DairyVisor Data

Markets - Livestock

Underlying Price: 141.850
Expiration Date: 01/30/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.998882 ... ... 78.775 -0.925 77.850 64000 0.013 0 0.013 ... ... 0
0.998867 ... ... 76.775 -0.925 75.850 66000 0.013 0 0.013 ... ... 0
0.998852 ... ... 74.775 -0.925 73.850 68000 0.013 0 0.013 ... ... 0
0.998837 ... ... 72.775 -0.925 71.850 70000 0.013 0 0.013 ... ... 0
0.998822 ... ... 70.775 -0.925 69.850 72000 0.013 0 0.013 ... ... 0
0.998808 ... ... 68.775 -0.925 67.850 74000 0.013 0 0.013 ... ... 0
0.998794 ... ... 66.775 -0.925 65.850 76000 0.013 0 0.013 ... ... 0
0.998779 ... ... 64.775 -0.925 63.850 78000 0.013 0 0.013 ... ... 0
0.998765 ... ... 62.775 -0.925 61.850 80000 0.013 0 0.013 ... ... 0
0.998751 ... ... 60.775 -0.925 59.850 82000 0.013 0 0.013 ... ... 0
0.998738 ... ... 58.775 -0.925 57.850 84000 0.013 0 0.013 ... ... 0
0.998724 ... ... 56.775 -0.925 55.850 86000 0.013 0 0.013 ... ... 0
0.99871 ... ... 54.775 -0.925 53.850 88000 0.013 0 0.013 ... ... 0
0.998697 ... ... 52.775 -0.925 51.850 90000 0.013 0 0.013 ... ... 0
0.998684 ... ... 50.775 -0.925 49.850 92000 0.013 0 0.013 ... ... 0
0.998671 ... ... 48.775 -0.925 47.850 94000 0.013 0 0.013 ... ... 0
0.998657 ... ... 46.775 -0.925 45.850 96000 0.013 0 0.013 ... ... 0
0.998644 ... ... 44.775 -0.925 43.850 98000 0.013 0 0.013 ... ... 0
0.998631 ... ... 42.775 -0.925 41.850 100000 0.013 0 0.013 ... ... -0.002361
0.998619 ... ... 40.775 -0.925 39.850 102000 0.013 0 0.013 ... ... -0.002485
0.998612 ... ... 39.775 -0.925 38.850 103000 0.013 0 0.013 ... ... -0.002551
0.998606 ... ... 38.775 -0.925 37.850 104000 0.013 0 0.013 ... ... -0.00262
0.998599 ... ... 37.775 -0.925 36.850 105000 0.013 0 0.013 ... ... -0.002692
0.998593 ... ... 36.775 -0.925 35.850 106000 0.013 0 0.013 ... ... -0.002768
0.998587 ... ... 35.775 -0.925 34.850 107000 0.013 0 0.013 ... ... -0.002848
0.99858 ... ... 34.775 -0.925 33.850 108000 0.013 0 0.013 ... ... -0.002932
0.998574 ... ... 33.775 -0.925 32.850 109000 0.013 0 0.013 ... ... -0.00302
0.998568 ... ... 32.775 -0.925 31.850 110000 0.013 0 0.013 ... ... -0.003113
0.998562 ... ... 31.775 -0.925 30.850 111000 0.013 0 0.013 ... ... -0.003211
0.998555 ... ... 30.775 -0.925 29.850 112000 0.013 0 0.013 ... ... -0.003316
0.998549 ... ... 29.775 -0.925 28.850 113000 0.013 0 0.013 ... ... -0.003426
0.998543 ... ... 28.775 -0.925 27.850 114000 0.013 0 0.013 ... ... -0.003544
0.998537 ... ... 27.775 -0.925 26.850 115000 0.013 0 0.013 ... ... -0.003668
0.998531 ... ... 26.775 -0.925 25.850 116000 0.013 0 0.013 ... ... -0.003802
0.998525 ... ... 25.775 -0.925 24.850 117000 0.013 0 0.013 ... ... -0.003945
0.998518 ... ... 24.775 -0.925 23.850 118000 0.013 0 0.013 ... ... -0.004099
0.998512 ... ... 23.775 -0.925 22.850 119000 0.013 0 0.013 ... ... -0.004264
0.998506 ... ... 22.775 -0.925 21.850 120000 0.013 0 0.013 ... ... -0.004442
0.9985 ... ... 21.775 -0.925 20.850 121000 0.013 0 0.013 ... ... -0.004636
0.998494 ... ... 20.775 -0.925 19.850 122000 0.013 0 0.013 ... ... -0.004847
0.998489 ... ... 19.775 -0.925 18.850 123000 0.013 0 0.013 ... ... -0.005077
0.998483 ... ... 18.775 -0.925 17.850 124000 0.013 0 0.013 ... ... -0.005329
0.998477 ... ... 17.775 -0.925 16.850 125000 0.013 0 0.013 ... ... -0.005608
