DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 83.200
Expiration Date: 02/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.974288 ... ... 49.550 -0.350 49.200 34000 0.013 0 0.013 ... ... -0.001508
0.973649 ... ... 47.550 -0.350 47.200 36000 0.013 0 0.013 ... ... -0.001606
0.973024 ... ... 45.550 -0.350 45.200 38000 0.025 0 0.025 ... ... -0.003011
0.972412 ... ... 43.550 -0.350 43.200 40000 0.025 0 0.025 ... ... -0.003207
0.971811 ... ... 41.550 -0.350 41.200 42000 0.025 0 0.025 ... ... -0.003417
0.97122 ... ... 39.550 -0.350 39.200 44000 0.025 0 0.025 ... ... -0.003645
0.97064 ... ... 37.550 -0.350 37.200 46000 0.025 0 0.025 ... ... -0.003892
0.970068 ... ... 35.550 -0.350 35.200 48000 0.050 0 0.050 ... ... -0.007202
0.969506 ... ... 33.550 -0.350 33.200 50000 0.050 0 0.050 ... ... -0.007707
0.968951 ... ... 31.550 -0.350 31.200 52000 0.050 0 0.050 ... ... -0.008264
0.968404 ... ... 29.550 -0.350 29.200 54000 0.075 0 0.075 ... ... -0.012122
0.968134 ... ... 28.550 -0.350 28.200 55000 0.075 0 0.075 ... ... -0.012575
0.965492 ... ... 27.575 -0.350 27.225 56000 0.075 0 0.075 ... ... -0.013055
0.965108 ... ... 26.575 -0.350 26.225 57000 0.100 0 0.100 ... ... -0.016823
0.964717 ... ... 25.575 -0.350 25.225 58000 0.100 0 0.100 0.075 0.075 -0.01749
0.964318 ... ... 24.575 -0.350 24.225 59000 0.100 0 0.100 ... ... -0.0182
0.961159 ... ... 23.600 -0.350 23.250 60000 0.125 0 0.125 ... ... -0.02232
0.960594 ... ... 22.625 -0.375 22.250 61000 0.125 -0.025 0.150 ... ... -0.023269
0.957101 ... ... 21.625 -0.350 21.275 62000 0.150 0 0.150 ... ... -0.027678
0.956322 ... ... 20.650 -0.375 20.275 63000 0.150 -0.025 0.175 ... ... -0.02892
0.952419 ... ... 19.675 -0.375 19.300 64000 0.175 -0.025 0.200 0.175 0.175 -0.033723
0.948262 ... ... 18.700 -0.375 18.325 65000 0.200 -0.025 0.225 ... ... -0.038747
0.943815 ... ... 17.725 -0.375 17.350 66000 0.225 -0.025 0.250 ... ... -0.044041
0.935991 ... ... 16.775 -0.375 16.400 67000 0.250 -0.025 0.275 ... ... -0.04966
0.930777 ... ... 15.800 -0.375 15.425 68000 0.300 -0.025 0.325 ... ... -0.058898
0.922075 ... ... 14.850 -0.375 14.475 69000 0.350 -0.025 0.375 ... ... -0.068508
0.909922 ... ... 13.900 -0.350 13.550 70000 0.400 -0.025 0.425 ... ... -0.078617
0.90002 ... ... 12.975 -0.375 12.600 71000 0.475 0 0.475 ... ... -0.092269
0.886518 ... ... 12.050 -0.375 11.675 72000 0.550 0 0.550 0.525 0.525 -0.10655
0.869479 ... ... 11.125 -0.350 10.775 73000 0.625 0 0.625 0.650 0.650 -0.121689
0.851481 ... ... 10.250 -0.375 9.875 74000 0.725 -0.025 0.750 0.750 0.750 -0.140468
0.829875 ... ... 9.375 -0.375 9 75000 0.850 -0.025 0.875 0.900 0.850 -0.16279
0.804732 ... ... 8.525 -0.375 8.150 76000 1 0 1 1.075 0.875 -0.188552
0.776109 ... ... 7.700 -0.375 7.325 77000 1.175 0 1.175 1.200 1.150 -0.217675
0.742394 ... ... 6.900 -0.350 6.550 78000 1.375 0 1.375 1.450 1.200 -0.250135
0.707028 ... ... 6.125 -0.350 5.775 79000 1.600 0 1.600 1.525 1.525 -0.285977
0.665906 5.700 5.700 5.400 -0.325 5.075 80000 1.875 0 1.875 2 1.650 -0.326395
0.622115 4.825 4.575 4.725 -0.325 4.400 81000 2.200 0.025 2.175 2.125 2.125 -0.370669
0.575355 4 3.625 4.075 -0.325 3.750 82000 2.575 0.050 2.525 2.650 2.650 -0.418063
