DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71.150
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
0.995559 ... ... 60.100 0.050 60.150 110000 0.013 0 0.013 ... ... -0.000809
0.995419 ... ... 59.100 0.050 59.150 120000 0.013 0 0.013 ... ... -0.000853
0.995283 ... ... 58.100 0.050 58.150 130000 0.013 0 0.013 ... ... -0.000897
0.995152 ... ... 57.100 0.050 57.150 140000 0.013 0 0.013 ... ... -0.000941
0.995025 ... ... 56.100 0.050 56.150 150000 0.013 0 0.013 ... ... -0.000986
0.994902 ... ... 55.100 0.050 55.150 160000 0.013 0 0.013 ... ... -0.001031
0.994782 ... ... 54.100 0.050 54.150 170000 0.013 0 0.013 ... ... -0.001076
0.994665 ... ... 53.100 0.050 53.150 180000 0.013 0 0.013 ... ... -0.001123
0.994551 ... ... 52.100 0.050 52.150 190000 0.013 0 0.013 ... ... -0.00117
0.994439 ... ... 51.100 0.050 51.150 200000 0.013 0 0.013 ... ... -0.001218
0.994329 ... ... 50.100 0.050 50.150 210000 0.013 0 0.013 ... ... -0.001267
0.994222 ... ... 49.100 0.050 49.150 220000 0.013 0 0.013 ... ... -0.001317
0.994116 ... ... 48.100 0.050 48.150 230000 0.013 0 0.013 ... ... -0.001369
0.994013 ... ... 47.100 0.050 47.150 240000 0.013 0 0.013 ... ... -0.001422
0.993911 ... ... 46.100 0.050 46.150 250000 0.013 0 0.013 ... ... -0.001476
0.993811 ... ... 45.100 0.050 45.150 260000 0.013 0 0.013 ... ... -0.001533
0.993712 ... ... 44.100 0.050 44.150 270000 0.013 0 0.013 ... ... -0.001591
0.993615 ... ... 43.100 0.050 43.150 280000 0.013 0 0.013 ... ... -0.00165
0.993518 ... ... 42.100 0.050 42.150 290000 0.013 0 0.013 ... ... -0.001712
0.993424 ... ... 41.100 0.050 41.150 300000 0.013 0 0.013 ... ... -0.001776
0.99333 ... ... 40.100 0.050 40.150 310000 0.013 0 0.013 ... ... -0.001843
0.993238 ... ... 39.100 0.050 39.150 320000 0.013 0 0.013 ... ... -0.001912
0.993147 ... ... 38.100 0.050 38.150 330000 0.013 0 0.013 ... ... -0.001984
0.993057 ... ... 37.100 0.050 37.150 340000 0.013 0 0.013 ... ... -0.002058
0.992967 ... ... 36.100 0.050 36.150 350000 0.013 0 0.013 ... ... -0.002137
0.992879 ... ... 35.100 0.050 35.150 360000 0.013 0 0.013 ... ... -0.002218
0.992792 ... ... 34.100 0.050 34.150 370000 0.013 0 0.013 ... ... -0.002304
0.992705 ... ... 33.100 0.050 33.150 380000 0.013 0 0.013 ... ... -0.002393
0.99262 ... ... 32.100 0.050 32.150 390000 0.013 0 0.013 ... ... -0.002487
0.992535 ... ... 31.100 0.050 31.150 400000 0.013 0 0.013 ... ... -0.002587
0.992451 ... ... 30.100 0.050 30.150 410000 0.013 0 0.013 ... ... -0.002691
0.992368 ... ... 29.100 0.050 29.150 420000 0.013 0 0.013 ... ... -0.002802
0.992285 ... ... 28.100 0.050 28.150 430000 0.013 0 0.013 ... ... -0.002919
0.992203 ... ... 27.100 0.050 27.150 440000 0.013 0 0.013 ... ... -0.003043
