DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71.100
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
0.994101 ... ... 60.025 0.075 60.100 110000 0.013 0 0.013 ... ... -0.00081
0.993914 ... ... 59.025 0.075 59.100 120000 0.013 0 0.013 ... ... -0.000854
0.993734 ... ... 58.025 0.075 58.100 130000 0.013 0 0.013 ... ... -0.000898
0.99356 ... ... 57.025 0.075 57.100 140000 0.013 0 0.013 ... ... -0.000942
0.993392 ... ... 56.025 0.075 56.100 150000 0.013 0 0.013 ... ... -0.000987
0.993228 ... ... 55.025 0.075 55.100 160000 0.013 0 0.013 ... ... -0.001032
0.993068 ... ... 54.025 0.075 54.100 170000 0.013 0 0.013 ... ... -0.001077
0.992913 ... ... 53.025 0.075 53.100 180000 0.013 0 0.013 ... ... -0.001124
0.992761 ... ... 52.025 0.075 52.100 190000 0.013 0 0.013 ... ... -0.001171
0.992612 ... ... 51.025 0.075 51.100 200000 0.013 0 0.013 ... ... -0.001219
0.992467 ... ... 50.025 0.075 50.100 210000 0.013 0 0.013 ... ... -0.001268
0.992324 ... ... 49.025 0.075 49.100 220000 0.013 0 0.013 ... ... -0.001319
0.992184 ... ... 48.025 0.075 48.100 230000 0.013 0 0.013 ... ... -0.001371
0.992046 ... ... 47.025 0.075 47.100 240000 0.013 0 0.013 ... ... -0.001424
0.991911 ... ... 46.025 0.075 46.100 250000 0.013 0 0.013 ... ... -0.001478
0.991778 ... ... 45.025 0.075 45.100 260000 0.013 0 0.013 ... ... -0.001534
0.991646 ... ... 44.025 0.075 44.100 270000 0.013 0 0.013 ... ... -0.001592
0.991517 ... ... 43.025 0.075 43.100 280000 0.013 0 0.013 ... ... -0.001652
0.991389 ... ... 42.025 0.075 42.100 290000 0.013 0 0.013 ... ... -0.001714
0.991264 ... ... 41.025 0.075 41.100 300000 0.013 0 0.013 ... ... -0.001778
0.991139 ... ... 40.025 0.075 40.100 310000 0.013 0 0.013 ... ... -0.001845
0.991017 ... ... 39.025 0.075 39.100 320000 0.013 0 0.013 ... ... -0.001914
0.990895 ... ... 38.025 0.075 38.100 330000 0.013 0 0.013 ... ... -0.001986
0.990776 ... ... 37.025 0.075 37.100 340000 0.013 0 0.013 ... ... -0.002061
0.990657 ... ... 36.025 0.075 36.100 350000 0.013 0 0.013 ... ... -0.00214
0.99054 ... ... 35.025 0.075 35.100 360000 0.013 0 0.013 ... ... -0.002221
0.990424 ... ... 34.025 0.075 34.100 370000 0.013 0 0.013 ... ... -0.002307
0.990309 ... ... 33.025 0.075 33.100 380000 0.013 0 0.013 ... ... -0.002397
0.990195 ... ... 32.025 0.075 32.100 390000 0.013 0 0.013 ... ... -0.002491
0.990082 ... ... 31.025 0.075 31.100 400000 0.013 0 0.013 ... ... -0.002591
0.989971 ... ... 30.025 0.075 30.100 410000 0.013 0 0.013 ... ... -0.002696
0.98986 ... ... 29.025 0.075 29.100 420000 0.013 0 0.013 ... ... -0.002806
0.98975 ... ... 28.025 0.075 28.100 430000 0.013 0 0.013 ... ... -0.002924
0.989642 ... ... 27.025 0.075 27.100 440000 0.013 0 0.013 ... ... -0.003048
