.275 27.250 430000 0.013 0 0.013 ... ... -0.003018
0.996857 ... ... 26.525 -0.275 26.250 440000 0.013 0 0.013 ... ... -0.003149
0.996824 ... ... 25.525 -0.275 25.250 450000 0.013 0 0.013 ... ... -0.00329
0.996792 ... ... 24.525 -0.275 24.250 460000 0.013 0 0.013 ... ... -0.00344
0.996759 ... ... 23.525 -0.275 23.250 470000 0.013 0 0.013 ... ... -0.003601
0.996727 ... ... 22.525 -0.275 22.250 480000 0.013 0 0.013 ... ... -0.003774
0.996711 ... ... 22.025 -0.275 21.750 485000 0.013 0 0.013 ... ... -0.003866
0.996695 ... ... 21.525 -0.275 21.250 490000 0.013 0 0.013 ... ... -0.003962
0.996679 ... ... 21.025 -0.275 20.750 495000 0.013 0 0.013 ... ... -0.004061
0.996664 ... ... 20.525 -0.275 20.250 500000 0.013 0 0.013 ... ... -0.004165
0.996648 ... ... 20.025 -0.275 19.750 505000 0.013 0 0.013 ... ... -0.004273
0.996632 ... ... 19.525 -0.275 19.250 510000 0.013 0 0.013 ... ... -0.004386
0.996617 ... ... 19.025 -0.275 18.750 515000 0.013 0 0.013 ... ... -0.004504
0.996601 ... ... 18.525 -0.275 18.250 520000 0.013 0 0.013 ... ... -0.004628
0.996586 ... ... 18.025 -0.275 17.750 525000 0.013 0 0.013 ... ... -0.004758
0.99657 ... ... 17.525 -0.275 17.250 530000 0.013 0 0.013 ... ... -0.004894
0.996555 ... ... 17.025 -0.275 16.750 535000 0.013 0 0.013 ... ... -0.005037
0.99654 ... ... 16.525 -0.275 16.250 540000 0.013 0 0.013 ... ... -0.005188
0.996524 ... ... 16.025 -0.275 15.750 545000 0.013 0 0.013 ... ... -0.005347
0.996509 ... ... 15.525 -0.275 15.250 550000 0.013 0 0.013 ... ... -0.005515
0.996494 ... ... 15.025 -0.275 14.750 555000 0.013 0 0.013 ... ... -0.005692
0.996479 ... ... 14.525 -0.275 14.250 560000 0.013 0 0.013 ... ... -0.005881
0.996464 ... ... 14.025 -0.275 13.750 565000 0.013 0 0.013 ... ... -0.006082
0.996449 ... ... 13.525 -0.275 13.250 570000 0.013 0 0.013 ... ... -0.006295
0.996434 ... ... 13.025 -0.275 12.750 575000 0.013 0 0.013 ... ... -0.006523
0.996419 ... ... 12.525 -0.275 12.250 580000 0.013 0 0.013 ... ... -0.006767
0.996404 ... ... 12.025 -0.275 11.750 585000 0.013 0 0.013 ... ... -0.007029
0.996389 ... ... 11.525 -0.275 11.250 590000 0.013 0 0.013 ... ... -0.007311
0.996374 ... ... 11.025 -0.275 10.750 595000 0.013 0 0.013 ... ... -0.007615
0.996359 ... ... 10.525 -0.275 10.250 600000 0.013 0 0.013 ... ... -0.007946
0.996345 ... ... 10.025 -0.275 9.750 605000 0.013 0 0.013 ... ... -0.008306
0.99633 ... ... 9.525 -0.275 9.250 610000 0.013 0 0.013 ... ... -0.008698
0.996315 ... ... 9.025 -0.275 8.750 615000 0.013 0 0.013 ... ... -0.009129
0.9963 ... ... 8.525 -0.275 8.250 620000 0.013 0 0.013 ... ... -0.009605
0.996286 ... ... 8.025 -0.275 7.750 625000 0.013 0 0.013 ... ... -0.010134
0.996271 ... ... 7.525 -0.275 7.250 630000 0.013 0 0.013 ... ... -0.010725