0.992122 ... ... 26.100 0.050 26.150 450000 0.013 0 0.013 ... ... -0.003175
0.992041 ... ... 25.100 0.050 25.150 460000 0.013 0 0.013 ... ... -0.003316
0.991961 ... ... 24.100 0.050 24.150 470000 0.013 0 0.013 ... ... -0.003467
0.991882 ... ... 23.100 0.050 23.150 480000 0.013 0 0.013 ... ... -0.003629
0.991843 ... ... 22.600 0.050 22.650 485000 0.013 0 0.013 ... ... -0.003715
0.991803 ... ... 22.100 0.050 22.150 490000 0.013 0 0.013 ... ... -0.003804
0.991764 ... ... 21.600 0.050 21.650 495000 0.013 0 0.013 ... ... -0.003896
0.991725 ... ... 21.100 0.050 21.150 500000 0.013 0 0.013 ... ... -0.003993
0.991686 ... ... 20.600 0.050 20.650 505000 0.013 0 0.013 ... ... -0.004093
0.991647 ... ... 20.100 0.050 20.150 510000 0.013 0 0.013 ... ... -0.004197
0.991609 ... ... 19.600 0.050 19.650 515000 0.013 0 0.013 ... ... -0.004306
0.99157 ... ... 19.100 0.050 19.150 520000 0.013 0 0.013 ... ... -0.00442
0.991532 ... ... 18.600 0.050 18.650 525000 0.013 0 0.013 ... ... -0.004539
0.991494 ... ... 18.100 0.050 18.150 530000 0.013 0 0.013 ... ... -0.004664
0.991456 ... ... 17.600 0.050 17.650 535000 0.013 0 0.013 ... ... -0.004795
0.991418 ... ... 17.100 0.050 17.150 540000 0.013 0 0.013 ... ... -0.004932
0.99138 ... ... 16.600 0.050 16.650 545000 0.013 0 0.013 ... ... -0.005076
0.991342 ... ... 16.100 0.050 16.150 550000 0.013 0 0.013 ... ... -0.005229
0.991305 ... ... 15.600 0.050 15.650 555000 0.013 0 0.013 ... ... -0.005389
0.991267 ... ... 15.100 0.050 15.150 560000 0.013 0 0.013 ... ... -0.005559
0.99123 ... ... 14.600 0.050 14.650 565000 0.013 0 0.013 ... ... -0.005739
0.991193 ... ... 14.100 0.050 14.150 570000 0.013 0 0.013 ... ... -0.00593
0.991155 ... ... 13.600 0.050 13.650 575000 0.013 0 0.013 ... ... -0.006133
0.991118 ... ... 13.100 0.050 13.150 580000 0.013 0 0.013 ... ... -0.006349
0.991082 ... ... 12.600 0.050 12.650 585000 0.013 0 0.013 ... ... -0.006579
0.991045 ... ... 12.100 0.050 12.150 590000 0.013 0 0.013 ... ... -0.006827
0.991008 ... ... 11.600 0.050 11.650 595000 0.013 0 0.013 ... ... -0.007093
0.990972 ... ... 11.100 0.050 11.150 600000 0.013 0 0.013 ... ... -0.007379
0.990935 ... ... 10.600 0.050 10.650 605000 0.013 0 0.013 ... ... -0.007688
0.990899 ... ... 10.100 0.050 10.150 610000 0.013 0 0.013 ... ... -0.008024
0.990863 ... ... 9.600 0.050 9.650 615000 0.013 0 0.013 ... ... -0.008389
0.990826 ... ... 9.100 0.050 9.150 620000 0.013 0 0.013 ... ... -0.008789
0.99079 ... ... 8.600 0.050 8.650 625000 0.013 0 0.013 ... ... -0.009228
0.990754 ... ... 8.100 0.050 8.150 630000 0.013 0 0.013 ... ... -0.009714
0.990718 ... ... 7.600 0.050 7.650 635000 0.013 0 0.013 ... ... -0.010254
0.990682 ... ... 7.100 0.050 7.150 640000 0.013 0 0.013 ... ... -0.010858
