DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 110.950
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
0.977547 ... ... 69.050 -2.100 66.950 44000 0.013 0 0.013 ... ... -0.001151
0.977118 ... ... 67.050 -2.100 64.950 46000 0.013 0 0.013 ... ... -0.001206
0.976695 ... ... 65.050 -2.100 62.950 48000 0.013 0 0.013 ... ... -0.001265
0.97628 ... ... 63.050 -2.100 60.950 50000 0.013 0 0.013 ... ... -0.001326
0.97587 ... ... 61.050 -2.100 58.950 52000 0.013 0 0.013 ... ... -0.001391
0.975467 ... ... 59.050 -2.100 56.950 54000 0.013 0 0.013 ... ... -0.001459
0.975069 ... ... 57.050 -2.100 54.950 56000 0.013 0 0.013 ... ... -0.001531
0.974677 ... ... 55.050 -2.100 52.950 58000 0.013 0 0.013 ... ... -0.001607
0.974289 ... ... 53.050 -2.100 50.950 60000 0.013 0 0.013 ... ... -0.001688
0.973907 ... ... 51.050 -2.100 48.950 62000 0.013 0 0.013 ... ... -0.001775
0.973529 ... ... 49.050 -2.100 46.950 64000 0.025 0 0.025 ... ... -0.003298
0.973155 ... ... 47.050 -2.100 44.950 66000 0.025 0 0.025 ... ... -0.003473
0.972785 ... ... 45.050 -2.100 42.950 68000 0.025 0 0.025 ... ... -0.003661
0.972419 ... ... 43.050 -2.100 40.950 70000 0.025 0 0.025 ... ... -0.003864
0.972057 ... ... 41.050 -2.100 38.950 72000 0.025 0 0.025 ... ... -0.004085
0.971698 ... ... 39.050 -2.100 36.950 74000 0.025 0 0.025 ... ... -0.004326
0.971343 ... ... 37.050 -2.100 34.950 76000 0.025 0 0.025 ... ... -0.00459
0.971167 ... ... 36.050 -2.100 33.950 77000 0.050 0.025 0.025 ... ... -0.008201
0.970992 ... ... 35.050 -2.100 32.950 78000 0.050 0 0.050 ... ... -0.008455
0.970817 ... ... 34.050 -2.100 31.950 79000 0.050 0 0.050 ... ... -0.008722
0.970643 ... ... 33.050 -2.100 30.950 80000 0.050 0 0.050 ... ... -0.009004
0.97047 ... ... 32.050 -2.100 29.950 81000 0.050 0 0.050 ... ... -0.009301
0.970298 ... ... 31.050 -2.100 28.950 82000 0.050 0 0.050 ... ... -0.009616
0.970126 ... ... 30.050 -2.100 27.950 83000 0.050 -0.025 0.075 ... ... -0.009949
0.969955 ... ... 29.050 -2.100 26.950 84000 0.075 0 0.075 ... ... -0.01406
0.966933 ... ... 28.050 -2.075 25.975 85000 0.075 0 0.075 0.100 0.100 -0.014566
0.96663 ... ... 27.075 -2.100 24.975 86000 0.075 0 0.075 0.100 0.100 -0.015107
0.966317 ... ... 26.075 -2.100 23.975 87000 0.075 0 0.075 ... ... -0.015685
0.965993 ... ... 25.075 -2.100 22.975 88000 0.100 0 0.100 ... ... -0.020206
0.962401 ... ... 24.075 -2.075 22 89000 0.100 0 0.100 ... ... -0.02102
0.961882 ... ... 23.100 -2.100 21 90000 0.100 0 0.100 ... ... -0.021897
0.957928 ... ... 22.100 -2.075 20.025 91000 0.125 0 0.125 ... ... -0.026871
0.957158 ... ... 21.125 -2.100 19.025 92000 0.150 0.025 0.125 ... ... -0.03197
