DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 80.425
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
0.992421 ... ... 44.450 1.975 46.425 34000 0.013 0 0.013 ... ... -0.00161
0.992232 ... ... 42.450 1.975 44.425 36000 0.013 0 0.013 ... ... -0.001719
0.992046 ... ... 40.450 1.975 42.425 38000 0.013 0 0.013 ... ... -0.001835
0.991865 ... ... 38.450 1.975 40.425 40000 0.013 0 0.013 ... ... -0.00196
0.991686 ... ... 36.450 1.975 38.425 42000 0.013 0 0.013 ... ... -0.002095
0.991511 ... ... 34.450 1.975 36.425 44000 0.013 0 0.013 ... ... -0.002243
0.991339 ... ... 32.450 1.975 34.425 46000 0.013 0 0.013 ... ... -0.002404
0.991169 ... ... 30.450 1.975 32.425 48000 0.013 0 0.013 ... ... -0.002583
0.991002 ... ... 28.450 1.975 30.425 50000 0.013 0 0.013 ... ... -0.00278
0.990838 ... ... 26.450 1.975 28.425 52000 0.013 0 0.013 ... ... -0.003001
0.990675 ... ... 24.450 1.975 26.425 54000 0.013 0 0.013 ... ... -0.00325
0.990515 ... ... 22.450 1.975 24.425 56000 0.013 0 0.013 ... ... -0.003534
0.990357 ... ... 20.450 1.975 22.425 58000 0.013 0 0.013 ... ... -0.003861
0.990278 ... ... 19.450 1.975 21.425 59000 0.013 0 0.013 ... ... -0.004044
0.990201 ... ... 18.450 1.975 20.425 60000 0.013 0 0.013 ... ... -0.004242
0.990123 ... ... 17.450 1.975 19.425 61000 0.013 0 0.013 ... ... -0.004458
0.990046 ... ... 16.450 1.975 18.425 62000 0.013 0 0.013 ... ... -0.004694
0.98997 ... ... 15.450 1.975 17.425 63000 0.013 0 0.013 ... ... -0.004954
0.989893 ... ... 14.450 1.975 16.425 64000 0.013 0 0.013 ... ... -0.005241
0.989818 ... ... 13.450 1.975 15.425 65000 0.013 0 0.013 ... ... -0.00556
0.989743 ... ... 12.450 1.975 14.425 66000 0.013 0 0.013 ... ... -0.005917
0.989668 ... ... 11.450 1.975 13.425 67000 0.013 0 0.013 ... ... -0.00632
0.989593 ... ... 10.450 1.975 12.425 68000 0.013 0 0.013 ... ... -0.006778
0.989519 ... ... 9.450 1.975 11.425 69000 0.013 -0.013 0.025 ... ... -0.007307
0.989445 ... ... 8.450 1.975 10.425 70000 0.013 -0.013 0.025 ... ... -0.007922
0.989371 ... ... 7.475 1.950 9.425 71000 0.013 -0.013 0.025 ... ... -0.008649
0.989298 ... ... 6.500 1.925 8.425 72000 0.013 -0.038 0.050 ... ... -0.009522
0.975043 ... ... 5.525 1.925 7.450 73000 0.025 -0.050 0.075 ... ... -0.018052
0.972973 5.300 5.300 4.550 1.900 6.450 74000 0.025 -0.075 0.100 0.050 0.050 -0.020286
0.956204 ... ... 3.600 1.875 5.475 75000 0.050 -0.100 0.150 ... ... -0.038286
0.936716 ... ... 2.725 1.775 4.500 76000 0.075 -0.200 0.275 0.200 0.100 -0.058611
0.900004 2.675 2.450 1.925 1.625 3.550 77000 0.125 -0.350 0.475 ... ... -0.096298
0.833579 2.400 1.525 1.275 1.375 2.650 78000 0.225 -0.600 0.825 0.525 0.225 -0.163709
0.723261 2 0.950 0.775 1.075 1.850 79000 0.425 -0.900 1.325 0.775 0.400 -0.274838
0.575878 1.300 0.600 0.425 0.750 1.175 80000 0.750 -1.225 1.975 1.775 0.675 -0.422647
0.405344 0.575 0.275 0.200 0.450 0.650 81000 1.225 -1.525 2.750 ... ... -0.593126
0.247232 0.400 0.100 0.075 0.250 0.325 82000 1.900 -1.725 3.625 3.225 1.950 -0.750621
0.133487 0.175 0.050 0.025 0.125 0.150 83000 2.725 -1.850 4.575 ... ... -0.863231
0.033689 0.050 0.025 0.025 0 0.025 84000 3.600 -1.975 5.575 4.500 3.375 -0.96005
0.016836 0.025 0.025 0.025 -0.013 0.013 85000 4.575 -1.975 6.550 ... ... -0.988376