0.998471 ... ... 16.775 -0.925 15.850 126000 0.013 0 0.013 ... ... -0.005918
0.998465 ... ... 15.775 -0.925 14.850 127000 0.013 0 0.013 ... ... -0.006264
0.998459 ... ... 14.775 -0.925 13.850 128000 0.013 0 0.013 ... ... -0.006653
0.998453 ... ... 13.775 -0.925 12.850 129000 0.013 0 0.013 ... ... -0.007096
0.998447 ... ... 12.775 -0.925 11.850 130000 0.013 0 0.013 ... ... -0.007601
0.998441 ... ... 11.775 -0.925 10.850 131000 0.013 0 0.013 ... ... -0.00819
0.998436 ... ... 10.775 -0.925 9.850 132000 0.013 0 0.013 ... ... -0.008878
0.99843 ... ... 9.775 -0.925 8.850 133000 0.013 0 0.013 ... ... -0.009702
0.998427 ... ... 9.275 -0.925 8.350 133500 0.013 0 0.013 ... ... -0.010177
0.998424 ... ... 8.775 -0.925 7.850 134000 0.013 0.001 0.012 0.050 0.050 -0.010707
0.998421 ... ... 8.275 -0.925 7.350 134500 0.013 0 0.013 ... ... -0.011294
0.998418 ... ... 7.775 -0.925 6.850 135000 0.013 0 0.013 ... ... -0.011959
0.998415 ... ... 7.275 -0.925 6.350 135500 0.013 0 0.013 ... ... -0.01271
0.998412 ... ... 6.775 -0.925 5.850 136000 0.013 0 0.013 ... ... -0.013572
0.998409 ... ... 6.275 -0.925 5.350 136500 0.013 0 0.013 ... ... -0.01457
0.973606 ... ... 5.775 -0.900 4.875 137000 0.025 0.012 0.013 ... ... -0.025733
0.971424 ... ... 5.300 -0.925 4.375 137500 0.025 0 0.025 ... ... -0.027931
0.96878 ... ... 4.800 -0.925 3.875 138000 0.025 0 0.025 0.075 0.050 -0.030595
0.944532 ... ... 4.300 -0.900 3.400 138500 0.050 0 0.050 ... ... -0.054973
0.919672 ... ... 3.825 -0.900 2.925 139000 0.075 0.025 0.050 ... ... -0.079913
0.877155 ... ... 3.350 -0.875 2.475 139500 0.125 0.050 0.075 ... ... -0.122517
0.832025 2.775 2.025 2.900 -0.875 2.025 140000 0.175 0.050 0.125 0.275 0.150 -0.167705
0.76017 ... ... 2.450 -0.825 1.625 140500 0.275 0.100 0.175 0.300 0.200 -0.23962
0.676754 1.525 1.525 2.025 -0.775 1.250 141000 0.400 0.150 0.250 0.425 0.250 -0.323075
0.577609 ... ... 1.625 -0.700 0.925 141500 0.575 0.225 0.350 ... ... -0.422244
0.469472 1.250 0.600 1.275 -0.625 0.650 142000 0.800 0.300 0.500 0.800 0.500 -0.530385
0.358328 0.650 0.650 0.950 -0.525 0.425 142500 1.075 0.400 0.675 1 1 -0.641511
0.259876 0.450 0.325 0.700 -0.425 0.275 143000 1.425 0.500 0.925 1.450 0.900 -0.739921
0.181142 ... ... 0.500 -0.325 0.175 143500 1.825 0.600 1.225 ... ... -0.818595
0.115936 0.400 0.100 0.350 -0.250 0.100 144000 2.250 0.675 1.575 2.300 1.425 -0.883715
0.06607 ... ... 0.250 -0.200 0.050 144500 2.700 0.725 1.975 ... ... -0.93346
0.036432 0.150 0.050 0.175 -0.150 0.025 145000 3.175 0.800 2.375 3.125 2.150 -0.96296
0.032836 ... ... 0.100 -0.075 0.025 145500 3.675 0.850 2.825 ... ... -0.966531
0.018405 0.050 0.025 0.075 -0.062 0.013 146000 4.150 0.850 3.300 4.125 3.300 -0.998355
0.016908 ... ... 0.050 -0.037 0.013 146500 4.650 0.875 3.775 4.700 4.700 -0.998352
0.015663 ... ... 0.025 -0.012 0.013 147000 5.150 0.900 4.250 4.900 4.400 -0.998349
0.014616 ... ... 0.025 -0.012 0.013 147500 5.650 0.900 4.750 ... ... -0.998346
0.013711 0.025 0.025 0.012 0.001 0.013 148000 6.150 0.925 5.225 ... ... -0.998344
0.012931 ... ... 0.013 0 0.013 148500 6.650 0.925 5.725 ... ... -0.998341
0.01224 0.050 0.050 0.012 0.001 0.013 149000 7.150 0.925 6.225 6.800 6.800 -0.998338
0.011635 ... ... 0.013 0 0.013 149500 7.650 0.925 6.725 ... ... -0.998335
0.011091 ... ... 0.013 0 0.013 150000 8.150 0.925 7.225 ... ... -0.998332
