DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 80.175
Expiration Date: 12/13/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.985155 ... ... 69.125 1.050 70.175 10000 0.013 0 0.013 ... ... -0.000649
0.980864 ... ... 59.125 1.050 60.175 20000 0.013 0 0.013 ... ... -0.001006
0.977451 ... ... 49.125 1.050 50.175 30000 0.013 0 0.013 ... ... -0.00142
0.976827 ... ... 47.125 1.050 48.175 32000 0.013 0 0.013 ... ... -0.001517
0.976219 ... ... 45.125 1.050 46.175 34000 0.013 0 0.013 ... ... -0.001619
0.975624 ... ... 43.125 1.050 44.175 36000 0.013 0 0.013 ... ... -0.001728
0.975042 ... ... 41.125 1.050 42.175 38000 0.013 0 0.013 ... ... -0.001845
0.974471 ... ... 39.125 1.050 40.175 40000 0.013 0 0.013 ... ... -0.001971
0.973911 ... ... 37.125 1.050 38.175 42000 0.013 0 0.013 ... ... -0.002108
0.973361 ... ... 35.125 1.050 36.175 44000 0.013 0 0.013 ... ... -0.002257
0.97282 ... ... 33.125 1.050 34.175 46000 0.013 0 0.013 ... ... -0.002421
0.972553 ... ... 32.125 1.050 33.175 47000 0.013 -0.013 0.025 0.025 0.025 -0.002509
0.972288 ... ... 31.125 1.050 32.175 48000 0.013 -0.013 0.025 ... ... -0.002601
0.972025 ... ... 30.125 1.050 31.175 49000 0.025 0 0.025 ... ... -0.004731
0.971763 ... ... 29.125 1.050 30.175 50000 0.025 0 0.025 ... ... -0.004908
0.971504 ... ... 28.125 1.050 29.175 51000 0.025 0 0.025 ... ... -0.005097
0.971246 ... ... 27.125 1.050 28.175 52000 0.025 0 0.025 0.050 0.050 -0.005296
0.970991 ... ... 26.125 1.050 27.175 53000 0.025 0 0.025 ... ... -0.005507
0.970737 ... ... 25.125 1.050 26.175 54000 0.050 0 0.050 ... ... -0.009869
0.970484 ... ... 24.125 1.050 25.175 55000 0.050 0 0.050 0.050 0.050 -0.010275
0.970234 ... ... 23.125 1.050 24.175 56000 0.050 0 0.050 ... ... -0.010708
0.969985 ... ... 22.125 1.050 23.175 57000 0.050 0 0.050 ... ... -0.011172
0.969737 ... ... 21.125 1.050 22.175 58000 0.050 0 0.050 0.075 0.050 -0.01167
0.969491 ... ... 20.125 1.050 21.175 59000 0.050 0 0.050 ... ... -0.012207
0.969246 ... ... 19.125 1.050 20.175 60000 0.050 0 0.050 ... ... -0.012787
0.965243 ... ... 18.150 1.050 19.200 61000 0.075 0 0.075 0.075 0.075 -0.018205
0.96476 ... ... 17.150 1.050 18.200 62000 0.075 0 0.075 0.075 0.075 -0.019122
0.964251 ... ... 16.150 1.050 17.200 63000 0.075 0 0.075 0.075 0.075 -0.020127
0.963713 ... ... 15.175 1.025 16.200 64000 0.075 -0.025 0.100 0.100 0.100 -0.021232
0.95861 ... ... 14.175 1.050 15.225 65000 0.100 0 0.100 0.100 0.100 -0.027671
0.95766 ... ... 13.200 1.025 14.225 66000 0.100 -0.025 0.125 0.125 0.100 -0.029323
0.951763 ... ... 12.225 1.025 13.250 67000 0.100 -0.050 0.150 0.150 0.150 -0.031175
0.950217 11.525 11.525 11.225 1.025 12.250 68000 0.125 -0.025 0.150 0.150 0.125 -0.038897
0.943212 ... ... 10.250 1.025 11.275 69000 0.150 -0.025 0.175 0.150 0.150 -0.047168
0.935441 ... ... 9.275 1.025 10.300 70000 0.175 -0.025 0.200 0.225 0.150 -0.05618
0.921604 8.900 8.500 8.350 1 9.350 71000 0.200 -0.050 0.250 0.225 0.200 -0.066161
0.906541 8 7.850 7.425 0.975 8.400 72000 0.250 -0.075 0.325 0.300 0.250 -0.08263