0.989534 ... ... 26.025 0.075 26.100 450000 0.013 0 0.013 ... ... -0.003181
0.989427 ... ... 25.025 0.075 25.100 460000 0.013 0 0.013 ... ... -0.003322
0.98932 ... ... 24.025 0.075 24.100 470000 0.013 0 0.013 ... ... -0.003474
0.989215 ... ... 23.025 0.075 23.100 480000 0.013 0 0.013 ... ... -0.003637
0.989163 ... ... 22.525 0.075 22.600 485000 0.013 0 0.013 ... ... -0.003723
0.98911 ... ... 22.025 0.075 22.100 490000 0.013 0 0.013 ... ... -0.003812
0.989058 ... ... 21.525 0.075 21.600 495000 0.013 0 0.013 ... ... -0.003905
0.989006 ... ... 21.025 0.075 21.100 500000 0.013 0 0.013 ... ... -0.004001
0.988955 ... ... 20.525 0.075 20.600 505000 0.013 0 0.013 ... ... -0.004102
0.988903 ... ... 20.025 0.075 20.100 510000 0.013 0 0.013 ... ... -0.004206
0.988852 ... ... 19.525 0.075 19.600 515000 0.013 0 0.013 ... ... -0.004316
0.988801 ... ... 19.025 0.075 19.100 520000 0.013 0 0.013 ... ... -0.00443
0.98875 ... ... 18.525 0.075 18.600 525000 0.013 0 0.013 ... ... -0.00455
0.988699 ... ... 18.025 0.075 18.100 530000 0.013 0 0.013 ... ... -0.004676
0.988648 ... ... 17.525 0.075 17.600 535000 0.013 0 0.013 ... ... -0.004807
0.988598 ... ... 17.025 0.075 17.100 540000 0.013 0 0.013 ... ... -0.004945
0.988548 ... ... 16.525 0.075 16.600 545000 0.013 0 0.013 ... ... -0.00509
0.988498 ... ... 16.025 0.075 16.100 550000 0.013 0 0.013 ... ... -0.005243
0.988448 ... ... 15.525 0.075 15.600 555000 0.013 0 0.013 ... ... -0.005405
0.988398 ... ... 15.025 0.075 15.100 560000 0.013 0 0.013 ... ... -0.005576
0.988348 ... ... 14.525 0.075 14.600 565000 0.013 0 0.013 ... ... -0.005756
0.988299 ... ... 14.025 0.075 14.100 570000 0.013 0 0.013 ... ... -0.005948
0.988249 ... ... 13.525 0.075 13.600 575000 0.013 0 0.013 ... ... -0.006153
0.9882 ... ... 13.025 0.075 13.100 580000 0.013 0 0.013 ... ... -0.00637
0.988151 ... ... 12.525 0.075 12.600 585000 0.013 0 0.013 ... ... -0.006602
0.988102 ... ... 12.025 0.075 12.100 590000 0.013 0 0.013 ... ... -0.006851
0.988053 ... ... 11.525 0.075 11.600 595000 0.013 0 0.013 ... ... -0.00712
0.988005 ... ... 11.025 0.075 11.100 600000 0.013 0 0.013 ... ... -0.007407
0.987956 ... ... 10.525 0.075 10.600 605000 0.013 0 0.013 ... ... -0.007718
0.987908 ... ... 10.025 0.075 10.100 610000 0.013 0 0.013 ... ... -0.008057
0.98786 ... ... 9.525 0.075 9.600 615000 0.013 0 0.013 ... ... -0.008426
0.987812 ... ... 9.025 0.075 9.100 620000 0.013 0 0.013 ... ... -0.008829
0.987764 ... ... 8.525 0.075 8.600 625000 0.013 0 0.013 ... ... -0.009273
0.987716 ... ... 8.025 0.075 8.100 630000 0.013 0 0.013 ... ... -0.009764
0.987668 ... ... 7.525 0.075 7.600 635000 0.013 0 0.013 ... ... -0.010309
0.98762 ... ... 7.025 0.075 7.100 640000 0.013 0 0.013 ... ... -0.010921
