DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 92.300
Expiration Date: 03/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.988194 ... ... 49.275 1.025 50.300 42000 0.013 0 0.013 ... ... -0.001564
0.987951 ... ... 47.275 1.025 48.300 44000 0.013 0 0.013 ... ... -0.001656
0.987713 ... ... 45.275 1.025 46.300 46000 0.013 0 0.013 ... ... -0.001754
0.987478 ... ... 43.275 1.025 44.300 48000 0.013 0 0.013 ... ... -0.001859
0.987247 ... ... 41.275 1.025 42.300 50000 0.013 0 0.013 ... ... -0.001972
0.98702 ... ... 39.275 1.025 40.300 52000 0.013 0 0.013 ... ... -0.002095
0.986795 ... ... 37.275 1.025 38.300 54000 0.013 0 0.013 ... ... -0.002228
0.986574 ... ... 35.275 1.025 36.300 56000 0.013 0 0.013 ... ... -0.002374
0.986356 ... ... 33.275 1.025 34.300 58000 0.013 0 0.013 ... ... -0.002534
0.98614 ... ... 31.275 1.025 32.300 60000 0.013 0 0.013 ... ... -0.00271
0.985927 ... ... 29.275 1.025 30.300 62000 0.013 0 0.013 ... ... -0.002906
0.985716 ... ... 27.275 1.025 28.300 64000 0.013 0 0.013 ... ... -0.003126
0.985507 ... ... 25.275 1.025 26.300 66000 0.013 0 0.013 ... ... -0.003374
0.985404 ... ... 24.275 1.025 25.300 67000 0.013 -0.013 0.025 ... ... -0.003511
0.985301 ... ... 23.275 1.025 24.300 68000 0.025 0 0.025 ... ... -0.006392
0.985199 ... ... 22.275 1.025 23.300 69000 0.025 0 0.025 ... ... -0.006662
0.985097 ... ... 21.275 1.025 22.300 70000 0.025 0 0.025 ... ... -0.006954
0.984996 ... ... 20.275 1.025 21.300 71000 0.025 0 0.025 ... ... -0.007268
0.984895 ... ... 19.275 1.025 20.300 72000 0.025 0 0.025 ... ... -0.007609
0.97981 ... ... 18.300 1.025 19.325 73000 0.025 -0.025 0.050 ... ... -0.007979
0.979412 ... ... 17.300 1.025 18.325 74000 0.050 0 0.050 ... ... -0.014339
0.978982 ... ... 16.300 1.025 17.325 75000 0.050 0 0.050 ... ... -0.01508
0.978514 ... ... 15.325 1 16.325 76000 0.050 -0.025 0.075 ... ... -0.015896
0.972401 ... ... 14.350 1 15.350 77000 0.050 -0.025 0.075 ... ... -0.016801
0.971465 ... ... 13.350 1 14.350 78000 0.075 -0.025 0.100 ... ... -0.024059
0.970417 ... ... 12.375 0.975 13.350 79000 0.075 -0.050 0.125 ... ... -0.025559
0.963098 ... ... 11.375 1 12.375 80000 0.075 -0.050 0.125 ... ... -0.027256
0.96129 ... ... 10.400 0.975 11.375 81000 0.100 -0.050 0.150 ... ... -0.035839
0.952753 ... ... 9.425 0.975 10.400 82000 0.125 -0.050 0.175 ... ... -0.044973
0.943384 ... ... 8.475 0.950 9.425 83000 0.150 -0.075 0.225 ... ... -0.054925
0.926909 ... ... 7.550 0.925 8.475 84000 0.175 -0.100 0.275 ... ... -0.066001
0.909097 ... ... 6.625 0.900 7.525 85000 0.225 -0.150 0.375 ... ... -0.084566
0.883931 ... ... 5.750 0.850 6.600 86000 0.300 -0.175 0.475 ... ... -0.11054
0.851409 ... ... 4.900 0.800 5.700 87000 0.400 -0.225 0.625 0.425 0.425 -0.143831
0.807255 ... ... 4.100 0.750 4.850 88000 0.550 -0.275 0.825 0.625 0.600 -0.188735
0.752862 4.325 4.275 3.375 0.675 4.050 89000 0.750 -0.350 1.100 0.850 0.650 -0.243766
0.689235 3.325 3.275 2.725 0.575 3.300 90000 1 -0.450 1.450 1.125 0.925 -0.307885
0.615468 2.700 2.525 2.150 0.475 2.625 91000 1.325 -0.550 1.875 1.350 1.150 -0.38199
0.534106 2.175 1.975 1.675 0.375 2.050 92000 1.750 -0.650 2.400 1.675 1.675 -0.463505
0.450053 1.925 1.575 1.300 0.250 1.550 93000 2.250 -0.750 3 2.350 2.200 -0.547502
