DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 207.750
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.95449 ... ... 117.675 0.825 118.500 88000 0.013 0 0.013 ... ... -0.000752
0.954447 ... ... 115.675 0.825 116.500 90000 0.025 0 0.025 ... ... -0.001335
0.954428 ... ... 113.675 0.825 114.500 92000 0.025 0 0.025 ... ... -0.001369
0.954436 ... ... 111.675 0.825 112.500 94000 0.025 0 0.025 ... ... -0.001404
0.954471 ... ... 109.675 0.825 110.500 96000 0.025 0 0.025 ... ... -0.00144
0.954536 ... ... 107.675 0.825 108.500 98000 0.025 0 0.025 ... ... -0.001477
0.954631 ... ... 105.675 0.825 106.500 100000 0.025 0 0.025 ... ... -0.001515
0.954759 ... ... 103.675 0.825 104.500 102000 0.050 0 0.050 ... ... -0.002746
0.954922 ... ... 101.675 0.825 102.500 104000 0.050 0 0.050 ... ... -0.002817
0.955122 ... ... 99.675 0.825 100.500 106000 0.050 0 0.050 ... ... -0.00289
0.955361 ... ... 97.675 0.825 98.500 108000 0.050 0 0.050 ... ... -0.002966
0.955643 ... ... 95.675 0.825 96.500 110000 0.050 0 0.050 ... ... -0.003044
0.955971 ... ... 93.675 0.825 94.500 112000 0.050 0 0.050 ... ... -0.003124
0.956349 ... ... 91.675 0.825 92.500 114000 0.050 0 0.050 ... ... -0.003208
0.95678 ... ... 89.675 0.825 90.500 116000 0.075 0 0.075 ... ... -0.004564
0.95727 ... ... 87.675 0.825 88.500 118000 0.075 0 0.075 ... ... -0.004687
0.957824 ... ... 85.675 0.825 86.500 120000 0.075 0 0.075 ... ... -0.004815
0.958448 ... ... 83.675 0.825 84.500 122000 0.075 0 0.075 ... ... -0.004948
0.959151 ... ... 81.675 0.825 82.500 124000 0.075 0 0.075 ... ... -0.005086
0.95994 ... ... 79.675 0.825 80.500 126000 0.100 0 0.100 ... ... -0.006564
0.960826 ... ... 77.675 0.825 78.500 128000 0.100 0 0.100 ... ... -0.00675
0.961823 ... ... 75.675 0.825 76.500 130000 0.100 0 0.100 ... ... -0.006945
0.962944 ... ... 73.675 0.825 74.500 132000 0.125 0 0.125 ... ... -0.008505
0.964211 ... ... 71.675 0.825 72.500 134000 0.125 0 0.125 ... ... -0.008755
0.965648 ... ... 69.675 0.825 70.500 136000 0.150 0 0.150 ... ... -0.010377
0.967289 ... ... 67.675 0.825 68.500 138000 0.150 0 0.150 ... ... -0.010691
0.969182 ... ... 65.675 0.825 66.500 140000 0.175 0 0.175 ... ... -0.012392
0.971402 ... ... 63.675 0.825 64.500 142000 0.175 -0.025 0.200 ... ... -0.012779
0.974086 ... ... 61.675 0.825 62.500 144000 0.200 -0.025 0.225 ... ... -0.01458
0.9776 ... ... 59.675 0.825 60.500 146000 0.225 -0.025 0.250 ... ... -0.016434
0.979514 ... ... 57.675 0.825 58.500 148000 0.250 -0.025 0.275 ... ... -0.01835
0.979514 ... ... 55.675 0.825 56.500 150000 0.275 -0.025 0.300 ... ... -0.020337
0.979514 ... ... 53.675 0.825 54.500 152000 0.325 -0.025 0.350 ... ... -0.023739
0.979514 ... ... 51.700 0.825 52.525 154000 0.350 -0.025 0.375 ... ... -0.025901
0.979514 ... ... 49.725 0.800 50.525 156000 0.400 -0.025 0.425 ... ... -0.029483
0.979514 ... ... 47.775 0.800 48.575 158000 0.450 -0.025 0.475 ... ... -0.033173
0.979514 ... ... 45.800 0.825 46.625 160000 0.525 -0.025 0.550 ... ... -0.038253
0.979514 ... ... 43.875 0.800 44.675 162000 0.575 -0.025 0.600 ... ... -0.042221
0.979514 ... ... 41.950 0.800 42.750 164000 0.650 -0.025 0.675 ... ... -0.047596
0.979514 ... ... 40.025 0.800 40.825 166000 0.750 -0.025 0.775 ... ... -0.054346
0.979514 ... ... 38.125 0.800 38.925 168000 0.850 -0.025 0.875 ... ... -0.061276
0.968395 ... ... 36.250 0.800 37.050 170000 0.950 -0.050 1 ... ... -0.068439
0.958719 ... ... 34.375 0.800 35.175 172000 1.100 -0.025 1.125 ... ... -0.078072