0.987573 ... ... 6.525 0.075 6.600 645000 0.013 0 0.013 ... ... -0.011611
0.987525 ... ... 6.025 0.075 6.100 650000 0.013 0 0.013 ... ... -0.012398
0.987478 ... ... 5.525 0.075 5.600 655000 0.013 0 0.013 ... ... -0.013304
0.987431 ... ... 5.025 0.075 5.100 660000 0.013 0 0.013 ... ... -0.014359
0.987384 ... ... 4.525 0.075 4.600 665000 0.013 0 0.013 ... ... -0.01561
0.987337 ... ... 4.025 0.075 4.100 670000 0.013 0 0.013 ... ... -0.017114
0.98729 ... ... 3.525 0.075 3.600 675000 0.013 0 0.013 ... ... -0.018965
0.987244 ... ... 3.025 0.075 3.100 680000 0.013 0 0.013 ... ... -0.021311
0.987197 ... ... 2.525 0.075 2.600 685000 0.013 0 0.013 ... ... -0.024395
0.987151 ... ... 2.025 0.075 2.100 690000 0.013 0 0.013 ... ... -0.028666
0.987105 ... ... 1.525 0.075 1.600 695000 0.013 0 0.013 ... ... -0.035039
0.987058 ... ... 1.025 0.075 1.100 700000 0.013 -0.013 0.025 ... ... -0.045827
0.777252 ... ... 0.650 0.050 0.700 705000 0.100 -0.025 0.125 ... ... -0.220054
0.550435 ... ... 0.350 0.025 0.375 710000 0.275 -0.050 0.325 ... ... -0.447831
0.304792 ... ... 0.150 0 0.150 715000 0.550 -0.075 0.625 ... ... -0.693041
0.128163 ... ... 0.050 0 0.050 720000 0.950 -0.075 1.025 ... ... -0.867901
0.063705 ... ... 0.013 0.013 0.025 725000 1.400 -0.075 1.475 ... ... -0.986829
0.031895 ... ... 0.013 0 0.013 730000 1.900 -0.075 1.975 ... ... -0.986784
0.026995 ... ... 0.013 0 0.013 735000 2.400 -0.075 2.475 ... ... -0.986738
0.023553 ... ... 0.013 0 0.013 740000 2.900 -0.075 2.975 ... ... -0.986693
0.020988 ... ... 0.013 0 0.013 745000 3.400 -0.075 3.475 ... ... -0.986648
0.018994 ... ... 0.013 0 0.013 750000 3.900 -0.075 3.975 ... ... -0.986603
0.017391 ... ... 0.013 0 0.013 755000 4.400 -0.075 4.475 ... ... -0.986558
0.016075 ... ... 0.013 0 0.013 760000 4.900 -0.075 4.975 ... ... -0.986513
0.014973 ... ... 0.013 0 0.013 765000 5.400 -0.075 5.475 ... ... -0.986468
0.014032 ... ... 0.013 0 0.013 770000 5.900 -0.075 5.975 ... ... -0.986423
0.013223 ... ... 0.013 0 0.013 775000 6.400 -0.075 6.475 ... ... -0.986379
0.012514 ... ... 0.013 0 0.013 780000 6.900 -0.075 6.975 ... ... -0.986334
0.011892 ... ... 0.013 0 0.013 785000 7.400 -0.075 7.475 ... ... -0.98629
0.011337 ... ... 0.013 0 0.013 790000 7.900 -0.075 7.975 ... ... -0.986246
0.010841 ... ... 0.013 0 0.013 795000 8.400 -0.075 8.475 ... ... -0.986202
0.010395 ... ... 0.013 0 0.013 800000 8.900 -0.075 8.975 ... ... -0.986158
0.00999 ... ... 0.013 0 0.013 805000 9.400 -0.075 9.475 ... ... -0.986114
0.009622 ... ... 0.013 0 0.013 810000 9.900 -0.075 9.975 ... ... -0.98607
0.009285 ... ... 0.013 0 0.013 815000 10.400 -0.075 10.475 ... ... -0.986026
0.008975 ... ... 0.013 0 0.013 820000 10.900 -0.075 10.975 ... ... -0.985982
