DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 105.825
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
0.985804 ... ... 60.425 1.400 61.825 44000 0.013 0 0.013 ... ... -0.001259
0.98553 ... ... 58.425 1.400 59.825 46000 0.013 0 0.013 ... ... -0.001323
0.98526 ... ... 56.425 1.400 57.825 48000 0.013 0 0.013 ... ... -0.00139
0.984995 ... ... 54.425 1.400 55.825 50000 0.013 0 0.013 ... ... -0.001461
0.984734 ... ... 52.425 1.400 53.825 52000 0.013 0 0.013 ... ... -0.001537
0.984477 ... ... 50.425 1.400 51.825 54000 0.013 0 0.013 ... ... -0.001617
0.984223 ... ... 48.425 1.400 49.825 56000 0.013 0 0.013 ... ... -0.001701
0.983972 ... ... 46.425 1.400 47.825 58000 0.013 0 0.013 ... ... -0.001792
0.983725 ... ... 44.425 1.400 45.825 60000 0.013 0 0.013 ... ... -0.00189
0.983481 ... ... 42.425 1.400 43.825 62000 0.013 0 0.013 ... ... -0.001995
0.983239 ... ... 40.425 1.400 41.825 64000 0.013 0 0.013 ... ... -0.002108
0.983 ... ... 38.425 1.400 39.825 66000 0.013 0 0.013 ... ... -0.002231
0.982764 ... ... 36.425 1.400 37.825 68000 0.013 0 0.013 ... ... -0.002365
0.982531 ... ... 34.425 1.400 35.825 70000 0.013 0 0.013 ... ... -0.002511
0.9823 ... ... 32.425 1.400 33.825 72000 0.013 0 0.013 ... ... -0.002672
0.982071 ... ... 30.425 1.400 31.825 74000 0.013 0 0.013 ... ... -0.002851
0.981844 ... ... 28.425 1.400 29.825 76000 0.013 0 0.013 ... ... -0.003051
0.981731 ... ... 27.425 1.400 28.825 77000 0.025 0 0.025 ... ... -0.00554
0.981619 ... ... 26.425 1.400 27.825 78000 0.025 0 0.025 ... ... -0.005738
0.981507 ... ... 25.425 1.400 26.825 79000 0.025 0 0.025 ... ... -0.00595
0.981396 ... ... 24.425 1.400 25.825 80000 0.025 0 0.025 ... ... -0.006176
0.981286 ... ... 23.425 1.400 24.825 81000 0.025 0 0.025 ... ... -0.006417
0.981175 ... ... 22.425 1.400 23.825 82000 0.025 0 0.025 ... ... -0.006676
0.981066 ... ... 21.425 1.400 22.825 83000 0.050 0.025 0.025 ... ... -0.011956
0.976817 ... ... 20.425 1.425 21.850 84000 0.050 0.025 0.025 ... ... -0.01246
0.976488 ... ... 19.450 1.400 20.850 85000 0.050 0 0.050 ... ... -0.013003
0.976138 ... ... 18.450 1.400 19.850 86000 0.050 0 0.050 ... ... -0.013593
0.975764 ... ... 17.475 1.375 18.850 87000 0.050 -0.025 0.075 ... ... -0.014234
0.975362 ... ... 16.475 1.375 17.850 88000 0.050 -0.025 0.075 ... ... -0.014936
0.974927 ... ... 15.475 1.375 16.850 89000 0.050 -0.050 0.100 ... ... -0.015707
0.969217 ... ... 14.500 1.375 15.875 90000 0.075 -0.025 0.100 0.100 0.100 -0.022413
0.968359 ... ... 13.500 1.375 14.875 91000 0.100 0 0.100 ... ... -0.029173
0.961993 ... ... 12.500 1.400 13.900 92000 0.100 0 0.100 0.100 0.100 -0.030873
0.960553 ... ... 11.525 1.375 12.900 93000 0.125 0 0.125 ... ... -0.038374
0.953235 ... ... 10.550 1.375 11.925 94000 0.125 -0.025 0.150 ... ... -0.040874
0.945296 10.525 10.525 9.575 1.375 10.950 95000 0.150 -0.025 0.175 0.175 0.175 -0.049533
0.936552 ... ... 8.625 1.350 9.975 96000 0.175 -0.050 0.225 ... ... -0.058975
0.926769 ... ... 7.675 1.325 9 97000 0.200 -0.075 0.275 ... ... -0.069448
0.91016 7.400 7.400 6.750 1.300 8.050 98000 0.250 -0.100 0.350 0.275 0.275 -0.086755
0.886714 ... ... 5.850 1.275 7.125 99000 0.325 -0.125 0.450 ... ... -0.110819
0.861116 ... ... 5 1.200 6.200 100000 0.400 -0.175 0.575 0.475 0.400 -0.136962
0.827805 4.975 4.975 4.175 1.125 5.300 101000 0.500 -0.250 0.750 0.600 0.600 -0.170699
0.775426 3.900 3.900 3.425 1.075 4.500 102000 0.675 -0.325 1 0.775 0.675 -0.219768
0.720363 3.800 3.800 2.750 0.950 3.700 103000 0.875 -0.450 1.325 1.075 0.900 -0.275521
0.653006 3.050 2.450 2.150 0.825 2.975 104000 1.150 -0.575 1.725 1.450 1.200 -0.343425
0.574523 2.475 1.800 1.650 0.725 2.375 105000 1.550 -0.675 2.225 1.950 1.750 -0.422245
0.493269 1.900 1.450 1.250 0.600 1.850 106000 2.025 -0.800 2.825 2.100 2.100 -0.503571
0.413231 1.500 1 0.925 0.500 1.425 107000 2.575 -0.925 3.500 2.875 2.525 -0.584769
