DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 77.800
Expiration Date: 12/12/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.98956 ... ... 45.475 -1.675 43.800 34000 0.013 0 0.013 ... ... -0.001718
0.989297 ... ... 43.475 -1.675 41.800 36000 0.013 0 0.013 ... ... -0.001838
0.98904 ... ... 41.475 -1.675 39.800 38000 0.013 0 0.013 ... ... -0.001967
0.988788 ... ... 39.475 -1.675 37.800 40000 0.013 0 0.013 ... ... -0.002107
0.988541 ... ... 37.475 -1.675 35.800 42000 0.013 0 0.013 ... ... -0.002259
0.988298 ... ... 35.475 -1.675 33.800 44000 0.013 0 0.013 ... ... -0.002426
0.988059 ... ... 33.475 -1.675 31.800 46000 0.013 0 0.013 ... ... -0.002611
0.987824 ... ... 31.475 -1.675 29.800 48000 0.013 0 0.013 ... ... -0.002816
0.987593 ... ... 29.475 -1.675 27.800 50000 0.013 0 0.013 ... ... -0.003046
0.987364 ... ... 27.475 -1.675 25.800 52000 0.013 0 0.013 ... ... -0.003306
0.987139 ... ... 25.475 -1.675 23.800 54000 0.013 0 0.013 ... ... -0.003602
0.986917 ... ... 23.475 -1.675 21.800 56000 0.013 0 0.013 ... ... -0.003946
0.986698 ... ... 21.475 -1.675 19.800 58000 0.013 0 0.013 ... ... -0.004348
0.986589 ... ... 20.475 -1.675 18.800 59000 0.013 0 0.013 ... ... -0.004577
0.986481 ... ... 19.475 -1.675 17.800 60000 0.013 0 0.013 ... ... -0.004828
0.986373 ... ... 18.475 -1.675 16.800 61000 0.013 0 0.013 ... ... -0.005104
0.986266 ... ... 17.475 -1.675 15.800 62000 0.013 0 0.013 ... ... -0.005411
0.98616 ... ... 16.475 -1.675 14.800 63000 0.013 0 0.013 ... ... -0.005753
0.986054 ... ... 15.475 -1.675 13.800 64000 0.013 0 0.013 ... ... -0.006139
0.985949 ... ... 14.475 -1.675 12.800 65000 0.013 0 0.013 ... ... -0.006575
0.985844 ... ... 13.475 -1.675 11.800 66000 0.025 0.013 0.013 ... ... -0.012188
0.97651 ... ... 12.475 -1.650 10.825 67000 0.025 0 0.025 ... ... -0.01316
0.975472 ... ... 11.475 -1.650 9.825 68000 0.025 0 0.025 ... ... -0.014301
0.965004 ... ... 10.500 -1.650 8.850 69000 0.050 0.025 0.025 ... ... -0.026252
0.962536 ... ... 9.500 -1.650 7.850 70000 0.050 0.025 0.025 ... ... -0.028903
0.949667 ... ... 8.525 -1.650 6.875 71000 0.075 0.025 0.050 0.075 0.075 -0.042818
0.934846 ... ... 7.550 -1.650 5.900 72000 0.100 0.025 0.075 0.100 0.100 -0.058482
0.916989 ... ... 6.575 -1.650 4.925 73000 0.150 0.050 0.100 ... ... -0.086379
0.876451 ... ... 5.600 -1.600 4 74000 0.200 0.075 0.125 0.175 0.175 -0.118806
0.814408 ... ... 4.650 -1.525 3.125 75000 0.350 0.175 0.175 ... ... -0.188464
0.72178 ... ... 3.750 -1.400 2.350 76000 0.550 0.275 0.275 0.575 0.425 -0.275474
0.608184 2.150 2.150 2.925 -1.250 1.675 77000 0.875 0.425 0.450 0.900 0.675 -0.389597
0.481553 1.500 1.150 2.175 -1.025 1.150 78000 1.350 0.650 0.700 1.375 0.825 -0.516344
0.355725 1.300 0.675 1.550 -0.825 0.725 79000 1.925 0.850 1.075 1.825 1.450 -0.641852
0.242229 0.725 0.450 1.025 -0.600 0.425 80000 2.625 1.075 1.550 2.250 1.950 -0.754566
0.149154 0.350 0.250 0.625 -0.400 0.225 81000 3.425 1.300 2.125 3.250 3.125 -0.846348
0.090601 0.175 0.100 0.325 -0.200 0.125 82000 4.300 1.450 2.850 4.250 3.500 -0.914949
0.056777 ... ... 0.200 -0.125 0.075 83000 5.250 1.550 3.700 5.075 5.075 -0.948729
0.038087 0.050 0.025 0.100 -0.050 0.050 84000 6.225 1.625 4.600 6.350 5.875 -0.966704
