DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 83.275
Expiration Date: 11/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.988835 ... ... 48.075 1.200 49.275 34000 0.013 0 0.013 ... ... -0.001506
0.988558 ... ... 46.075 1.200 47.275 36000 0.013 0 0.013 ... ... -0.001604
0.988287 ... ... 44.075 1.200 45.275 38000 0.013 0 0.013 ... ... -0.001708
0.988021 ... ... 42.075 1.200 43.275 40000 0.013 0 0.013 ... ... -0.00182
0.98776 ... ... 40.075 1.200 41.275 42000 0.013 0 0.013 ... ... -0.00194
0.987504 ... ... 38.075 1.200 39.275 44000 0.013 0 0.013 ... ... -0.00207
0.987252 ... ... 36.075 1.200 37.275 46000 0.013 0 0.013 ... ... -0.002212
0.987003 ... ... 34.075 1.200 35.275 48000 0.013 0 0.013 ... ... -0.002366
0.986759 ... ... 32.075 1.200 33.275 50000 0.013 0 0.013 ... ... -0.002536
0.986519 ... ... 30.075 1.200 31.275 52000 0.013 0 0.013 ... ... -0.002724
0.986281 ... ... 28.075 1.200 29.275 54000 0.013 0 0.013 ... ... -0.002934
0.986047 ... ... 26.075 1.200 27.275 56000 0.013 0 0.013 ... ... -0.003169
0.985816 ... ... 24.075 1.200 25.275 58000 0.013 0 0.013 ... ... -0.003437
0.985587 ... ... 22.075 1.200 23.275 60000 0.013 0 0.013 ... ... -0.003743
0.985361 ... ... 20.075 1.200 21.275 62000 0.013 0 0.013 ... ... -0.004099
0.985249 ... ... 19.075 1.200 20.275 63000 0.013 0 0.013 ... ... -0.004299
0.985138 ... ... 18.075 1.200 19.275 64000 0.013 0 0.013 ... ... -0.004518
0.985027 ... ... 17.075 1.200 18.275 65000 0.013 0 0.013 ... ... -0.004757
0.984917 ... ... 16.075 1.200 17.275 66000 0.013 -0.013 0.025 ... ... -0.00502
0.984808 ... ... 15.075 1.200 16.275 67000 0.025 0 0.025 ... ... -0.009211
0.984699 ... ... 14.075 1.200 15.275 68000 0.025 0 0.025 ... ... -0.00976
0.98459 ... ... 13.100 1.175 14.275 69000 0.025 0 0.025 ... ... -0.010375
0.977137 ... ... 12.100 1.200 13.300 70000 0.025 -0.025 0.050 ... ... -0.011067
0.976414 ... ... 11.100 1.200 12.300 71000 0.050 0 0.050 ... ... -0.020069
0.975591 ... ... 10.125 1.175 11.300 72000 0.050 0 0.050 ... ... -0.021551
0.966638 ... ... 9.125 1.200 10.325 73000 0.075 0 0.075 ... ... -0.031238
0.957092 ... ... 8.150 1.200 9.350 74000 0.075 -0.025 0.100 ... ... -0.033881
0.954142 ... ... 7.200 1.150 8.350 75000 0.100 -0.050 0.150 ... ... -0.045226
0.934713 ... ... 6.250 1.150 7.400 76000 0.125 -0.075 0.200 ... ... -0.057826
0.913829 ... ... 5.350 1.100 6.450 77000 0.175 -0.125 0.300 ... ... -0.079689
0.890258 ... ... 4.475 1.025 5.500 78000 0.250 -0.150 0.400 0.400 0.250 -0.110648
0.844565 ... ... 3.650 0.975 4.625 79000 0.350 -0.225 0.575 0.475 0.375 -0.150841
0.785959 3.125 3.125 2.875 0.925 3.800 80000 0.525 -0.275 0.800 ... ... -0.210342
0.715582 ... ... 2.225 0.800 3.025 81000 0.750 -0.400 1.150 0.875 0.625 -0.281389
0.629712 2.300 2.050 1.675 0.675 2.350 82000 1.075 -0.525 1.600 0.850 0.825 -0.367723
0.535254 2.125 1.700 1.225 0.550 1.775 83000 1.500 -0.650 2.150 2.025 1.225 -0.462383
0.438656 1.300 0.850 0.875 0.425 1.300 84000 2.025 -0.775 2.800 2.050 1.950 -0.558903
0.346352 1.150 0.650 0.600 0.325 0.925 85000 2.625 -0.900 3.525 3.200 2.300 -0.653585
0.261171 0.800 0.600 0.425 0.200 0.625 86000 3.350 -0.975 4.325 4.100 3.325 -0.735388