0.952751 ... ... 20.125 -2.075 18.050 93000 0.150 0 0.150 ... ... -0.033437
0.948067 17.600 17.100 19.150 -2.075 17.075 94000 0.175 0 0.175 ... ... -0.039025
0.94306 ... ... 18.175 -2.075 16.100 95000 0.200 0.025 0.175 0.225 0.200 -0.044896
0.934196 ... ... 17.200 -2.050 15.150 96000 0.250 0.050 0.200 0.225 0.225 -0.054834
0.928325 ... ... 16.225 -2.050 14.175 97000 0.275 0.025 0.250 ... ... -0.06149
0.918478 ... ... 15.275 -2.050 13.225 98000 0.325 0.050 0.275 0.350 0.300 -0.072257
0.90473 ... ... 14.325 -2.025 12.300 99000 0.400 0.075 0.325 ... ... -0.086949
0.89036 ... ... 13.375 -2 11.375 100000 0.475 0.100 0.375 0.500 0.425 -0.102155
0.875121 ... ... 12.450 -2 10.450 101000 0.550 0.100 0.450 0.525 0.525 -0.118152
0.853125 10 9.500 11.525 -1.950 9.575 102000 0.650 0.125 0.525 0.650 0.550 -0.138084
0.83023 ... ... 10.625 -1.925 8.700 103000 0.800 0.175 0.625 0.800 0.700 -0.164359
0.801335 8.350 8.350 9.750 -1.875 7.875 104000 0.950 0.225 0.725 0.925 0.900 -0.191473
0.771315 8.025 8.025 8.875 -1.825 7.050 105000 1.125 0.250 0.875 1.125 1.025 -0.222115
0.73595 6.650 6.625 8.050 -1.775 6.275 106000 1.350 0.325 1.025 1.400 1.250 -0.257993
0.696093 ... ... 7.250 -1.700 5.550 107000 1.625 0.400 1.225 1.650 1.350 -0.298218
0.65364 ... ... 6.475 -1.625 4.850 108000 1.925 0.475 1.450 2.025 1.575 -0.34088
0.607037 4.350 4.350 5.750 -1.525 4.225 109000 2.275 0.575 1.700 2.375 2.275 -0.386866
0.558753 4 3.700 5.050 -1.425 3.625 110000 2.675 0.650 2.025 2.800 2.275 -0.435385
0.508662 ... ... 4.425 -1.325 3.100 111000 3.150 0.775 2.375 3.225 2.900 -0.485534
0.45821 3.125 2.750 3.825 -1.200 2.625 112000 3.675 0.900 2.775 3.650 3.250 -0.535856
0.408204 2.475 2.300 3.300 -1.100 2.200 113000 4.250 1 3.250 4.150 3.800 -0.585542
0.360854 2.600 1.975 2.825 -0.975 1.850 114000 4.875 1.100 3.775 4.775 4.200 -0.633739
0.314774 1.850 1.550 2.400 -0.875 1.525 115000 5.550 1.200 4.350 5.500 5.275 -0.679529
0.274065 1.550 1.525 2.025 -0.750 1.275 116000 6.300 1.325 4.975 ... ... -0.719767
0.235906 ... ... 1.725 -0.675 1.050 117000 7.075 1.425 5.650 ... ... -0.757284
0.200326 ... ... 1.450 -0.600 0.850 118000 7.875 1.500 6.375 ... ... -0.792045
0.170709 0.750 0.700 1.200 -0.500 0.700 119000 8.725 1.600 7.125 ... ... -0.82072
0.14476 0.775 0.650 1 -0.425 0.575 120000 9.600 1.675 7.925 ... ... -0.845603
0.122791 0.700 0.500 0.825 -0.350 0.475 121000 10.475 1.725 8.750 ... ... -0.870143
0.105153 0.600 0.375 0.700 -0.300 0.400 122000 11.400 1.800 9.600 ... ... -0.886785
0.08792 ... ... 0.575 -0.250 0.325 123000 12.325 1.850 10.475 ... ... -0.902885
