DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 107.025
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
0.991213 ... ... 63.250 -0.225 63.025 44000 0.013 0 0.013 ... ... -0.001233
0.991044 ... ... 61.250 -0.225 61.025 46000 0.013 0 0.013 ... ... -0.001295
0.990877 ... ... 59.250 -0.225 59.025 48000 0.013 0 0.013 ... ... -0.00136
0.990714 ... ... 57.250 -0.225 57.025 50000 0.013 0 0.013 ... ... -0.001428
0.990552 ... ... 55.250 -0.225 55.025 52000 0.013 0 0.013 ... ... -0.001501
0.990393 ... ... 53.250 -0.225 53.025 54000 0.013 0 0.013 ... ... -0.001577
0.990237 ... ... 51.250 -0.225 51.025 56000 0.013 0 0.013 ... ... -0.001659
0.990082 ... ... 49.250 -0.225 49.025 58000 0.013 0 0.013 ... ... -0.001746
0.989929 ... ... 47.250 -0.225 47.025 60000 0.013 0 0.013 ... ... -0.00184
0.989778 ... ... 45.250 -0.225 45.025 62000 0.013 0 0.013 ... ... -0.00194
0.989629 ... ... 43.250 -0.225 43.025 64000 0.013 0 0.013 ... ... -0.002048
0.989482 ... ... 41.250 -0.225 41.025 66000 0.013 0 0.013 ... ... -0.002165
0.989336 ... ... 39.250 -0.225 39.025 68000 0.013 0 0.013 ... ... -0.002291
0.989192 ... ... 37.250 -0.225 37.025 70000 0.013 0 0.013 ... ... -0.00243
0.989049 ... ... 35.250 -0.225 35.025 72000 0.013 0 0.013 ... ... -0.002582
0.988907 ... ... 33.250 -0.225 33.025 74000 0.013 0 0.013 ... ... -0.00275
0.988767 ... ... 31.250 -0.225 31.025 76000 0.013 0 0.013 ... ... -0.002937
0.988698 ... ... 30.250 -0.225 30.025 77000 0.013 0 0.013 ... ... -0.003038
0.988629 ... ... 29.250 -0.225 29.025 78000 0.013 0 0.013 ... ... -0.003145
0.98856 ... ... 28.250 -0.225 28.025 79000 0.013 0 0.013 ... ... -0.003259
0.988491 ... ... 27.250 -0.225 27.025 80000 0.013 0 0.013 ... ... -0.00338
0.988423 ... ... 26.250 -0.225 26.025 81000 0.013 0 0.013 ... ... -0.00351
0.988355 ... ... 25.250 -0.225 25.025 82000 0.013 0 0.013 ... ... -0.003648
0.988287 ... ... 24.250 -0.225 24.025 83000 0.013 0 0.013 ... ... -0.003796
0.98822 ... ... 23.250 -0.225 23.025 84000 0.013 0 0.013 ... ... -0.003956
0.988153 ... ... 22.250 -0.225 22.025 85000 0.013 0 0.013 ... ... -0.004128
0.988086 ... ... 21.250 -0.225 21.025 86000 0.013 0 0.013 ... ... -0.004315
0.988019 ... ... 20.250 -0.225 20.025 87000 0.013 0 0.013 ... ... -0.004518
0.987953 ... ... 19.250 -0.225 19.025 88000 0.013 0 0.013 ... ... -0.004739
0.987887 ... ... 18.250 -0.225 18.025 89000 0.013 0 0.013 ... ... -0.004981
0.987821 ... ... 17.250 -0.225 17.025 90000 0.013 0 0.013 0.013 0.013 -0.005249
0.987755 ... ... 16.250 -0.225 16.025 91000 0.013 0 0.013 ... ... -0.005545
0.98769 ... ... 15.250 -0.225 15.025 92000 0.013 0 0.013 0.013 0.013 -0.005875
0.987625 ... ... 14.250 -0.225 14.025 93000 0.013 0 0.013 ... ... -0.006248
0.98756 ... ... 13.250 -0.225 13.025 94000 0.013 0 0.013 0.025 0.025 -0.006668
0.987495 ... ... 12.250 -0.225 12.025 95000 0.013 -0.013 0.025 ... ... -0.00715
0.987431 ... ... 11.275 -0.250 11.025 96000 0.025 0 0.025 0.025 0.025 -0.013261
0.976824 ... ... 10.275 -0.225 10.050 97000 0.025 -0.025 0.050 ... ... -0.014352
0.975658 9.400 8.925 9.300 -0.250 9.050 98000 0.025 -0.025 0.050 ... ... -0.015647
0.974249 8.425 8.425 8.300 -0.250 8.050 99000 0.050 0 0.050 ... ... -0.028791
0.972502 7.475 7 7.300 -0.250 7.050 100000 0.050 0 0.050 0.050 0.050 -0.031889
0.957294 ... ... 6.325 -0.250 6.075 101000 0.050 -0.025 0.075 0.050 0.050 -0.035804
0.939978 5.450 4.800 5.350 -0.250 5.100 102000 0.075 -0.025 0.100 0.100 0.075 -0.05411
0.918819 ... ... 4.375 -0.250 4.125 103000 0.100 -0.025 0.125 0.100 0.100 -0.076088
0.87931 3.500 3 3.425 -0.250 3.175 104000 0.150 -0.025 0.175 0.200 0.200 -0.1166
0.798258 2.050 2.050 2.550 -0.250 2.300 105000 0.275 -0.025 0.300 ... ... -0.198819
0.673304 1.700 1.350 1.750 -0.225 1.525 106000 0.500 0 0.500 0.625 0.450 -0.32462
0.507736 1.150 0.750 1.100 -0.175 0.925 107000 0.900 0.050 0.850 1.025 0.725 -0.490519