0.008691 ... ... 0.013 0 0.013 825000 11.400 -0.075 11.475 ... ... -0.985938
0.008427 ... ... 0.013 0 0.013 830000 11.900 -0.075 11.975 ... ... -0.985895
0.00818 ... ... 0.013 0 0.013 835000 12.400 -0.075 12.475 ... ... -0.985851
0.007952 ... ... 0.013 0 0.013 840000 12.900 -0.075 12.975 ... ... -0.985808
0.00774 ... ... 0.013 0 0.013 845000 13.400 -0.075 13.475 ... ... -0.985764
0.007541 ... ... 0.013 0 0.013 850000 13.900 -0.075 13.975 ... ... -0.985721
0.007353 ... ... 0.013 0 0.013 855000 14.400 -0.075 14.475 ... ... -0.985678
0.007177 ... ... 0.013 0 0.013 860000 14.900 -0.075 14.975 ... ... -0.985635
0.007012 ... ... 0.013 0 0.013 865000 15.400 -0.075 15.475 ... ... -0.985592
0.006856 ... ... 0.013 0 0.013 870000 15.900 -0.075 15.975 ... ... -0.985549
0.006709 ... ... 0.013 0 0.013 875000 16.400 -0.075 16.475 ... ... -0.985506
0.006568 ... ... 0.013 0 0.013 880000 16.900 -0.075 16.975 ... ... -0.985463
0.006435 ... ... 0.013 0 0.013 885000 17.400 -0.075 17.475 ... ... -0.98542
0.006309 ... ... 0.013 0 0.013 890000 17.900 -0.075 17.975 ... ... -0.985378
0.006189 ... ... 0.013 0 0.013 895000 18.400 -0.075 18.475 ... ... -0.985335
0.006076 ... ... 0.013 0 0.013 900000 18.900 -0.075 18.975 ... ... -0.985292
0.005862 ... ... 0.013 0 0.013 910000 19.900 -0.075 19.975 ... ... -0.985208
0.005668 ... ... 0.013 0 0.013 920000 20.900 -0.075 20.975 ... ... -0.985123
0.005489 ... ... 0.013 0 0.013 930000 21.900 -0.075 21.975 ... ... -0.985039
0.005324 ... ... 0.013 0 0.013 940000 22.900 -0.075 22.975 ... ... -0.984955
0.005172 ... ... 0.013 0 0.013 950000 23.900 -0.075 23.975 ... ... -0.984871
0.005032 ... ... 0.013 0 0.013 960000 24.900 -0.075 24.975 ... ... -0.984788
0.004901 ... ... 0.013 0 0.013 970000 25.900 -0.075 25.975 ... ... -0.984705
0.004778 ... ... 0.013 0 0.013 980000 26.900 -0.075 26.975 ... ... -0.984622
0.004663 ... ... 0.013 0 0.013 990000 27.900 -0.075 27.975 ... ... -0.98454
0.004556 ... ... 0.013 0 0.013 1000000 28.900 -0.075 28.975 ... ... -0.984458
0.004456 ... ... 0.013 0 0.013 1010000 29.900 -0.075 29.975 ... ... -0.984376
0.004361 ... ... 0.013 0 0.013 1020000 30.900 -0.075 30.975 ... ... -0.984294
0.004271 ... ... 0.013 0 0.013 1030000 31.900 -0.075 31.975 ... ... -0.984212
0.004186 ... ... 0.013 0 0.013 1040000 32.900 -0.075 32.975 ... ... -0.984131
0.004106 ... ... 0.013 0 0.013 1050000 33.900 -0.075 33.975 ... ... -0.98405
0.004031 ... ... 0.013 0 0.013 1060000 34.900 -0.075 34.975 ... ... -0.983969
0.003959 ... ... 0.013 0 0.013 1070000 35.900 -0.075 35.975 ... ... -0.983889
0.00389 ... ... 0.013 0 0.013 1080000 36.900 -0.075 36.975 ... ... -0.983809

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.