0.07072 0.350 0.250 0.475 -0.225 0.250 124000 13.250 1.875 11.375 ... ... -0.918747
0.058181 0.225 0.200 0.400 -0.200 0.200 125000 14.200 1.900 12.300 ... ... -0.92993
0.050848 0.175 0.175 0.325 -0.150 0.175 126000 15.175 1.950 13.225 14.675 14.675 -0.936078
0.043817 0.150 0.125 0.275 -0.125 0.150 127000 16.125 1.975 14.150 15.675 15.675 -0.946699
0.036998 ... ... 0.225 -0.100 0.125 128000 17.100 2 15.100 ... ... -0.952235
0.030295 ... ... 0.175 -0.075 0.100 129000 18.100 2.025 16.075 ... ... -0.952594
0.023595 ... ... 0.150 -0.075 0.075 130000 19.075 2.050 17.025 ... ... -0.957648
0.016733 ... ... 0.125 -0.075 0.050 131000 20.075 2.075 18 ... ... -0.957721
0.016188 ... ... 0.100 -0.050 0.050 132000 21.050 2.050 19 ... ... -0.962411
0.015685 ... ... 0.075 -0.025 0.050 133000 22.050 2.075 19.975 ... ... -0.962264
0.00881 ... ... 0.075 -0.050 0.025 134000 23.050 2.075 20.975 ... ... -0.962118
0.008552 ... ... 0.050 -0.025 0.025 135000 24.050 2.100 21.950 ... ... -0.961973
0.008312 ... ... 0.050 -0.025 0.025 136000 25.050 2.100 22.950 ... ... -0.961827
0.008089 ... ... 0.025 0 0.025 137000 26.050 2.100 23.950 ... ... -0.961682
0.007881 ... ... 0.025 0 0.025 138000 27.050 2.100 24.950 ... ... -0.961538
0.007685 ... ... 0.025 0 0.025 139000 28.050 2.100 25.950 ... ... -0.961394
0.007502 ... ... 0.025 0 0.025 140000 29.050 2.100 26.950 ... ... -0.96125
0.00733 ... ... 0.025 0 0.025 141000 30.050 2.100 27.950 ... ... -0.961106
0.004064 ... ... 0.025 -0.013 0.013 142000 31.050 2.100 28.950 ... ... -0.960963
0.00389 ... ... 0.025 -0.013 0.013 144000 33.050 2.100 30.950 ... ... -0.960677
0.003735 ... ... 0.013 0 0.013 146000 35.050 2.100 32.950 ... ... -0.960393
0.003594 ... ... 0.013 0 0.013 148000 37.050 2.100 34.950 ... ... -0.96011
0.003467 ... ... 0.013 0 0.013 150000 39.050 2.100 36.950 ... ... -0.959828
0.003351 ... ... 0.013 0 0.013 152000 41.050 2.100 38.950 ... ... -0.959548
0.003245 ... ... 0.013 0 0.013 154000 43.050 2.100 40.950 ... ... -0.959268
0.003148 ... ... 0.013 0 0.013 156000 45.050 2.100 42.950 ... ... -0.95899
0.003057 ... ... 0.013 0 0.013 158000 47.050 2.100 44.950 ... ... -0.958713
0.002974 ... ... 0.013 0 0.013 160000 49.050 2.100 46.950 ... ... -0.958436
0.002896 ... ... 0.013 0 0.013 162000 51.050 2.100 48.950 ... ... -0.958161
0.002825 ... ... 0.013 0 0.013 164000 53.050 2.100 50.950 ... ... -0.957887
0.002757 ... ... 0.013 0 0.013 166000 55.050 2.100 52.950 ... ... -0.957614
0.002694 ... ... 0.013 0 0.013 168000 57.050 2.100 54.950 ... ... -0.957342
0.002635 ... ... ... ... 0.013 170000 59.050 ... ... ... ... -0.957072

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.