0.335511 1.100 0.725 0.650 0.400 1.050 108000 3.225 -1 4.225 3.800 3.800 -0.660676
0.266978 0.800 0.550 0.450 0.325 0.775 109000 3.925 -1.100 5.025 ... ... -0.731935
0.205503 0.575 0.375 0.325 0.225 0.550 110000 4.725 -1.150 5.875 5.325 4.725 -0.789019
0.157823 0.350 0.300 0.225 0.175 0.400 111000 5.550 -1.225 6.775 ... ... -0.840882
0.116202 0.300 0.175 0.150 0.125 0.275 112000 6.425 -1.275 7.700 ... ... -0.882039
0.087655 ... ... 0.100 0.100 0.200 113000 7.350 -1.300 8.650 ... ... -0.909853
0.059422 0.125 0.100 0.075 0.050 0.125 114000 8.275 -1.350 9.625 ... ... -0.937173
0.038599 0.075 0.075 0.050 0.025 0.075 115000 9.225 -1.375 10.600 ... ... -0.956811
0.026773 0.050 0.050 0.050 0 0.050 116000 10.200 -1.400 11.600 ... ... -0.967319
0.025099 0.025 0.025 0.025 0.025 0.050 117000 11.200 -1.375 12.575 ... ... -0.968026
0.013927 ... ... 0.025 0 0.025 118000 12.175 -1.400 13.575 ... ... -0.977468
0.01316 ... ... 0.025 0 0.025 119000 13.175 -1.400 14.575 ... ... -0.977371
0.012489 ... ... 0.013 0.013 0.025 120000 14.175 -1.400 15.575 ... ... -0.977275
0.011895 ... ... 0.013 0.013 0.025 121000 15.175 -1.400 16.575 ... ... -0.977178
0.006532 ... ... 0.013 0 0.013 122000 16.175 -1.400 17.575 ... ... -0.977082
0.006251 ... ... 0.013 0 0.013 123000 17.175 -1.400 18.575 ... ... -0.976986
0.005998 ... ... 0.013 0 0.013 124000 18.175 -1.400 19.575 ... ... -0.97689
0.005769 ... ... 0.013 0 0.013 125000 19.175 -1.400 20.575 ... ... -0.976795
0.00556 ... ... 0.013 0 0.013 126000 20.175 -1.400 21.575 ... ... -0.976699
0.005368 ... ... 0.013 0 0.013 127000 21.175 -1.400 22.575 ... ... -0.976604
0.005193 ... ... 0.013 0 0.013 128000 22.175 -1.400 23.575 ... ... -0.976509
0.005032 ... ... 0.013 0 0.013 129000 23.175 -1.400 24.575 ... ... -0.976415
0.004882 ... ... 0.013 0 0.013 130000 24.175 -1.400 25.575 ... ... -0.97632
0.004742 ... ... 0.013 0 0.013 131000 25.175 -1.400 26.575 ... ... -0.976226
0.004612 ... ... 0.013 0 0.013 132000 26.175 -1.400 27.575 ... ... -0.976132
0.004492 ... ... 0.013 0 0.013 133000 27.175 -1.400 28.575 ... ... -0.976039
0.004379 ... ... 0.013 0 0.013 134000 28.175 -1.400 29.575 ... ... -0.975945
0.004273 ... ... 0.013 0 0.013 135000 29.175 -1.400 30.575 ... ... -0.975852
0.004173 ... ... 0.013 0 0.013 136000 30.175 -1.400 31.575 ... ... -0.975759
0.004079 ... ... 0.013 0 0.013 137000 31.175 -1.400 32.575 ... ... -0.975666
0.003991 ... ... 0.013 0 0.013 138000 32.175 -1.400 33.575 ... ... -0.975574
0.003907 ... ... 0.013 0 0.013 139000 33.175 -1.400 34.575 ... ... -0.975481
0.003827 ... ... 0.013 0 0.013 140000 34.175 -1.400 35.575 ... ... -0.975389
0.003752 ... ... 0.013 0 0.013 141000 35.175 -1.400 36.575 ... ... -0.975298
0.003681 ... ... 0.013 0 0.013 142000 36.175 -1.400 37.575 ... ... -0.975206
0.003548 ... ... 0.013 0 0.013 144000 38.175 -1.400 39.575 ... ... -0.975023
0.003427 ... ... 0.013 0 0.013 146000 40.175 -1.400 41.575 ... ... -0.974841
0.003317 ... ... 0.013 0 0.013 148000 42.175 -1.400 43.575 ... ... -0.97466
0.003216 ... ... 0.013 0 0.013 150000 44.175 -1.400 45.575 ... ... -0.97448
0.003122 ... ... 0.013 0 0.013 152000 46.175 -1.400 47.575 ... ... -0.9743
0.003036 ... ... 0.013 0 0.013 154000 48.175 -1.400 49.575 ... ... -0.974122
0.002956 ... ... 0.013 0 0.013 156000 50.175 -1.400 51.575 ... ... -0.973943
0.002882 ... ... 0.013 0 0.013 158000 52.175 -1.400 53.575 ... ... -0.973766
0.002813 ... ... 0.013 0 0.013 160000 54.175 -1.400 55.575 ... ... -0.973589
0.002748 ... ... 0.013 0 0.013 162000 56.175 -1.400 57.575 ... ... -0.973413
0.002687 ... ... 0.013 0 0.013 164000 58.175 -1.400 59.575 ... ... -0.973237
0.00263 ... ... 0.013 0 0.013 166000 60.175 -1.400 61.575 ... ... -0.973063
0.002576 ... ... 0.013 0 0.013 168000 62.175 -1.400 63.575 ... ... -0.972889
0.002526 ... ... 0.013 0 0.013 170000 64.175 -1.400 65.575 ... ... -0.972715

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.