0.885112 7.350 7.350 6.525 0.950 7.475 73000 0.325 -0.100 0.425 0.375 0.300 -0.105494
0.861606 6.450 6.425 5.650 0.900 6.550 74000 0.400 -0.150 0.550 0.500 0.400 -0.130238
0.823236 5.500 5.500 4.825 0.875 5.700 75000 0.550 -0.175 0.725 0.750 0.525 -0.16982
0.779276 4.900 4.250 4.075 0.800 4.875 76000 0.725 -0.250 0.975 0.975 0.725 -0.214683
0.724193 4.050 3.275 3.375 0.750 4.125 77000 0.975 -0.275 1.250 1.275 0.975 -0.270341
0.664434 3.400 2.925 2.725 0.675 3.400 78000 1.225 -0.375 1.600 1.450 1.225 -0.328661
0.597434 2.725 2.125 2.100 0.625 2.725 79000 1.550 -0.425 1.975 1.975 1.575 -0.396289
0.523196 2.150 1.600 1.600 0.525 2.125 80000 1.950 -0.525 2.475 2.225 1.975 -0.470781
0.445021 1.625 1.300 1.175 0.450 1.625 81000 2.425 -0.625 3.050 2.475 2.475 -0.549734
0.366419 1.200 0.850 0.850 0.350 1.200 82000 3 -0.700 3.700 ... ... -0.628694
0.293328 0.850 0.600 0.600 0.275 0.875 83000 3.675 -0.775 4.450 ... ... -0.701634
0.228289 0.650 0.500 0.450 0.175 0.625 84000 4.425 -0.875 5.300 ... ... -0.766012
0.175497 0.375 0.375 0.325 0.125 0.450 85000 5.250 -0.925 6.175 ... ... -0.81766
0.133651 0.350 0.325 0.225 0.100 0.325 86000 6.125 -0.950 7.075 ... ... -0.85797
0.098347 ... ... 0.175 0.050 0.225 87000 7.025 -1 8.025 ... ... -0.891331
0.077387 ... ... 0.125 0.050 0.175 88000 7.975 -1 8.975 ... ... -0.910383
0.057437 ... ... 0.100 0.025 0.125 89000 8.925 -1.025 9.950 ... ... -0.928065
0.045979 ... ... 0.075 0.025 0.100 90000 9.875 -1.050 10.925 ... ... -0.945076
0.035158 ... ... 0.050 0.025 0.075 91000 10.850 -1.050 11.900 ... ... -0.953817
0.024584 ... ... 0.050 0 0.050 92000 11.850 -1.050 12.900 ... ... -0.954227
0.023279 ... ... 0.050 0 0.050 93000 12.825 -1.075 13.900 ... ... -0.961811
0.012979 ... ... 0.025 0 0.025 94000 13.825 -1.050 14.875 ... ... -0.9616
0.012363 ... ... 0.025 0 0.025 95000 14.825 -1.050 15.875 ... ... -0.961391
0.011816 ... ... 0.025 0 0.025 96000 15.825 -1.050 16.875 ... ... -0.961182
0.011327 ... ... 0.013 0.013 0.025 97000 16.825 -1.050 17.875 ... ... -0.960975
0.006239 ... ... 0.013 0 0.013 98000 17.825 -1.050 18.875 ... ... -0.960767
0.005789 ... ... 0.013 0 0.013 100000 19.825 -1.050 20.875 ... ... -0.960355
0.005413 ... ... 0.013 0 0.013 102000 21.825 -1.050 22.875 ... ... -0.959945
0.005094 ... ... 0.013 0 0.013 104000 23.825 -1.050 24.875 ... ... -0.959538
0.00482 ... ... 0.013 0 0.013 106000 25.825 -1.050 26.875 ... ... -0.959133
0.004582 ... ... 0.013 0 0.013 108000 27.825 -1.050 28.875 ... ... -0.958731
0.004373 ... ... 0.013 0 0.013 110000 29.825 -1.050 30.875 ... ... -0.958331
0.004187 ... ... 0.013 0 0.013 112000 31.825 -1.050 32.875 ... ... -0.957934
0.004021 ... ... 0.013 0 0.013 114000 33.825 -1.050 34.875 ... ... -0.957538
0.003873 ... ... 0.013 0 0.013 116000 35.825 -1.050 36.875 ... ... -0.957145
0.003739 ... ... 0.013 0 0.013 118000 37.825 -1.050 38.875 ... ... -0.956754
0.003617 ... ... 0.013 0 0.013 120000 39.825 -1.050 40.875 ... ... -0.956365

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.