0.525289 3.350 3.025 3.475 -0.300 3.175 83000 2.975 0.050 2.925 3.050 2.775 -0.467913
0.473809 3.150 2.700 2.950 -0.275 2.675 84000 3.475 0.100 3.375 3.525 3.025 -0.519283
0.421102 2.750 2.050 2.450 -0.250 2.200 85000 4 0.100 3.900 4.175 4.050 -0.571638
0.370786 2.100 1.725 2.025 -0.200 1.825 86000 4.600 0.125 4.475 4.825 3.950 -0.622741
0.3228 1.550 1.450 1.675 -0.175 1.500 87000 5.275 0.150 5.125 5 4.900 -0.670336
0.278171 1.450 1.150 1.400 -0.175 1.225 88000 6 0.175 5.825 6.300 6 -0.714338
0.240681 0.975 0.975 1.150 -0.125 1.025 89000 6.775 0.200 6.575 6.850 6.850 -0.753627
0.203613 1.050 0.750 0.950 -0.125 0.825 90000 7.600 0.250 7.350 7.500 7.500 -0.787025
0.172752 0.750 0.650 0.775 -0.100 0.675 91000 8.450 0.275 8.175 ... ... -0.816684
0.145689 0.675 0.550 0.625 -0.075 0.550 92000 9.325 0.275 9.050 9 9 -0.842386
0.122759 0.475 0.425 0.525 -0.075 0.450 93000 10.200 0.275 9.925 ... ... -0.867761
0.104353 0.375 0.350 0.425 -0.050 0.375 94000 11.125 0.300 10.825 ... ... -0.884861
0.08629 0.325 0.275 0.350 -0.050 0.300 95000 12.050 0.300 11.750 ... ... -0.901422
0.073107 0.300 0.250 0.300 -0.050 0.250 96000 13 0.300 12.700 ... ... -0.913111
0.065201 0.225 0.225 0.250 -0.025 0.225 97000 13.950 0.300 13.650 ... ... -0.924358
0.052623 0.200 0.175 0.225 -0.050 0.175 98000 14.925 0.325 14.600 ... ... -0.930487
0.045375 0.200 0.150 0.175 -0.025 0.150 99000 15.900 0.325 15.575 ... ... -0.936237
0.038338 ... ... 0.150 -0.025 0.125 100000 16.875 0.325 16.550 ... ... -0.941673
0.031413 ... ... 0.125 -0.025 0.100 101000 17.850 0.325 17.525 ... ... -0.946851
0.03035 0.125 0.125 0.125 -0.025 0.100 102000 18.825 0.325 18.500 ... ... -0.951818
0.02368 ... ... 0.100 -0.025 0.075 103000 19.825 0.325 19.500 ... ... -0.951815
0.022946 ... ... 0.100 -0.025 0.075 104000 20.825 0.350 20.475 ... ... -0.951793
0.02227 ... ... 0.075 0 0.075 105000 21.800 0.325 21.475 ... ... -0.956184
0.01584 ... ... 0.075 -0.025 0.050 106000 22.800 0.350 22.450 ... ... -0.955968
0.015405 ... ... 0.050 0 0.050 107000 23.800 0.350 23.450 ... ... -0.955752
0.015001 ... ... 0.050 0 0.050 108000 24.800 0.350 24.450 ... ... -0.955537
0.008436 ... ... 0.050 -0.025 0.025 109000 25.800 0.350 25.450 ... ... -0.955323
0.008224 ... ... 0.050 -0.025 0.025 110000 26.800 0.350 26.450 ... ... -0.955109
0.007842 ... ... 0.025 0 0.025 112000 28.800 0.350 28.450 ... ... -0.954683
0.007505 ... ... 0.025 0 0.025 114000 30.800 0.350 30.450 ... ... -0.954259
0.004078 ... ... 0.013 0 0.013 116000 32.800 0.350 32.450 ... ... -0.953838
0.003921 ... ... 0.013 0 0.013 118000 34.800 0.350 34.450 ... ... -0.95342
0.003781 ... ... 0.013 0 0.013 120000 36.800 0.350 36.450 ... ... -0.953003
0.003652 ... ... 0.013 0 0.013 122000 38.800 0.350 38.450 ... ... -0.952589
0.003535 ... ... 0.013 0 0.013 124000 40.800 0.350 40.450 ... ... -0.952176
0.003428 ... ... 0.013 0 0.013 126000 42.800 0.350 42.450 ... ... -0.951766
0.00333 ... ... 0.013 0 0.013 128000 44.800 0.350 44.450 ... ... -0.951358
0.00324 ... ... 0.013 0 0.013 130000 46.800 0.350 46.450 ... ... -0.950952
0.003156 ... ... 0.013 0 0.013 132000 48.800 0.350 48.450 ... ... -0.950548

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.