DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 106.475
Expiration Date: 08/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.985841 ... ... 61.825 0.650 62.475 44000 0.013 0 0.013 ... ... -0.001245
0.985568 ... ... 59.825 0.650 60.475 46000 0.013 0 0.013 ... ... -0.001307
0.9853 ... ... 57.825 0.650 58.475 48000 0.013 0 0.013 ... ... -0.001373
0.985036 ... ... 55.825 0.650 56.475 50000 0.013 0 0.013 ... ... -0.001443
0.984775 ... ... 53.825 0.650 54.475 52000 0.013 0 0.013 ... ... -0.001517
0.984519 ... ... 51.825 0.650 52.475 54000 0.013 0 0.013 ... ... -0.001595
0.984266 ... ... 49.825 0.650 50.475 56000 0.013 0 0.013 ... ... -0.001678
0.984017 ... ... 47.825 0.650 48.475 58000 0.013 0 0.013 ... ... -0.001767
0.98377 ... ... 45.825 0.650 46.475 60000 0.013 0 0.013 ... ... -0.001862
0.983527 ... ... 43.825 0.650 44.475 62000 0.013 0 0.013 ... ... -0.001964
0.983286 ... ... 41.825 0.650 42.475 64000 0.013 0 0.013 ... ... -0.002075
0.983048 ... ... 39.825 0.650 40.475 66000 0.013 0 0.013 ... ... -0.002194
0.982813 ... ... 37.825 0.650 38.475 68000 0.013 0 0.013 ... ... -0.002324
0.982581 ... ... 35.825 0.650 36.475 70000 0.013 0 0.013 ... ... -0.002466
0.98235 ... ... 33.825 0.650 34.475 72000 0.013 0 0.013 ... ... -0.002622
0.982122 ... ... 31.825 0.650 32.475 74000 0.013 0 0.013 ... ... -0.002795
0.981896 ... ... 29.825 0.650 30.475 76000 0.013 0 0.013 ... ... -0.002988
0.981784 ... ... 28.825 0.650 29.475 77000 0.013 -0.013 0.025 ... ... -0.003092
0.981672 ... ... 27.825 0.650 28.475 78000 0.025 0 0.025 ... ... -0.005615
0.981561 ... ... 26.825 0.650 27.475 79000 0.025 0 0.025 ... ... -0.005818
0.98145 ... ... 25.825 0.650 26.475 80000 0.025 0 0.025 ... ... -0.006034
0.98134 ... ... 24.825 0.650 25.475 81000 0.025 0 0.025 ... ... -0.006266
0.98123 ... ... 23.825 0.650 24.475 82000 0.025 0 0.025 ... ... -0.006512
0.981121 ... ... 22.825 0.650 23.475 83000 0.025 -0.025 0.050 ... ... -0.006777
0.981012 ... ... 21.850 0.625 22.475 84000 0.025 -0.025 0.050 ... ... -0.007063
0.980904 ... ... 20.850 0.625 21.475 85000 0.025 -0.025 0.050 ... ... -0.00737
0.97635 ... ... 19.850 0.650 20.500 86000 0.050 0 0.050 0.050 0.050 -0.013215
0.975993 ... ... 18.850 0.650 19.500 87000 0.050 0 0.050 ... ... -0.013822
0.97561 ... ... 17.850 0.650 18.500 88000 0.050 0 0.050 ... ... -0.014483
0.975198 ... ... 16.850 0.650 17.500 89000 0.075 0.025 0.050 ... ... -0.020618
0.969712 ... ... 15.875 0.650 16.525 90000 0.075 0 0.075 ... ... -0.021678
0.968909 ... ... 14.875 0.650 15.525 91000 0.075 -0.025 0.100 ... ... -0.022852
0.96802 ... ... 13.900 0.625 14.525 92000 0.075 -0.025 0.100 ... ... -0.024156
0.96149 ... ... 12.900 0.650 13.550 93000 0.100 -0.025 0.125 ... ... -0.031534
0.959986 ... ... 11.925 0.625 12.550 94000 0.100 -0.025 0.125 ... ... -0.03353
0.952449 ... ... 10.950 0.625 11.575 95000 0.125 -0.025 0.150 0.125 0.125 -0.041849
0.944246 ... ... 9.975 0.625 10.600 96000 0.125 -0.050 0.175 0.175 0.175 -0.044856
0.935179 ... ... 9 0.625 9.625 97000 0.175 -0.025 0.200 ... ... -0.060564
0.924988 8.650 8.650 8.050 0.600 8.650 98000 0.200 -0.050 0.250 0.200 0.200 -0.071465
0.907697 ... ... 7.125 0.575 7.700 99000 0.250 -0.075 0.325 ... ... -0.089461
0.883233 6.600 6.100 6.200 0.575 6.775 100000 0.300 -0.100 0.400 0.350 0.300 -0.109378
0.856323 ... ... 5.300 0.550 5.850 101000 0.400 -0.100 0.500 ... ... -0.141997
0.816825 5 5 4.500 0.475 4.975 102000 0.500 -0.175 0.675 0.525 0.500 -0.177622
0.769315 ... ... 3.700 0.425 4.125 103000 0.650 -0.225 0.875 0.825 0.675 -0.225954
0.706867 ... ... 2.975 0.375 3.350 104000 0.875 -0.275 1.150 1.150 1 -0.289141
0.632472 2.800 2.625 2.375 0.275 2.650 105000 1.200 -0.350 1.550 1.375 1.375 -0.365683
0.547982 2.150 1.700 1.850 0.225 2.075 106000 1.600 -0.425 2.025 1.750 1.700 -0.448838
0.461526 1.700 1.250 1.425 0.150 1.575 107000 2.100 -0.475 2.575 2.450 2.100 -0.535271