0.337134 0.700 0.425 0.650 -0.150 0.500 108000 1.475 0.075 1.400 1.475 1.200 -0.66079
0.19841 0.375 0.250 0.350 -0.100 0.250 109000 2.225 0.125 2.100 2.500 2.150 -0.798545
0.110039 0.125 0.125 0.175 -0.050 0.125 110000 3.100 0.175 2.925 2.950 2.950 -0.885516
0.050787 ... ... 0.100 -0.050 0.050 111000 4.025 0.175 3.850 ... ... -0.94274
0.026484 ... ... 0.050 -0.025 0.025 112000 5 0.200 4.800 4.750 4.750 -0.965311
0.023232 ... ... 0.025 0 0.025 113000 5.975 0.200 5.775 ... ... -0.986369
0.020789 ... ... 0.025 0 0.025 114000 6.975 0.200 6.775 ... ... -0.986308
0.011037 ... ... 0.025 -0.013 0.013 115000 7.975 0.225 7.750 7.600 7.600 -0.986248
0.010106 ... ... 0.013 0 0.013 116000 8.975 0.225 8.750 ... ... -0.986187
0.009339 ... ... 0.013 0 0.013 117000 9.975 0.225 9.750 ... ... -0.986127
0.008698 ... ... 0.013 0 0.013 118000 10.975 0.225 10.750 ... ... -0.986067
0.008152 0.013 0.013 0.013 0 0.013 119000 11.975 0.225 11.750 ... ... -0.986007
0.007681 0.013 0.013 0.013 0 0.013 120000 12.975 0.225 12.750 ... ... -0.985947
0.007271 ... ... 0.013 0 0.013 121000 13.975 0.225 13.750 ... ... -0.985887
0.006909 ... ... 0.013 0 0.013 122000 14.975 0.225 14.750 ... ... -0.985827
0.006588 ... ... 0.013 0 0.013 123000 15.975 0.225 15.750 ... ... -0.985768
0.006301 ... ... 0.013 0 0.013 124000 16.975 0.225 16.750 ... ... -0.985709
0.006042 0.013 0.013 0.013 0 0.013 125000 17.975 0.225 17.750 ... ... -0.98565
0.005809 ... ... 0.013 0 0.013 126000 18.975 0.225 18.750 ... ... -0.985591
0.005596 0.013 0.013 0.013 0 0.013 127000 19.975 0.225 19.750 ... ... -0.985533
0.005401 ... ... 0.013 0 0.013 128000 20.975 0.225 20.750 ... ... -0.985474
0.005222 ... ... 0.013 0 0.013 129000 21.975 0.225 21.750 ... ... -0.985416
0.005059 ... ... 0.013 0 0.013 130000 22.975 0.225 22.750 ... ... -0.985358
0.004906 ... ... 0.013 0 0.013 131000 23.975 0.225 23.750 ... ... -0.9853
0.004764 ... ... 0.013 0 0.013 132000 24.975 0.225 24.750 ... ... -0.985242
0.004633 ... ... 0.013 0 0.013 133000 25.975 0.225 25.750 ... ... -0.985184
0.004511 ... ... 0.013 0 0.013 134000 26.975 0.225 26.750 ... ... -0.985126
0.004396 ... ... 0.013 0 0.013 135000 27.975 0.225 27.750 ... ... -0.985069
0.004289 ... ... 0.013 0 0.013 136000 28.975 0.225 28.750 ... ... -0.985012
0.004187 ... ... 0.013 0 0.013 137000 29.975 0.225 29.750 ... ... -0.984954
0.004092 ... ... 0.013 0 0.013 138000 30.975 0.225 30.750 ... ... -0.984897
0.004003 ... ... 0.013 0 0.013 139000 31.975 0.225 31.750 ... ... -0.98484
0.003918 ... ... 0.013 0 0.013 140000 32.975 0.225 32.750 ... ... -0.984783
0.003838 ... ... 0.013 0 0.013 141000 33.975 0.225 33.750 ... ... -0.984727
0.003762 ... ... 0.013 0 0.013 142000 34.975 0.225 34.750 ... ... -0.98467
0.003621 ... ... 0.013 0 0.013 144000 36.975 0.225 36.750 ... ... -0.984557
0.003493 ... ... 0.013 0 0.013 146000 38.975 0.225 38.750 ... ... -0.984445
0.003376 ... ... 0.013 0 0.013 148000 40.975 0.225 40.750 ... ... -0.984333
0.00327 ... ... 0.013 0 0.013 150000 42.975 0.225 42.750 ... ... -0.984222
0.003172 ... ... 0.013 0 0.013 152000 44.975 0.225 44.750 ... ... -0.984111
0.003082 ... ... 0.013 0 0.013 154000 46.975 0.225 46.750 ... ... -0.984
0.002998 ... ... 0.013 0 0.013 156000 48.975 0.225 48.750 ... ... -0.98389
0.00292 ... ... 0.013 0 0.013 158000 50.975 0.225 50.750 ... ... -0.983781
0.002848 ... ... 0.013 0 0.013 160000 52.975 0.225 52.750 ... ... -0.983672
0.002781 ... ... 0.013 0 0.013 162000 54.975 0.225 54.750 ... ... -0.983563
0.002718 ... ... 0.013 0 0.013 164000 56.975 0.225 56.750 ... ... -0.983455
0.002658 ... ... 0.013 0 0.013 166000 58.975 0.225 58.750 ... ... -0.983347
0.002603 ... ... 0.013 0 0.013 168000 60.975 0.225 60.750 ... ... -0.98324
0.00255 ... ... 0.013 0 0.013 170000 62.975 0.225 62.750 ... ... -0.983133

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.