DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 190.900
Expiration Date: 01/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.99953 ... ... 96.100 0.550 96.650 94000 0.013 0 0.013 ... ... -0.000973
0.99953 ... ... 94.100 0.550 94.650 96000 0.013 0 0.013 ... ... -0.001
0.99953 ... ... 92.100 0.550 92.650 98000 0.013 0 0.013 ... ... -0.001029
0.99953 ... ... 90.100 0.550 90.650 100000 0.013 0 0.013 ... ... -0.001059
0.99953 ... ... 88.100 0.550 88.650 102000 0.013 0 0.013 ... ... -0.00109
0.99953 ... ... 86.100 0.550 86.650 104000 0.013 0 0.013 ... ... -0.001122
0.99953 ... ... 84.100 0.550 84.650 106000 0.013 0 0.013 ... ... -0.001155
0.99953 ... ... 82.100 0.550 82.650 108000 0.013 0 0.013 ... ... -0.00119
0.99953 ... ... 80.100 0.550 80.650 110000 0.013 0 0.013 ... ... -0.001226
0.99953 ... ... 78.100 0.550 78.650 112000 0.013 0 0.013 ... ... -0.001264
0.99953 ... ... 76.100 0.550 76.650 114000 0.013 0 0.013 ... ... -0.001303
0.99953 ... ... 74.100 0.550 74.650 116000 0.013 0 0.013 ... ... -0.001345
0.99953 ... ... 72.100 0.550 72.650 118000 0.013 0 0.013 ... ... -0.001388
0.99953 ... ... 70.100 0.550 70.650 120000 0.013 0 0.013 ... ... -0.001433
0.99953 ... ... 68.100 0.550 68.650 122000 0.013 0 0.013 ... ... -0.00148
0.99953 ... ... 66.100 0.550 66.650 124000 0.013 0 0.013 ... ... -0.00153
0.99953 ... ... 64.100 0.550 64.650 126000 0.013 0 0.013 ... ... -0.001583
0.99953 ... ... 62.100 0.550 62.650 128000 0.013 0 0.013 ... ... -0.001638
0.99953 ... ... 60.100 0.550 60.650 130000 0.013 0 0.013 ... ... -0.001697
0.99953 ... ... 58.100 0.550 58.650 132000 0.013 0 0.013 ... ... -0.001759
0.99953 ... ... 56.100 0.550 56.650 134000 0.013 0 0.013 ... ... -0.001825
0.99953 ... ... 54.100 0.550 54.650 136000 0.013 0 0.013 ... ... -0.001895
0.99953 ... ... 52.100 0.550 52.650 138000 0.013 0 0.013 ... ... -0.00197
0.99953 ... ... 51.100 0.550 51.650 139000 0.013 0 0.013 ... ... -0.002009
0.99953 ... ... 50.100 0.550 50.650 140000 0.013 0 0.013 ... ... -0.002049
0.99953 ... ... 49.100 0.550 49.650 141000 0.013 0 0.013 ... ... -0.002092
0.99953 ... ... 48.100 0.550 48.650 142000 0.013 0 0.013 ... ... -0.002135
0.99953 ... ... 47.100 0.550 47.650 143000 0.013 0 0.013 ... ... -0.00218
0.99953 ... ... 46.100 0.550 46.650 144000 0.013 0 0.013 ... ... -0.002227
0.99953 ... ... 45.100 0.550 45.650 145000 0.013 0 0.013 ... ... -0.002276
0.99953 ... ... 44.100 0.550 44.650 146000 0.013 0 0.013 ... ... -0.002326
0.99953 ... ... 43.100 0.550 43.650 147000 0.013 0 0.013 ... ... -0.002379
0.99953 ... ... 42.100 0.550 42.650 148000 0.013 0 0.013 ... ... -0.002434
0.99953 ... ... 41.100 0.550 41.650 149000 0.013 0 0.013 ... ... -0.002491
0.99953 ... ... 40.100 0.550 40.650 150000 0.013 0 0.013 ... ... -0.002551
0.99953 ... ... 39.100 0.550 39.650 151000 0.013 0 0.013 ... ... -0.002613
0.99953 ... ... 38.100 0.550 38.650 152000 0.013 0 0.013 ... ... -0.002677
