DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 91.550
Expiration Date: 06/13/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.970899 ... ... 55.550 -4 51.550 40000 0.025 0 0.025 ... ... -0.002646
0.970276 ... ... 53.550 -4 49.550 42000 0.050 0.025 0.025 ... ... -0.004873
0.969664 ... ... 51.550 -4 47.550 44000 0.050 0 0.050 ... ... -0.005158
0.969063 ... ... 49.550 -4 45.550 46000 0.050 0 0.050 ... ... -0.005463
0.968471 ... ... 47.550 -4 43.550 48000 0.050 0 0.050 ... ... -0.005789
0.967889 ... ... 45.550 -4 41.550 50000 0.050 0 0.050 ... ... -0.00614
0.967315 ... ... 43.550 -4 39.550 52000 0.075 0.025 0.050 ... ... -0.008927
0.966749 ... ... 41.550 -4 37.550 54000 0.075 0 0.075 ... ... -0.009485
0.966191 ... ... 39.550 -4 35.550 56000 0.100 0.025 0.075 ... ... -0.012555
0.963866 ... ... 37.550 -3.975 33.575 58000 0.100 0.025 0.075 ... ... -0.013375
0.963169 ... ... 35.550 -3.975 31.575 60000 0.125 0.025 0.100 ... ... -0.016855
0.96044 ... ... 33.575 -3.975 29.600 62000 0.150 0.050 0.100 ... ... -0.020598
0.957409 ... ... 31.575 -3.950 27.625 64000 0.175 0.050 0.125 ... ... -0.024668
0.951869 ... ... 29.600 -3.925 25.675 66000 0.225 0.075 0.150 ... ... -0.031646
0.945738 ... ... 27.625 -3.900 23.725 68000 0.275 0.100 0.175 ... ... -0.039139
0.936705 ... ... 25.650 -3.850 21.800 70000 0.350 0.150 0.200 0.350 0.350 -0.049692
0.924586 ... ... 23.700 -3.800 19.900 72000 0.450 0.200 0.250 0.425 0.425 -0.06335
0.918096 ... ... 22.725 -3.775 18.950 73000 0.500 0.225 0.275 0.500 0.475 -0.070553
0.90921 ... ... 21.750 -3.725 18.025 74000 0.550 0.250 0.300 ... ... -0.078075
0.899988 ... ... 20.800 -3.700 17.100 75000 0.625 0.275 0.350 0.625 0.625 -0.088071
0.890356 ... ... 19.825 -3.650 16.175 76000 0.700 0.325 0.375 0.725 0.550 -0.09842
0.87836 ... ... 18.875 -3.600 15.275 77000 0.800 0.375 0.425 0.575 0.575 -0.111149
0.865889 ... ... 17.950 -3.575 14.375 78000 0.900 0.400 0.500 0.850 0.850 -0.124287
0.852827 14.700 14.700 17.025 -3.550 13.475 79000 1 0.450 0.550 1.025 1.025 -0.137964
0.835752 ... ... 16.100 -3.475 12.625 80000 1.125 0.500 0.625 1.175 0.825 -0.153994
0.818124 ... ... 15.175 -3.400 11.775 81000 1.275 0.550 0.725 1.275 0.975 -0.172261
0.798336 ... ... 14.275 -3.325 10.950 82000 1.450 0.625 0.825 1.400 1.250 -0.192636
0.776503 ... ... 13.400 -3.250 10.150 83000 1.650 0.725 0.925 1.675 1.250 -0.214987
0.752744 10.250 10.250 12.525 -3.150 9.375 84000 1.875 0.825 1.050 1.900 1.375 -0.239186
0.728164 ... ... 11.675 -3.075 8.600 85000 2.100 0.925 1.175 2.075 1.575 -0.26412
0.700708 ... ... 10.825 -2.950 7.875 86000 2.375 1.025 1.350 1.850 1.850 -0.291842
0.671602 ... ... 10.025 -2.850 7.175 87000 2.650 1.125 1.525 2.625 2.600 -0.320419
0.640388 ... ... 9.225 -2.700 6.525 88000 3 1.275 1.725 2.975 2.600 -0.351864
0.607988 6.775 5.975 8.475 -2.575 5.900 89000 3.375 1.400 1.975 2.650 2.350 -0.384386
0.574291 5.400 5.400 7.750 -2.425 5.325 90000 3.775 1.525 2.250 3.825 2.650 -0.417934
0.539866 5.150 5.150 7.050 -2.275 4.775 91000 4.225 1.675 2.550 3.800 3 -0.45244
0.504974 4.700 4.250 6.400 -2.125 4.275 92000 4.700 1.825 2.875 4.700 4.025 -0.487521
0.469816 4.475 4.475 5.775 -1.975 3.800 93000 5.225 2 3.225 4.900 4.900 -0.522718
0.435057 4.325 3.475 5.150 -1.775 3.375 94000 5.800 2.175 3.625 5.775 5.425 -0.557397
0.400528 3.400 3.125 4.575 -1.600 2.975 95000 6.400 2.350 4.050 6.275 6.275 -0.591722
0.366295 3.350 2.550 4.050 -1.450 2.600 96000 7.025 2.525 4.500 6.600 6.350 -0.625625
0.332434 2.925 2.925 3.550 -1.300 2.250 97000 7.675 2.675 5 7.575 7.125 -0.659022