0.192506 ... ... 0.275 0.150 0.425 87000 4.125 -1.075 5.200 4.975 4.125 -0.808824
0.135664 0.350 0.350 0.200 0.075 0.275 88000 5 -1.125 6.125 ... ... -0.858893
0.101035 ... ... 0.150 0.050 0.200 89000 5.900 -1.150 7.050 6.675 6 -0.900244
0.067908 0.100 0.100 0.100 0.025 0.125 90000 6.850 -1.150 8 ... ... -0.924159
0.053522 ... ... 0.075 0.025 0.100 91000 7.800 -1.175 8.975 ... ... -0.946662
0.040429 ... ... 0.050 0.025 0.075 92000 8.775 -1.175 9.950 ... ... -0.958938
0.028004 ... ... 0.050 0 0.050 93000 9.750 -1.200 10.950 10.275 10.275 -0.970506
0.02621 ... ... 0.025 0.025 0.050 94000 10.750 -1.200 11.950 ... ... -0.971324
0.014536 0.050 0.050 0.025 0 0.025 95000 11.750 -1.175 12.925 ... ... -0.971999
0.013722 ... ... 0.025 0 0.025 96000 12.725 -1.200 13.925 ... ... -0.981835
0.013014 ... ... 0.025 0 0.025 97000 13.725 -1.200 14.925 ... ... -0.981739
0.012389 ... ... 0.025 0 0.025 98000 14.725 -1.200 15.925 ... ... -0.981642
0.006803 ... ... 0.013 0 0.013 99000 15.725 -1.200 16.925 ... ... -0.981546
0.006509 ... ... 0.013 0 0.013 100000 16.725 -1.200 17.925 ... ... -0.98145
0.006244 ... ... 0.013 0 0.013 101000 17.725 -1.200 18.925 ... ... -0.981355
0.006006 ... ... 0.013 0 0.013 102000 18.725 -1.200 19.925 ... ... -0.98126
0.005789 ... ... 0.013 0 0.013 103000 19.725 -1.200 20.925 ... ... -0.981165
0.005591 ... ... 0.013 0 0.013 104000 20.725 -1.200 21.925 ... ... -0.98107
0.005409 ... ... 0.013 0 0.013 105000 21.725 -1.200 22.925 ... ... -0.980976
0.005242 ... ... 0.013 0 0.013 106000 22.725 -1.200 23.925 ... ... -0.980882
0.005087 ... ... 0.013 0 0.013 107000 23.725 -1.200 24.925 ... ... -0.980788
0.004944 ... ... 0.013 0 0.013 108000 24.725 -1.200 25.925 ... ... -0.980695
0.004811 ... ... 0.013 0 0.013 109000 25.725 -1.200 26.925 ... ... -0.980602
0.004687 ... ... 0.013 0 0.013 110000 26.725 -1.200 27.925 ... ... -0.980509
0.00457 ... ... 0.013 0 0.013 111000 27.725 -1.200 28.925 ... ... -0.980416
0.004462 ... ... 0.013 0 0.013 112000 28.725 -1.200 29.925 ... ... -0.980324
0.00436 ... ... 0.013 0 0.013 113000 29.725 -1.200 30.925 ... ... -0.980232
0.004264 ... ... 0.013 0 0.013 114000 30.725 -1.200 31.925 ... ... -0.98014
0.004087 ... ... 0.013 0 0.013 116000 32.725 -1.200 33.925 ... ... -0.979958
0.003929 ... ... 0.013 0 0.013 118000 34.725 -1.200 35.925 ... ... -0.979776
0.003788 ... ... 0.013 0 0.013 120000 36.725 -1.200 37.925 ... ... -0.979595
0.003659 ... ... 0.013 0 0.013 122000 38.725 -1.200 39.925 ... ... -0.979415
0.003541 ... ... 0.013 0 0.013 124000 40.725 -1.200 41.925 ... ... -0.979236
0.003434 ... ... 0.013 0 0.013 126000 42.725 -1.200 43.925 ... ... -0.979058
0.003335 ... ... 0.013 0 0.013 128000 44.725 -1.200 45.925 ... ... -0.978881
0.003245 ... ... 0.013 0 0.013 130000 46.725 -1.200 47.925 ... ... -0.978705
0.003161 ... ... 0.013 0 0.013 132000 48.725 -1.200 49.925 ... ... -0.978529
0.003083 ... ... 0.013 0 0.013 134000 50.725 -1.200 51.925 ... ... -0.978354
0.00301 ... ... 0.013 0 0.013 136000 52.725 -1.200 53.925 ... ... -0.978181
0.002942 ... ... 0.013 0 0.013 138000 54.725 -1.200 55.925 ... ... -0.978007

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.