0.99953 ... ... 37.100 0.550 37.650 153000 0.013 0 0.013 ... ... -0.002745
0.99953 ... ... 36.100 0.550 36.650 154000 0.013 0 0.013 ... ... -0.002817
0.99953 ... ... 35.100 0.550 35.650 155000 0.013 0 0.013 ... ... -0.002892
0.99953 ... ... 34.100 0.550 34.650 156000 0.013 0 0.013 ... ... -0.002971
0.99953 ... ... 33.100 0.550 33.650 157000 0.013 0 0.013 ... ... -0.003053
0.99953 ... ... 32.100 0.550 32.650 158000 0.013 0 0.013 ... ... -0.00314
0.99953 ... ... 31.100 0.550 31.650 159000 0.013 0 0.013 ... ... -0.003231
0.99953 ... ... 30.100 0.550 30.650 160000 0.013 0 0.013 ... ... -0.003329
0.99953 ... ... 29.100 0.550 29.650 161000 0.013 0 0.013 ... ... -0.003432
0.99953 ... ... 28.100 0.550 28.650 162000 0.013 0 0.013 ... ... -0.003541
0.99953 ... ... 27.100 0.550 27.650 163000 0.013 0 0.013 ... ... -0.003657
0.99953 ... ... 26.100 0.550 26.650 164000 0.013 0 0.013 ... ... -0.003781
0.99953 ... ... 25.100 0.550 25.650 165000 0.013 0 0.013 ... ... -0.003913
0.99953 ... ... 24.100 0.550 24.650 166000 0.013 0 0.013 ... ... -0.004055
0.99953 ... ... 23.100 0.550 23.650 167000 0.013 0 0.013 ... ... -0.004206
0.99953 ... ... 22.100 0.550 22.650 168000 0.013 0 0.013 ... ... -0.00437
0.99953 ... ... 21.100 0.550 21.650 169000 0.013 0 0.013 ... ... -0.004547
0.99953 ... ... 20.100 0.550 20.650 170000 0.013 0 0.013 ... ... -0.004738
0.99953 ... ... 19.100 0.550 19.650 171000 0.025 0 0.025 ... ... -0.008356
0.99953 ... ... 18.100 0.550 18.650 172000 0.025 0 0.025 ... ... -0.008732
0.99953 ... ... 17.100 0.550 17.650 173000 0.025 0 0.025 0.025 0.025 -0.009145
0.99953 ... ... 16.100 0.550 16.650 174000 0.025 0 0.025 ... ... -0.009599
0.99953 ... ... 15.125 0.550 15.675 175000 0.025 0 0.025 0.050 0.050 -0.010103
0.99953 ... ... 14.125 0.550 14.675 176000 0.025 0 0.025 ... ... -0.010667
0.99953 ... ... 13.125 0.550 13.675 177000 0.025 0 0.025 ... ... -0.011296
0.99953 ... ... 12.125 0.550 12.675 178000 0.025 0 0.025 ... ... -0.012012
0.99953 ... ... 11.125 0.550 11.675 179000 0.025 0 0.025 ... ... -0.012827
0.99953 ... ... 10.125 0.550 10.675 180000 0.025 -0.025 0.050 0.050 0.025 -0.013774
0.99953 ... ... 9.150 0.550 9.700 181000 0.025 -0.025 0.050 0.025 0.025 -0.014877
0.99953 ... ... 8.175 0.525 8.700 182000 0.050 -0.025 0.075 ... ... -0.027196
0.99953 ... ... 7.200 0.525 7.725 183000 0.075 -0.025 0.100 0.075 0.075 -0.039771
0.99953 ... ... 6.225 0.525 6.750 184000 0.100 -0.025 0.125 0.100 0.100 -0.053447
0.99953 ... ... 5.275 0.475 5.750 185000 0.125 -0.050 0.175 0.100 0.100 -0.069014
0.995568 4.900 4.900 4.800 0.100 4.900 186000 0.100 -0.050 0.150 0.100 0.075 -0.067585
0.831034 4.275 4.275 3.875 0.400 4.275 187000 0.125 -0.100 0.225 0.125 0.125 -0.090378
0.763627 3.475 3.250 2.975 0.500 3.475 188000 0.175 -0.150 0.325 0.275 0.175 -0.131678
0.769666 2.625 2.100 2.175 0.075 2.250 189000 0.350 -0.175 0.525 0.350 0.350 -0.229615
0.660467 1.900 1.300 1.475 -0.075 1.400 190000 0.575 -0.250 0.825 0.750 0.500 -0.351519