0.014556 ... ... 0.025 -0.013 0.013 86000 5.575 -1.975 7.550 6.275 6.275 -0.988307
0.012891 ... ... 0.025 -0.013 0.013 87000 6.575 -1.975 8.550 ... ... -0.988238
0.011615 ... ... 0.013 0 0.013 88000 7.575 -1.975 9.550 ... ... -0.98817
0.010604 ... ... 0.013 0 0.013 89000 8.575 -1.975 10.550 9.900 9.150 -0.988102
0.00978 ... ... 0.013 0 0.013 90000 9.575 -1.975 11.550 ... ... -0.988035
0.009095 ... ... 0.013 0 0.013 91000 10.575 -1.975 12.550 ... ... -0.987967
0.008515 ... ... 0.013 0 0.013 92000 11.575 -1.975 13.550 ... ... -0.9879
0.008018 ... ... 0.013 0 0.013 93000 12.575 -1.975 14.550 ... ... -0.987833
0.007587 ... ... 0.013 0 0.013 94000 13.575 -1.975 15.550 ... ... -0.987766
0.007208 ... ... 0.013 0 0.013 95000 14.575 -1.975 16.550 ... ... -0.9877
0.006873 ... ... 0.013 0 0.013 96000 15.575 -1.975 17.550 ... ... -0.987633
0.006575 ... ... 0.013 0 0.013 97000 16.575 -1.975 18.550 ... ... -0.987567
0.006306 ... ... 0.013 0 0.013 98000 17.575 -1.975 19.550 ... ... -0.987501
0.006064 ... ... 0.013 0 0.013 99000 18.575 -1.975 20.550 ... ... -0.987435
0.005844 ... ... 0.013 0 0.013 100000 19.575 -1.975 21.550 ... ... -0.987369
0.005643 ... ... 0.013 0 0.013 101000 20.575 -1.975 22.550 ... ... -0.987304
0.005459 ... ... 0.013 0 0.013 102000 21.575 -1.975 23.550 ... ... -0.987239
0.00529 ... ... 0.013 0 0.013 103000 22.575 -1.975 24.550 ... ... -0.987174
0.005134 ... ... 0.013 0 0.013 104000 23.575 -1.975 25.550 ... ... -0.987109
0.004989 ... ... 0.013 0 0.013 105000 24.575 -1.975 26.550 ... ... -0.987045
0.004854 ... ... 0.013 0 0.013 106000 25.575 -1.975 27.550 ... ... -0.98698
0.004729 ... ... 0.013 0 0.013 107000 26.575 -1.975 28.550 ... ... -0.986916
0.004611 ... ... 0.013 0 0.013 108000 27.575 -1.975 29.550 ... ... -0.986852
0.004502 ... ... 0.013 0 0.013 109000 28.575 -1.975 30.550 ... ... -0.986788
0.004399 ... ... 0.013 0 0.013 110000 29.575 -1.975 31.550 ... ... -0.986725
0.004302 ... ... 0.013 0 0.013 111000 30.575 -1.975 32.550 ... ... -0.986661
0.004211 ... ... 0.013 0 0.013 112000 31.575 -1.975 33.550 ... ... -0.986598
0.004124 ... ... 0.013 0 0.013 113000 32.575 -1.975 34.550 ... ... -0.986535
0.004042 ... ... 0.013 0 0.013 114000 33.575 -1.975 35.550 ... ... -0.986472
0.003892 ... ... 0.013 0 0.013 116000 35.575 -1.975 37.550 ... ... -0.986347
0.003756 ... ... 0.013 0 0.013 118000 37.575 -1.975 39.550 ... ... -0.986223
0.003632 ... ... 0.013 0 0.013 120000 39.575 -1.975 41.550 ... ... -0.986099
0.003519 ... ... 0.013 0 0.013 122000 41.575 -1.975 43.550 ... ... -0.985976
0.003416 ... ... 0.013 0 0.013 124000 43.575 -1.975 45.550 ... ... -0.985853
0.00332 ... ... 0.013 0 0.013 126000 45.575 -1.975 47.550 ... ... -0.985731
0.003233 ... ... 0.013 0 0.013 128000 47.575 -1.975 49.550 ... ... -0.98561
0.003151 ... ... 0.013 0 0.013 130000 49.575 -1.975 51.550 ... ... -0.985489
0.003075 ... ... 0.013 0 0.013 132000 51.575 -1.975 53.550 ... ... -0.985369
0.003005 ... ... 0.013 0 0.013 134000 53.575 -1.975 55.550 ... ... -0.985249
0.002939 ... ... 0.013 0 0.013 136000 55.575 -1.975 57.550 ... ... -0.98513
0.002877 ... ... 0.013 0 0.013 138000 57.575 -1.975 59.550 ... ... -0.985011

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.