0.990646 ... ... 6.600 0.050 6.650 645000 0.013 0 0.013 ... ... -0.01154
0.99061 ... ... 6.100 0.050 6.150 650000 0.013 0 0.013 ... ... -0.012317
0.990574 ... ... 5.600 0.050 5.650 655000 0.013 0 0.013 ... ... -0.013209
0.990539 ... ... 5.100 0.050 5.150 660000 0.013 0 0.013 ... ... -0.014248
0.990503 ... ... 4.600 0.050 4.650 665000 0.013 0 0.013 ... ... -0.015477
0.990468 ... ... 4.100 0.050 4.150 670000 0.013 0 0.013 ... ... -0.016951
0.990433 ... ... 3.600 0.050 3.650 675000 0.013 0 0.013 ... ... -0.018764
0.990398 ... ... 3.100 0.050 3.150 680000 0.013 0 0.013 ... ... -0.021052
0.990363 ... ... 2.600 0.050 2.650 685000 0.013 0 0.013 ... ... -0.024047
0.990328 ... ... 2.100 0.050 2.150 690000 0.013 0 0.013 ... ... -0.028168
0.990293 ... ... 1.600 0.050 1.650 695000 0.013 0 0.013 ... ... -0.034265
0.990258 ... ... 1.100 0.050 1.150 700000 0.013 0 0.013 ... ... -0.04442
0.846583 ... ... 0.675 0.025 0.700 705000 0.050 -0.025 0.075 ... ... -0.150955
0.589221 ... ... 0.325 0.025 0.350 710000 0.200 -0.025 0.225 ... ... -0.409514
0.299738 ... ... 0.125 0 0.125 715000 0.475 -0.050 0.525 ... ... -0.698715
0.087543 ... ... 0.025 0 0.025 720000 0.875 -0.050 0.925 ... ... -0.909027
0.040564 ... ... 0.013 0 0.013 725000 1.350 -0.050 1.400 ... ... -0.990086
0.032509 ... ... 0.013 0 0.013 730000 1.850 -0.050 1.900 ... ... -0.990052
0.027409 ... ... 0.013 0 0.013 735000 2.350 -0.050 2.400 ... ... -0.990017
0.023855 ... ... 0.013 0 0.013 740000 2.850 -0.050 2.900 ... ... -0.989983
0.021218 ... ... 0.013 0 0.013 745000 3.350 -0.050 3.400 ... ... -0.989949
0.019175 ... ... 0.013 0 0.013 750000 3.850 -0.050 3.900 ... ... -0.989915
0.017538 ... ... 0.013 0 0.013 755000 4.350 -0.050 4.400 ... ... -0.989882
0.016198 ... ... 0.013 0 0.013 760000 4.850 -0.050 4.900 ... ... -0.989848
0.015077 ... ... 0.013 0 0.013 765000 5.350 -0.050 5.400 ... ... -0.989814
0.014121 ... ... 0.013 0 0.013 770000 5.850 -0.050 5.900 ... ... -0.98978
0.0133 ... ... 0.013 0 0.013 775000 6.350 -0.050 6.400 ... ... -0.989747
0.012582 ... ... 0.013 0 0.013 780000 6.850 -0.050 6.900 ... ... -0.989713
0.011952 ... ... 0.013 0 0.013 785000 7.350 -0.050 7.400 ... ... -0.98968
0.011391 ... ... 0.013 0 0.013 790000 7.850 -0.050 7.900 ... ... -0.989647
0.010889 ... ... 0.013 0 0.013 795000 8.350 -0.050 8.400 ... ... -0.989614
0.010438 ... ... 0.013 0 0.013 800000 8.850 -0.050 8.900 ... ... -0.989581
0.01003 ... ... 0.013 0 0.013 805000 9.350 -0.050 9.400 ... ... -0.989548
0.009658 ... ... 0.013 0 0.013 810000 9.850 -0.050 9.900 ... ... -0.989515
0.009318 ... ... 0.013 0 0.013 815000 10.350 -0.050 10.400 ... ... -0.989482
0.009006 ... ... 0.013 0 0.013 820000 10.850 -0.050 10.900 ... ... -0.989449