0.48647 1.175 0.775 0.925 0.025 0.950 191000 1.125 -0.150 1.275 1.125 0.800 -0.511751
0.313822 0.725 0.450 0.525 -0.075 0.450 192000 1.875 -0.475 2.350 2.350 2.350 -0.6339
0.181941 0.350 0.175 0.275 -0.050 0.225 193000 2.625 -0.525 3.150 ... ... -0.734222
0.106581 0.125 0.125 0.150 -0.025 0.125 194000 3.500 -0.525 4.025 3.825 3.825 -0.799178
0.064834 ... ... 0.075 0 0.075 195000 4.425 -0.550 4.975 ... ... -0.842026
0.04244 ... ... 0.050 0 0.050 196000 5.400 -0.550 5.950 ... ... -0.865143
0.022572 ... ... 0.025 0 0.025 197000 6.375 -0.550 6.925 ... ... -0.883697
0.020196 ... ... 0.025 0 0.025 198000 7.375 -0.550 7.925 ... ... -0.893255
0.018332 ... ... 0.025 0 0.025 199000 8.350 -0.575 8.925 ... ... -0.906597
0.016824 0.025 0.025 0.013 0.012 0.025 200000 9.350 -0.550 9.900 ... ... -0.912761
0.009337 ... ... 0.013 0 0.013 201000 10.350 -0.550 10.900 ... ... -0.917974
0.008691 ... ... 0.013 0 0.013 202000 11.350 -0.550 11.900 ... ... -0.922452
0.008132 ... ... 0.013 0 0.013 203000 12.350 -0.550 12.900 ... ... -0.926345
0.007656 ... ... 0.013 0 0.013 204000 13.350 -0.550 13.900 ... ... -0.929766
0.007235 ... ... 0.013 0 0.013 205000 14.350 -0.550 14.900 ... ... -0.9328
0.006868 ... ... 0.013 0 0.013 206000 15.350 -0.550 15.900 ... ... -0.935511
0.006539 ... ... 0.013 0 0.013 207000 16.350 -0.550 16.900 ... ... -0.937951
0.006244 ... ... 0.013 0 0.013 208000 17.350 -0.550 17.900 ... ... -0.94016
0.005981 ... ... 0.013 0 0.013 209000 18.350 -0.550 18.900 ... ... -0.94217
0.00574 ... ... 0.013 0 0.013 210000 19.350 -0.550 19.900 ... ... -0.944009
0.005521 ... ... 0.013 0 0.013 211000 20.350 -0.550 20.900 ... ... -0.945697
0.005322 ... ... 0.013 0 0.013 212000 21.350 -0.550 21.900 ... ... -0.947255
0.005139 ... ... 0.013 0 0.013 213000 22.350 -0.550 22.900 ... ... -0.948696
0.004969 ... ... 0.013 0 0.013 214000 23.350 -0.550 23.900 ... ... -0.950034
0.004812 ... ... 0.013 0 0.013 215000 24.350 -0.550 24.900 ... ... -0.95128
0.004667 ... ... 0.013 0 0.013 216000 25.350 -0.550 25.900 ... ... -0.952443
0.004531 ... ... 0.013 0 0.013 217000 26.350 -0.550 26.900 ... ... -0.953532
0.004405 ... ... 0.013 0 0.013 218000 27.350 -0.550 27.900 ... ... -0.954554
0.004287 ... ... 0.013 0 0.013 219000 28.350 -0.550 28.900 ... ... -0.955514
0.004176 ... ... 0.013 0 0.013 220000 29.350 -0.550 29.900 ... ... -0.956419
0.004072 ... ... 0.013 0 0.013 221000 30.350 -0.550 30.900 ... ... -0.957274
0.003973 ... ... 0.013 0 0.013 222000 31.350 -0.550 31.900 ... ... -0.958082
0.003881 ... ... 0.013 0 0.013 223000 32.350 -0.550 32.900 ... ... -0.958847
0.003793 ... ... 0.013 0 0.013 224000 33.350 -0.550 33.900 ... ... -0.959573
0.003711 ... ... 0.013 0 0.013 225000 34.350 -0.550 34.900 ... ... -0.960263
0.003632 ... ... 0.013 0 0.013 226000 35.350 -0.550 35.900 ... ... -0.96092
0.003557 ... ... 0.013 0 0.013 227000 36.350 -0.550 36.900 ... ... -0.961545