0.010602 ... ... 0.013 0 0.013 150500 8.650 0.925 7.725 ... ... 0
0.010165 ... ... 0.013 0 0.013 151000 9.150 0.925 8.225 ... ... 0
0.009763 ... ... 0.013 0 0.013 151500 9.650 0.925 8.725 ... ... 0
0.009396 ... ... 0.013 0 0.013 152000 10.150 0.925 9.225 ... ... 0
0.009063 ... ... 0.013 0 0.013 152500 10.650 0.925 9.725 ... ... 0
0.008755 ... ... 0.013 0 0.013 153000 11.150 0.925 10.225 ... ... 0
0.008468 ... ... 0.013 0 0.013 153500 11.650 0.925 10.725 ... ... 0
0.008203 ... ... 0.013 0 0.013 154000 12.150 0.925 11.225 ... ... 0
0.007959 ... ... 0.013 0 0.013 154500 12.650 0.925 11.725 ... ... 0
0.00773 ... ... 0.013 0 0.013 155000 13.150 0.925 12.225 ... ... 0
0.007314 ... ... 0.013 0 0.013 156000 14.150 0.925 13.225 ... ... 0
0.00695 ... ... 0.013 0 0.013 157000 15.150 0.925 14.225 ... ... 0
0.006623 0.025 0.025 0.012 0.001 0.013 158000 16.150 0.925 15.225 15.525 15.525 0
0.006332 ... ... 0.013 0 0.013 159000 17.150 0.925 16.225 ... ... 0
0.006069 ... ... 0.013 0 0.013 160000 18.150 0.925 17.225 ... ... 0
0.005831 ... ... 0.013 0 0.013 161000 19.150 0.925 18.225 ... ... 0
0.005614 ... ... 0.013 0 0.013 162000 20.150 0.925 19.225 ... ... 0
0.005416 ... ... 0.013 0 0.013 163000 21.150 0.925 20.225 ... ... 0
0.005233 ... ... 0.013 0 0.013 164000 22.150 0.925 21.225 ... ... 0
0.005066 ... ... 0.013 0 0.013 165000 23.150 0.925 22.225 ... ... 0
0.00491 ... ... 0.013 0 0.013 166000 24.150 0.925 23.225 ... ... 0
0.004766 ... ... 0.013 0 0.013 167000 25.150 0.925 24.225 ... ... 0
0.004631 ... ... 0.013 0 0.013 168000 26.150 0.925 25.225 ... ... 0
0.004506 ... ... 0.013 0 0.013 169000 27.150 0.925 26.225 ... ... 0
0.004389 ... ... 0.013 0 0.013 170000 28.150 0.925 27.225 ... ... 0
0.004279 ... ... 0.013 0 0.013 171000 29.150 0.925 28.225 ... ... 0
0.004175 ... ... 0.013 0 0.013 172000 30.150 0.925 29.225 ... ... 0
0.004077 ... ... 0.013 0 0.013 173000 31.150 0.925 30.225 ... ... 0
0.003985 ... ... 0.013 0 0.013 174000 32.150 0.925 31.225 ... ... 0
0.003898 ... ... 0.013 0 0.013 175000 33.150 0.925 32.225 ... ... 0
0.003816 ... ... 0.013 0 0.013 176000 34.150 0.925 33.225 ... ... 0
0.003738 ... ... 0.013 0 0.013 177000 35.150 0.925 34.225 ... ... 0
0.003663 ... ... 0.013 0 0.013 178000 36.150 0.925 35.225 ... ... 0
0.003593 ... ... 0.013 0 0.013 179000 37.150 0.925 36.225 ... ... 0
0.003525 ... ... 0.013 0 0.013 180000 38.150 0.925 37.225 ... ... 0
0.003461 ... ... 0.013 0 0.013 181000 39.150 0.925 38.225 ... ... 0
0.0034 ... ... 0.013 0 0.013 182000 40.150 0.925 39.225 ... ... 0
0.003342 ... ... 0.013 0 0.013 183000 41.150 0.925 40.225 ... ... 0
0.003286 ... ... 0.013 0 0.013 184000 42.150 0.925 41.225 ... ... 0
0.003232 ... ... 0.013 0 0.013 185000 43.150 0.925 42.225 ... ... 0
0.003181 ... ... 0.013 0 0.013 186000 44.150 0.925 43.225 ... ... 0
0.003084 ... ... 0.013 0 0.013 188000 46.150 0.925 45.225 ... ... 0
0.002995 ... ... 0.013 0 0.013 190000 48.150 0.925 47.225 ... ... 0
0.002911 ... ... 0.013 0 0.013 192000 50.150 0.925 49.225 ... ... 0
0.002834 ... ... 0.013 0 0.013 194000 52.150 0.925 51.225 ... ... 0
0.002763 ... ... 0.013 0 0.013 196000 54.150 0.925 53.225 ... ... 0
0.002696 ... ... 0.013 0 0.013 198000 56.150 0.925 55.225 ... ... 0
0.002632 ... ... 0.013 0 0.013 200000 58.150 0.925 57.225 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.