0.375597 1.250 0.900 1.050 0.100 1.150 108000 2.675 -0.550 3.225 ... ... -0.620871
0.296112 0.900 0.775 0.775 0.050 0.825 109000 3.350 -0.575 3.925 ... ... -0.699722
0.225719 0.650 0.500 0.550 0.025 0.575 110000 4.100 -0.625 4.725 ... ... -0.769182
0.168697 ... ... 0.400 0 0.400 111000 4.925 -0.625 5.550 ... ... -0.825036
0.123529 0.325 0.275 0.275 0 0.275 112000 5.775 -0.650 6.425 ... ... -0.875317
0.085184 ... ... 0.200 -0.025 0.175 113000 6.675 -0.675 7.350 ... ... -0.913042
0.053786 ... ... 0.125 -0.025 0.100 114000 7.625 -0.650 8.275 ... ... -0.934679
0.040525 ... ... 0.075 0 0.075 115000 8.575 -0.650 9.225 ... ... -0.9556
0.028011 0.050 0.050 0.050 0 0.050 116000 9.575 -0.625 10.200 ... ... -0.957417
0.026148 ... ... 0.050 0 0.050 117000 10.550 -0.650 11.200 ... ... -0.967592
0.014481 ... ... 0.025 0 0.025 118000 11.525 -0.650 12.175 ... ... -0.977538
0.013641 ... ... 0.025 0 0.025 119000 12.525 -0.650 13.175 ... ... -0.977442
0.01291 ... ... 0.025 0 0.025 120000 13.525 -0.650 14.175 ... ... -0.977345
0.012268 ... ... 0.025 0 0.025 121000 14.525 -0.650 15.175 ... ... -0.977249
0.006729 ... ... 0.013 0 0.013 122000 15.525 -0.650 16.175 ... ... -0.977154
0.006428 ... ... 0.013 0 0.013 123000 16.525 -0.650 17.175 ... ... -0.977058
0.006156 ... ... 0.013 0 0.013 124000 17.525 -0.650 18.175 ... ... -0.976963
0.005912 ... ... 0.013 0 0.013 125000 18.525 -0.650 19.175 ... ... -0.976868
0.005691 ... ... 0.013 0 0.013 126000 19.525 -0.650 20.175 ... ... -0.976773
0.005488 ... ... 0.013 0 0.013 127000 20.525 -0.650 21.175 ... ... -0.976678
0.005302 ... ... 0.013 0 0.013 128000 21.525 -0.650 22.175 ... ... -0.976584
0.005132 ... ... 0.013 0 0.013 129000 22.525 -0.650 23.175 ... ... -0.976489
0.004975 ... ... 0.013 0 0.013 130000 23.525 -0.650 24.175 ... ... -0.976395
0.004828 ... ... 0.013 0 0.013 131000 24.525 -0.650 25.175 ... ... -0.976301
0.004692 ... ... 0.013 0 0.013 132000 25.525 -0.650 26.175 ... ... -0.976208
0.004566 ... ... 0.013 0 0.013 133000 26.525 -0.650 27.175 ... ... -0.976115
0.004449 ... ... 0.013 0 0.013 134000 27.525 -0.650 28.175 ... ... -0.976022
0.004338 ... ... 0.013 0 0.013 135000 28.525 -0.650 29.175 ... ... -0.975929
0.004234 ... ... 0.013 0 0.013 136000 29.525 -0.650 30.175 ... ... -0.975836
0.004136 ... ... 0.013 0 0.013 137000 30.525 -0.650 31.175 ... ... -0.975744
0.004044 ... ... 0.013 0 0.013 138000 31.525 -0.650 32.175 ... ... -0.975652
0.003957 ... ... 0.013 0 0.013 139000 32.525 -0.650 33.175 ... ... -0.97556
0.003875 ... ... 0.013 0 0.013 140000 33.525 -0.650 34.175 ... ... -0.975468
0.003797 ... ... 0.013 0 0.013 141000 34.525 -0.650 35.175 ... ... -0.975377
0.003723 ... ... 0.013 0 0.013 142000 35.525 -0.650 36.175 ... ... -0.975285
0.003587 ... ... 0.013 0 0.013 144000 37.525 -0.650 38.175 ... ... -0.975104
0.003461 ... ... 0.013 0 0.013 146000 39.525 -0.650 40.175 ... ... -0.974922
0.003348 ... ... 0.013 0 0.013 148000 41.525 -0.650 42.175 ... ... -0.974742
0.003244 ... ... 0.013 0 0.013 150000 43.525 -0.650 44.175 ... ... -0.974562
0.003149 ... ... 0.013 0 0.013 152000 45.525 -0.650 46.175 ... ... -0.974384
0.00306 ... ... 0.013 0 0.013 154000 47.525 -0.650 48.175 ... ... -0.974206
0.002978 ... ... 0.013 0 0.013 156000 49.525 -0.650 50.175 ... ... -0.974028
0.002902 ... ... 0.013 0 0.013 158000 51.525 -0.650 52.175 ... ... -0.973851
0.002831 ... ... 0.013 0 0.013 160000 53.525 -0.650 54.175 ... ... -0.973675
0.002765 ... ... 0.013 0 0.013 162000 55.525 -0.650 56.175 ... ... -0.9735
0.002703 ... ... 0.013 0 0.013 164000 57.525 -0.650 58.175 ... ... -0.973325
0.002645 ... ... 0.013 0 0.013 166000 59.525 -0.650 60.175 ... ... -0.973151
0.00259 ... ... 0.013 0 0.013 168000 61.525 -0.650 62.175 ... ... -0.972978
0.002538 ... ... 0.013 0 0.013 170000 63.525 -0.650 64.175 ... ... -0.972805

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.