0.996256 ... ... 7.025 -0.275 6.750 635000 0.013 0 0.013 ... ... -0.01139
0.996242 ... ... 6.525 -0.275 6.250 640000 0.013 0 0.013 ... ... -0.012147
0.996227 ... ... 6.025 -0.275 5.750 645000 0.013 0 0.013 ... ... -0.013014
0.996213 ... ... 5.525 -0.275 5.250 650000 0.013 0 0.013 ... ... -0.014022
0.996198 ... ... 5.025 -0.275 4.750 655000 0.013 0 0.013 ... ... -0.015208
0.996184 ... ... 4.525 -0.275 4.250 660000 0.013 0 0.013 ... ... -0.016627
0.996169 ... ... 4.025 -0.275 3.750 665000 0.013 0 0.013 ... ... -0.018365
0.996154 ... ... 3.525 -0.275 3.250 670000 0.013 0 0.013 ... ... -0.020545
0.99614 ... ... 3.025 -0.275 2.750 675000 0.013 0 0.013 ... ... -0.023374
0.996125 ... ... 2.525 -0.275 2.250 680000 0.013 0 0.013 ... ... -0.027221
0.996111 ... ... 2.025 -0.275 1.750 685000 0.013 0 0.013 ... ... -0.03282
0.996097 ... ... 1.525 -0.275 1.250 690000 0.013 0 0.013 ... ... -0.041873
0.996083 ... ... 1.025 -0.275 0.750 695000 0.013 0 0.013 ... ... -0.059702
0.825488 ... ... 0.525 -0.250 0.275 700000 0.025 0.013 0.013 ... ... -0.173759
0.240659 ... ... 0.125 -0.075 0.050 705000 0.300 0.200 0.100 ... ... -0.758738
0.060521 ... ... 0.013 0 0.013 710000 0.750 0.275 0.475 ... ... -0.996041
0.042805 ... ... 0.013 0 0.013 715000 1.250 0.275 0.975 ... ... -0.996027
0.033828 ... ... 0.013 0 0.013 720000 1.750 0.275 1.475 ... ... -0.996013
0.028288 ... ... 0.013 0 0.013 725000 2.250 0.275 1.975 ... ... -0.995999
0.024489 ... ... 0.013 0 0.013 730000 2.750 0.275 2.475 ... ... -0.995985
0.021701 ... ... 0.013 0 0.013 735000 3.250 0.275 2.975 ... ... -0.995972
0.019556 ... ... 0.013 0 0.013 740000 3.750 0.275 3.475 ... ... -0.995959
0.017849 ... ... 0.013 0 0.013 745000 4.250 0.275 3.975 ... ... -0.995945
0.016458 ... ... 0.013 0 0.013 750000 4.750 0.275 4.475 ... ... -0.995932
0.015297 ... ... 0.013 0 0.013 755000 5.250 0.275 4.975 ... ... -0.995918
0.014311 ... ... 0.013 0 0.013 760000 5.750 0.275 5.475 ... ... -0.995905
0.013466 ... ... 0.013 0 0.013 765000 6.250 0.275 5.975 ... ... -0.995891
0.012729 ... ... 0.013 0 0.013 770000 6.750 0.275 6.475 ... ... -0.995878
0.012082 ... ... 0.013 0 0.013 775000 7.250 0.275 6.975 ... ... -0.995864
0.011508 ... ... 0.013 0 0.013 780000 7.750 0.275 7.475 ... ... -0.995851
0.010996 ... ... 0.013 0 0.013 785000 8.250 0.275 7.975 ... ... -0.995838
0.010535 ... ... 0.013 0 0.013 790000 8.750 0.275 8.475 ... ... -0.995824
0.010119 ... ... 0.013 0 0.013 795000 9.250 0.275 8.975 ... ... -0.995811
0.00974 ... ... 0.013 0 0.013 800000 9.750 0.275 9.475 ... ... -0.995797
0.009394 ... ... 0.013 0 0.013 805000 10.250 0.275 9.975 ... ... -0.995784
0.009076 ... ... 0.013 0 0.013 810000 10.750 0.275 10.475 ... ... -0.995771
0.008784 ... ... 0.013 0 0.013 815000 11.250 0.275 10.975 ... ... -0.995757