0.020602 ... ... 0.050 -0.025 0.025 85000 7.225 1.650 5.575 7.100 6.825 -0.968615
0.018793 0.050 0.050 0.050 -0.025 0.025 86000 8.225 1.675 6.550 7.900 7.375 -0.970082
0.017327 0.025 0.025 0.025 0 0.025 87000 9.200 1.650 7.550 ... ... -0.983757
0.016113 ... ... 0.025 0 0.025 88000 10.200 1.675 8.525 9.875 9.775 -0.983662
0.015087 ... ... 0.025 0 0.025 89000 11.200 1.650 9.550 ... ... -0.983568
0.01421 0.025 0.025 0.025 0 0.025 90000 12.200 1.675 10.525 ... ... -0.983473
0.007762 ... ... 0.013 0 0.013 91000 13.200 1.675 11.525 ... ... -0.983379
0.007365 ... ... 0.013 0 0.013 92000 14.200 1.675 12.525 ... ... -0.983286
0.007014 ... ... 0.013 0 0.013 93000 15.200 1.675 13.525 ... ... -0.983193
0.006704 ... ... 0.013 0 0.013 94000 16.200 1.675 14.525 ... ... -0.9831
0.006424 ... ... 0.013 0 0.013 95000 17.200 1.675 15.525 ... ... -0.983008
0.006173 ... ... 0.013 0 0.013 96000 18.200 1.675 16.525 ... ... -0.982915
0.005946 ... ... 0.013 0 0.013 97000 19.200 1.675 17.525 ... ... -0.982824
0.005738 ... ... 0.013 0 0.013 98000 20.200 1.675 18.525 ... ... -0.982732
0.005548 ... ... 0.013 0 0.013 99000 21.200 1.675 19.525 ... ... -0.982641
0.005373 ... ... 0.013 0 0.013 100000 22.200 1.675 20.525 ... ... -0.98255
0.005213 ... ... 0.013 0 0.013 101000 23.200 1.675 21.525 ... ... -0.982459
0.005064 ... ... 0.013 0 0.013 102000 24.200 1.675 22.525 ... ... -0.982369
0.004926 ... ... 0.013 0 0.013 103000 25.200 1.675 23.525 ... ... -0.982278
0.004797 ... ... 0.013 0 0.013 104000 26.200 1.675 24.525 ... ... -0.982189
0.004677 ... ... 0.013 0 0.013 105000 27.200 1.675 25.525 ... ... -0.982099
0.004564 ... ... 0.013 0 0.013 106000 28.200 1.675 26.525 ... ... -0.982009
0.004459 ... ... 0.013 0 0.013 107000 29.200 1.675 27.525 ... ... -0.98192
0.00436 ... ... 0.013 0 0.013 108000 30.200 1.675 28.525 ... ... -0.981831
0.004267 ... ... 0.013 0 0.013 109000 31.200 1.675 29.525 ... ... -0.981743
0.004179 ... ... 0.013 0 0.013 110000 32.200 1.675 30.525 ... ... -0.981654
0.004095 ... ... 0.013 0 0.013 111000 33.200 1.675 31.525 ... ... -0.981566
0.004016 ... ... 0.013 0 0.013 112000 34.200 1.675 32.525 ... ... -0.981478
0.003942 ... ... 0.013 0 0.013 113000 35.200 1.675 33.525 ... ... -0.981391
0.003871 ... ... 0.013 0 0.013 114000 36.200 1.675 34.525 ... ... -0.981303
0.003739 ... ... 0.013 0 0.013 116000 38.200 1.675 36.525 ... ... -0.98113
0.003619 ... ... 0.013 0 0.013 118000 40.200 1.675 38.525 ... ... -0.980957
0.003509 ... ... 0.013 0 0.013 120000 42.200 1.675 40.525 ... ... -0.980785
0.003408 ... ... 0.013 0 0.013 122000 44.200 1.675 42.525 ... ... -0.980614
0.003315 ... ... 0.013 0 0.013 124000 46.200 1.675 44.525 ... ... -0.980443
0.00323 ... ... 0.013 0 0.013 126000 48.200 1.675 46.525 ... ... -0.980274
0.00315 ... ... 0.013 0 0.013 128000 50.200 1.675 48.525 ... ... -0.980105
0.003076 ... ... 0.013 0 0.013 130000 52.200 1.675 50.525 ... ... -0.979937
0.003007 ... ... 0.013 0 0.013 132000 54.200 1.675 52.525 ... ... -0.97977
0.002943 ... ... 0.013 0 0.013 134000 56.200 1.675 54.525 ... ... -0.979604
0.002882 ... ... 0.013 0 0.013 136000 58.200 1.675 56.525 ... ... -0.979438
0.002825 ... ... 0.013 0 0.013 138000 60.200 1.675 58.525 ... ... -0.979273

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.