0.003485 ... ... 0.013 0 0.013 228000 37.350 -0.550 37.900 ... ... -0.962141
0.003418 ... ... 0.013 0 0.013 229000 38.350 -0.550 38.900 ... ... -0.962711
0.003353 ... ... 0.013 0 0.013 230000 39.350 -0.550 39.900 ... ... -0.963255
0.003292 ... ... 0.013 0 0.013 231000 40.350 -0.550 40.900 ... ... -0.963777
0.003234 ... ... 0.013 0 0.013 232000 41.350 -0.550 41.900 ... ... -0.964276
0.003178 ... ... 0.013 0 0.013 233000 42.350 -0.550 42.900 ... ... -0.964755
0.003123 ... ... 0.013 0 0.013 234000 43.350 -0.550 43.900 ... ... -0.965214
0.003071 ... ... 0.013 0 0.013 235000 44.350 -0.550 44.900 ... ... -0.965655
0.003021 ... ... 0.013 0 0.013 236000 45.350 -0.550 45.900 ... ... -0.96608
0.002973 ... ... 0.013 0 0.013 237000 46.350 -0.550 46.900 ... ... -0.966488
0.002928 ... ... 0.013 0 0.013 238000 47.350 -0.550 47.900 ... ... -0.966881
0.002884 ... ... 0.013 0 0.013 239000 48.350 -0.550 48.900 ... ... -0.96726
0.002842 ... ... 0.013 0 0.013 240000 49.350 -0.550 49.900 ... ... -0.967625
0.002761 ... ... 0.013 0 0.013 242000 51.350 -0.550 51.900 ... ... -0.968318
0.002686 ... ... 0.013 0 0.013 244000 53.350 -0.550 53.900 ... ... -0.968965
0.002616 ... ... 0.013 0 0.013 246000 55.350 -0.550 55.900 ... ... -0.96957
0.002551 ... ... 0.013 0 0.013 248000 57.350 -0.550 57.900 ... ... -0.970138
0.00249 ... ... 0.013 0 0.013 250000 59.350 -0.550 59.900 ... ... -0.970671
0.002432 ... ... 0.013 0 0.013 252000 61.350 -0.550 61.900 ... ... -0.971173
0.002377 ... ... 0.013 0 0.013 254000 63.350 -0.550 63.900 ... ... -0.971646
0.002326 ... ... 0.013 0 0.013 256000 65.350 -0.550 65.900 ... ... -0.972093
0.002278 ... ... 0.013 0 0.013 258000 67.350 -0.550 67.900 ... ... -0.972517
0.002232 ... ... 0.013 0 0.013 260000 69.350 -0.550 69.900 ... ... -0.972917
0.002188 ... ... 0.013 0 0.013 262000 71.350 -0.550 71.900 ... ... -0.973298
0.002146 ... ... 0.013 0 0.013 264000 73.350 -0.550 73.900 ... ... -0.973659
0.002107 ... ... 0.013 0 0.013 266000 75.350 -0.550 75.900 ... ... -0.974003
0.00207 ... ... 0.013 0 0.013 268000 77.350 -0.550 77.900 ... ... -0.974331
0.002034 ... ... 0.013 0 0.013 270000 79.350 -0.550 79.900 ... ... -0.974643
0.002 ... ... 0.013 0 0.013 272000 81.350 -0.550 81.900 ... ... -0.97494
0.001967 ... ... 0.013 0 0.013 274000 83.350 -0.550 83.900 ... ... -0.975225
0.001936 ... ... 0.013 0 0.013 276000 85.350 -0.550 85.900 ... ... -0.975497
0.001906 ... ... 0.013 0 0.013 278000 87.350 -0.550 87.900 ... ... -0.975757
0.001877 ... ... 0.013 0 0.013 280000 89.350 -0.550 89.900 ... ... -0.976007
0.001849 ... ... 0.013 0 0.013 282000 91.350 -0.550 91.900 ... ... -0.976246
0.001823 ... ... 0.013 0 0.013 284000 93.350 -0.550 93.900 ... ... -0.976476
0.001798 ... ... 0.013 0 0.013 286000 95.350 -0.550 95.900 ... ... -0.976696
0.001774 ... ... 0.013 0 0.013 288000 97.350 -0.550 97.900 ... ... -0.976908

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.