0.008515 ... ... 0.013 0 0.013 820000 11.750 0.275 11.475 ... ... -0.995744
0.008263 ... ... 0.013 0 0.013 825000 12.250 0.275 11.975 ... ... -0.995731
0.00803 ... ... 0.013 0 0.013 830000 12.750 0.275 12.475 ... ... -0.995718
0.007813 ... ... 0.013 0 0.013 835000 13.250 0.275 12.975 ... ... -0.995704
0.00761 ... ... 0.013 0 0.013 840000 13.750 0.275 13.475 ... ... -0.995691
0.007419 ... ... 0.013 0 0.013 845000 14.250 0.275 13.975 ... ... -0.995678
0.007239 ... ... 0.013 0 0.013 850000 14.750 0.275 14.475 ... ... -0.995665
0.007071 ... ... 0.013 0 0.013 855000 15.250 0.275 14.975 ... ... -0.995652
0.006912 ... ... 0.013 0 0.013 860000 15.750 0.275 15.475 ... ... -0.995639
0.006762 ... ... 0.013 0 0.013 865000 16.250 0.275 15.975 ... ... -0.995626
0.00662 ... ... 0.013 0 0.013 870000 16.750 0.275 16.475 ... ... -0.995613
0.006485 ... ... 0.013 0 0.013 875000 17.250 0.275 16.975 ... ... -0.9956
0.006357 ... ... 0.013 0 0.013 880000 17.750 0.275 17.475 ... ... -0.995587
0.006235 ... ... 0.013 0 0.013 885000 18.250 0.275 17.975 ... ... -0.995574
0.006119 ... ... 0.013 0 0.013 890000 18.750 0.275 18.475 ... ... -0.99556
0.006009 ... ... 0.013 0 0.013 895000 19.250 0.275 18.975 ... ... -0.995547
0.005903 ... ... 0.013 0 0.013 900000 19.750 0.275 19.475 ... ... -0.995534
0.005706 ... ... 0.013 0 0.013 910000 20.750 0.275 20.475 ... ... -0.995508
0.005525 ... ... 0.013 0 0.013 920000 21.750 0.275 21.475 ... ... -0.995483
0.005359 ... ... 0.013 0 0.013 930000 22.750 0.275 22.475 ... ... -0.995457
0.005205 ... ... 0.013 0 0.013 940000 23.750 0.275 23.475 ... ... -0.995431
0.005062 ... ... 0.013 0 0.013 950000 24.750 0.275 24.475 ... ... -0.995406
0.00493 ... ... 0.013 0 0.013 960000 25.750 0.275 25.475 ... ... -0.99538
0.004806 ... ... 0.013 0 0.013 970000 26.750 0.275 26.475 ... ... -0.995355
0.00469 ... ... 0.013 0 0.013 980000 27.750 0.275 27.475 ... ... -0.99533
0.004582 ... ... 0.013 0 0.013 990000 28.750 0.275 28.475 ... ... -0.995305
0.004481 ... ... 0.013 0 0.013 1000000 29.750 0.275 29.475 ... ... -0.99528
0.004385 ... ... 0.013 0 0.013 1010000 30.750 0.275 30.475 ... ... -0.995255
0.004294 ... ... 0.013 0 0.013 1020000 31.750 0.275 31.475 ... ... -0.99523
0.004209 ... ... 0.013 0 0.013 1030000 32.750 0.275 32.475 ... ... -0.995206
0.004128 ... ... 0.013 0 0.013 1040000 33.750 0.275 33.475 ... ... -0.995181
0.004052 ... ... 0.013 0 0.013 1050000 34.750 0.275 34.475 ... ... -0.995156
0.003979 ... ... 0.013 0 0.013 1060000 35.750 0.275 35.475 ... ... -0.995132
0.00391 ... ... 0.013 0 0.013 1070000 36.750 0.275 36.475 ... ... -0.995107
0.003844 ... ... 0.013 0 0.013 1080000 37.750 0.275 37.475 ... ... -0.995083

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.