0.008718 ... ... 0.013 0 0.013 825000 11.350 -0.050 11.400 ... ... -0.989417
0.008453 ... ... 0.013 0 0.013 830000 11.850 -0.050 11.900 ... ... -0.989384
0.008204 ... ... 0.013 0 0.013 835000 12.350 -0.050 12.400 ... ... -0.989351
0.007975 ... ... 0.013 0 0.013 840000 12.850 -0.050 12.900 ... ... -0.989318
0.007761 ... ... 0.013 0 0.013 845000 13.350 -0.050 13.400 ... ... -0.989285
0.007561 ... ... 0.013 0 0.013 850000 13.850 -0.050 13.900 ... ... -0.989253
0.007372 ... ... 0.013 0 0.013 855000 14.350 -0.050 14.400 ... ... -0.98922
0.007194 ... ... 0.013 0 0.013 860000 14.850 -0.050 14.900 ... ... -0.989188
0.007028 ... ... 0.013 0 0.013 865000 15.350 -0.050 15.400 ... ... -0.989155
0.006871 ... ... 0.013 0 0.013 870000 15.850 -0.050 15.900 ... ... -0.989123
0.006723 ... ... 0.013 0 0.013 875000 16.350 -0.050 16.400 ... ... -0.989091
0.006582 ... ... 0.013 0 0.013 880000 16.850 -0.050 16.900 ... ... -0.989058
0.006448 ... ... 0.013 0 0.013 885000 17.350 -0.050 17.400 ... ... -0.989026
0.006321 ... ... 0.013 0 0.013 890000 17.850 -0.050 17.900 ... ... -0.988994
0.006201 ... ... 0.013 0 0.013 895000 18.350 -0.050 18.400 ... ... -0.988962
0.006087 ... ... 0.013 0 0.013 900000 18.850 -0.050 18.900 ... ... -0.98893
0.005873 ... ... 0.013 0 0.013 910000 19.850 -0.050 19.900 ... ... -0.988866
0.005677 ... ... 0.013 0 0.013 920000 20.850 -0.050 20.900 ... ... -0.988803
0.005498 ... ... 0.013 0 0.013 930000 21.850 -0.050 21.900 ... ... -0.988739
0.005332 ... ... 0.013 0 0.013 940000 22.850 -0.050 22.900 ... ... -0.988676
0.00518 ... ... 0.013 0 0.013 950000 23.850 -0.050 23.900 ... ... -0.988613
0.005038 ... ... 0.013 0 0.013 960000 24.850 -0.050 24.900 ... ... -0.98855
0.004907 ... ... 0.013 0 0.013 970000 25.850 -0.050 25.900 ... ... -0.988488
0.004784 ... ... 0.013 0 0.013 980000 26.850 -0.050 26.900 ... ... -0.988425
0.004668 ... ... 0.013 0 0.013 990000 27.850 -0.050 27.900 ... ... -0.988363
0.004561 ... ... 0.013 0 0.013 1000000 28.850 -0.050 28.900 ... ... -0.988301
0.00446 ... ... 0.013 0 0.013 1010000 29.850 -0.050 29.900 ... ... -0.98824
0.004365 ... ... 0.013 0 0.013 1020000 30.850 -0.050 30.900 ... ... -0.988178
0.004275 ... ... 0.013 0 0.013 1030000 31.850 -0.050 31.900 ... ... -0.988117
0.00419 ... ... 0.013 0 0.013 1040000 32.850 -0.050 32.900 ... ... -0.988056
0.00411 ... ... 0.013 0 0.013 1050000 33.850 -0.050 33.900 ... ... -0.987995
0.004034 ... ... 0.013 0 0.013 1060000 34.850 -0.050 34.900 ... ... -0.987934
0.003962 ... ... 0.013 0 0.013 1070000 35.850 -0.050 35.900 ... ... -0.987874
0.003893 ... ... 0.013 0 0.013 1080000 36.850 -0.050 36.900 ... ... -0.987813

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.