0.300502 2.500 1.925 3.100 -1.150 1.950 98000 8.350 2.800 5.550 7.850 7.850 -0.691819
0.269592 2.100 1.775 2.700 -1.025 1.675 99000 9.075 2.950 6.125 8.700 8.700 -0.722214
0.239857 1.800 1.425 2.350 -0.925 1.425 100000 9.825 3.075 6.750 8.375 8.275 -0.751294
0.213622 ... ... 2 -0.775 1.225 101000 10.625 3.200 7.425 ... ... -0.776756
0.191735 1.325 1.050 1.725 -0.650 1.075 102000 11.450 3.325 8.125 ... ... -0.800066
0.170019 1.175 0.925 1.475 -0.550 0.925 103000 12.300 3.425 8.875 ... ... -0.820979
0.150861 0.975 0.775 1.250 -0.450 0.800 104000 13.175 3.525 9.650 11.600 11.600 -0.839234
0.131704 0.700 0.700 1.050 -0.375 0.675 105000 14.050 3.600 10.450 ... ... -0.857354
0.115355 0.725 0.550 0.900 -0.325 0.575 106000 14.950 3.650 11.300 14.300 12.900 -0.872582
0.098911 0.500 0.500 0.775 -0.300 0.475 107000 15.850 3.700 12.150 15.350 15.350 -0.887736
0.089065 0.600 0.425 0.675 -0.250 0.425 108000 16.800 3.750 13.050 14.400 14.400 -0.896441
0.079463 ... ... 0.575 -0.200 0.375 109000 17.750 3.800 13.950 16.700 16.700 -0.904825
0.073586 0.400 0.350 0.500 -0.150 0.350 110000 18.700 3.850 14.850 ... ... -0.912955
0.064364 ... ... 0.425 -0.125 0.300 111000 19.650 3.875 15.775 19.125 19.125 -0.92089
0.058916 0.300 0.300 0.350 -0.075 0.275 112000 20.625 3.900 16.725 19.275 19.275 -0.925208
0.049809 ... ... 0.300 -0.075 0.225 113000 21.575 3.900 17.675 ... ... -0.932811
0.044596 0.200 0.200 0.250 -0.050 0.200 114000 22.550 3.925 18.625 21.800 21.800 -0.936763
0.03947 0.175 0.150 0.225 -0.050 0.175 115000 23.525 3.950 19.575 ... ... -0.940568
0.034395 ... ... 0.175 -0.025 0.150 116000 24.500 3.950 20.550 ... ... -0.944245
0.02933 ... ... 0.150 -0.025 0.125 117000 25.500 3.975 21.525 ... ... -0.94427
0.028646 0.125 0.125 0.125 0 0.125 118000 26.475 3.975 22.500 ... ... -0.947712
0.02367 ... ... 0.125 -0.025 0.100 119000 27.475 4 23.475 ... ... -0.947605
0.023152 0.100 0.100 0.100 0 0.100 120000 28.450 3.975 24.475 ... ... -0.950853
0.018175 ... ... 0.100 -0.025 0.075 121000 29.450 3.975 25.475 ... ... -0.950639
0.017799 ... ... 0.075 0 0.075 122000 30.450 4 26.450 ... ... -0.950426
0.017444 ... ... 0.075 0 0.075 123000 31.450 4 27.450 ... ... -0.950214
0.017108 ... ... 0.050 0.025 0.075 124000 32.450 4 28.450 ... ... -0.950001
0.011987 ... ... 0.050 0 0.050 126000 34.450 4 30.450 ... ... -0.949579
0.011569 ... ... 0.050 0 0.050 128000 36.450 4 32.450 ... ... -0.949159
0.01119 ... ... 0.025 0.025 0.050 130000 38.450 4 34.450 ... ... -0.94874
0.010844 ... ... 0.025 0.025 0.050 132000 40.450 4 36.450 ... ... -0.948324
0.006005 ... ... 0.025 0 0.025 134000 42.450 4 38.450 ... ... -0.94791
0.005833 ... ... 0.025 0 0.025 136000 44.450 4 40.450 ... ... -0.947497
0.005674 ... ... 0.025 0 0.025 138000 46.450 4 42.450 ... ... -0.947087
0.005527 ... ... 0.025 0 0.025 140000 48.450 4 44.450 ... ... -0.946678
0.00539 ... ... 0.025 0 0.025 142000 50.450 4 46.450 ... ... -0.946272
0.002955 ... ... 0.025 -0.013 0.013 144000 52.450 4 48.450 ... ... -0.945867
0.002886 ... ... 0.025 -0.013 0.013 146000 54.450 4 50.450 ... ... -0.945463
0.002823 ... ... 0.025 -0.013 0.013 148000 56.450 4 52.450 ... ... -0.945062
0.002763 ... ... 0.013 0 0.013 150000 58.450 4 54.450 ... ... -0.944662
0.002706 ... ... 0.013 0 0.013 152000 60.450 4 56.450 ... ... -0.944263
0.002653 ... ... 0.013 0 0.013 154000 62.450 4 58.450 ... ... -0.943867
0.002603 ... ... 0.013 0 0.013 156000 64.450 4 60.450 ... ... -0.943472
0.002555 ... ... 0.013 0 0.013 158000 66.450 4 62.450 ... ... -0.943078

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.