0.369958 1.450 1.150 0.975 0.200 1.175 94000 2.875 -0.825 3.700 2.950 2.875 -0.627333
0.293987 1.125 0.875 0.725 0.125 0.850 95000 3.550 -0.875 4.425 3.650 3.175 -0.702824
0.230722 0.850 0.625 0.525 0.100 0.625 96000 4.325 -0.925 5.250 4.400 4.100 -0.765449
0.177004 0.625 0.475 0.400 0.050 0.450 97000 5.150 -0.950 6.100 5.250 5.250 -0.818359
0.134542 0.375 0.350 0.300 0.025 0.325 98000 6 -1 7 ... ... -0.8658
0.105458 ... ... 0.225 0.025 0.250 99000 6.925 -1 7.925 7.025 6.525 -0.894506
0.077639 ... ... 0.175 0 0.175 100000 7.875 -1 8.875 ... ... -0.9148
0.0651 ... ... 0.125 0.025 0.150 101000 8.825 -1 9.825 ... ... -0.933764
0.045995 0.100 0.100 0.100 0 0.100 102000 9.800 -1 10.800 ... ... -0.944441
0.035125 ... ... 0.075 0 0.075 103000 10.750 -1.025 11.775 ... ... -0.962318
0.024533 ... ... 0.050 0 0.050 104000 11.750 -1.025 12.775 ... ... -0.96358
0.023201 ... ... 0.050 0 0.050 105000 12.725 -1.025 13.750 ... ... -0.972601
0.022036 ... ... 0.050 0 0.050 106000 13.725 -1.025 14.750 ... ... -0.973083
0.012297 ... ... 0.025 0 0.025 107000 14.725 -1 15.725 ... ... -0.973492
0.01174 ... ... 0.025 0 0.025 108000 15.700 -1.025 16.725 ... ... -0.981529
0.011243 ... ... 0.025 0 0.025 109000 16.700 -1.025 17.725 ... ... -0.981441
0.006189 ... ... 0.025 -0.013 0.013 110000 17.700 -1.025 18.725 ... ... -0.981354
0.00595 ... ... 0.013 0 0.013 111000 18.700 -1.025 19.725 ... ... -0.981266
0.005732 ... ... 0.013 0 0.013 112000 19.700 -1.025 20.725 ... ... -0.98118
0.005533 ... ... 0.013 0 0.013 113000 20.700 -1.025 21.725 ... ... -0.981093
0.00535 ... ... 0.013 0 0.013 114000 21.700 -1.025 22.725 ... ... -0.981007
0.005183 ... ... 0.013 0 0.013 115000 22.700 -1.025 23.725 ... ... -0.98092
0.005028 ... ... 0.013 0 0.013 116000 23.700 -1.025 24.725 ... ... -0.980835
0.004884 ... ... 0.013 0 0.013 117000 24.700 -1.025 25.725 ... ... -0.980749
0.00475 ... ... 0.013 0 0.013 118000 25.700 -1.025 26.725 ... ... -0.980663
0.004625 ... ... 0.013 0 0.013 119000 26.700 -1.025 27.725 ... ... -0.980578
0.004509 ... ... 0.013 0 0.013 120000 27.700 -1.025 28.725 ... ... -0.980493
0.0044 ... ... 0.013 0 0.013 121000 28.700 -1.025 29.725 ... ... -0.980409
0.004297 ... ... 0.013 0 0.013 122000 29.700 -1.025 30.725 ... ... -0.980324
0.00411 ... ... 0.013 0 0.013 124000 31.700 -1.025 32.725 ... ... -0.980156
0.003943 ... ... 0.013 0 0.013 126000 33.700 -1.025 34.725 ... ... -0.979988
0.003793 ... ... 0.013 0 0.013 128000 35.700 -1.025 36.725 ... ... -0.979822
0.003657 ... ... 0.013 0 0.013 130000 37.700 -1.025 38.725 ... ... -0.979656
0.003534 ... ... 0.013 0 0.013 132000 39.700 -1.025 40.725 ... ... -0.979491
0.003421 ... ... 0.013 0 0.013 134000 41.700 -1.025 42.725 ... ... -0.979327
0.003319 ... ... 0.013 0 0.013 136000 43.700 -1.025 44.725 ... ... -0.979163
0.003224 ... ... 0.013 0 0.013 138000 45.700 -1.025 46.725 ... ... -0.979001
0.003136 ... ... 0.013 0 0.013 140000 47.700 -1.025 48.725 ... ... -0.978839
0.003055 ... ... 0.013 0 0.013 142000 49.700 -1.025 50.725 ... ... -0.978677
0.002979 ... ... 0.013 0 0.013 144000 51.700 -1.025 52.725 ... ... -0.978517
0.002909 ... ... 0.013 0 0.013 146000 53.700 -1.025 54.725 ... ... -0.978357

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.