0.947554 ... ... 32.550 0.775 33.325 174000 1.225 -0.050 1.275 ... ... -0.086892
0.934952 ... ... 30.725 0.775 31.500 176000 1.400 -0.025 1.425 1.450 1.450 -0.098119
0.920959 ... ... 28.925 0.775 29.700 178000 1.500 -0.075 1.575 1.500 1.500 -0.106731
0.905599 ... ... 27.150 0.775 27.925 180000 1.775 -0.075 1.850 1.875 1.875 -0.122603
0.888879 ... ... 25.425 0.750 26.175 182000 2.025 -0.075 2.100 2.075 2.075 -0.137766
0.870783 ... ... 23.725 0.725 24.450 184000 2.275 -0.100 2.375 2.300 2.250 -0.153369
0.850099 ... ... 22.050 0.725 22.775 186000 2.575 -0.100 2.675 2.650 2.550 -0.171124
0.827106 ... ... 20.425 0.725 21.150 188000 2.925 -0.100 3.025 2.875 2.875 -0.19089
0.802972 ... ... 18.850 0.700 19.550 190000 3.300 -0.100 3.400 3.425 3.250 -0.211882
0.776724 ... ... 17.300 0.700 18 192000 3.725 -0.125 3.850 ... ... -0.23474
0.74852 ... ... 15.825 0.675 16.500 194000 4.100 -0.100 4.200 4.100 4.100 -0.257285
0.718482 ... ... 14.375 0.675 15.050 196000 4.725 -0.125 4.850 ... ... -0.285587
0.686196 13.625 13.600 13 0.675 13.675 198000 5.300 -0.150 5.450 5.450 5.400 -0.313367
0.65285 ... ... 11.675 0.650 12.325 200000 5.925 -0.150 6.075 6.200 5.900 -0.342602
0.617862 ... ... 10.400 0.625 11.025 202000 6.600 -0.175 6.775 ... ... -0.373219
0.581062 ... ... 9.200 0.600 9.800 204000 7.325 -0.225 7.550 7.625 7.250 -0.405165
0.542824 ... ... 8.075 0.550 8.625 206000 8.125 -0.250 8.375 8.425 8.075 -0.438426
0.503164 7.500 7.500 7 0.525 7.525 208000 8.950 -0.050 9 8.950 8.950 -0.472843
0.462375 6.550 6 6.025 0.475 6.500 210000 9.950 -0.325 10.275 10.350 10.350 -0.507671
0.421107 ... ... 5.125 0.450 5.575 212000 10.500 -0.475 10.975 10.500 10.500 -0.548478
0.38496 5 5 4.750 0.250 5 214000 11.600 -0.525 12.125 11.600 11.600 -0.586032
0.351798 4.500 4.500 4 0.500 4.500 216000 13.350 -0.475 13.825 ... ... -0.611525
0.302176 ... ... 3.100 0.300 3.400 218000 14.700 -0.525 15.225 ... ... -0.643095
0.266085 ... ... 2.600 0.250 2.850 220000 16.150 -0.550 16.700 ... ... -0.672047
0.233535 ... ... 2.175 0.225 2.400 222000 17.675 -0.600 18.275 ... ... -0.698477
0.204307 ... ... 1.825 0.200 2.025 224000 19.275 -0.625 19.900 ... ... -0.722012
0.179015 1.675 1.550 1.550 0.175 1.725 226000 20.950 -0.625 21.575 ... ... -0.742321
0.155345 ... ... 1.300 0.150 1.450 228000 22.650 -0.675 23.325 ... ... -0.760986
0.134827 1.225 1.225 1.100 0.125 1.225 230000 24.425 -0.675 25.100 ... ... -0.776118
0.116099 0.925 0.925 0.925 0.100 1.025 232000 26.200 -0.725 26.925 ... ... -0.790532
0.100998 ... ... 0.775 0.100 0.875 234000 28.050 -0.725 28.775 ... ... -0.8013
0.087986 ... ... 0.650 0.100 0.750 236000 29.900 -0.750 30.650 ... ... -0.811447
0.075173 0.600 0.600 0.550 0.075 0.625 238000 31.800 -0.750 32.550 ... ... -0.819002
0.064461 ... ... 0.475 0.050 0.525 240000 33.700 -0.775 34.475 ... ... -0.826072
0.05598 ... ... 0.400 0.050 0.450 242000 35.625 -0.800 36.425 ... ... -0.831699
0.049841 ... ... 0.350 0.050 0.400 244000 37.575 -0.800 38.375 ... ... -0.835954
0.041632 ... ... 0.300 0.025 0.325 246000 39.550 -0.800 40.350 ... ... -0.83892
0.038079 ... ... 0.250 0.050 0.300 248000 41.525 -0.800 42.325 ... ... -0.841649
0.032343 ... ... 0.225 0.025 0.250 250000 43.500 -0.825 44.325 ... ... -0.844169
0.02906 ... ... 0.200 0.025 0.225 252000 45.500 -0.825 46.325 ... ... -0.845575
0.025877 ... ... 0.175 0.025 0.200 254000 47.500 -0.825 48.325 ... ... -0.846852
0.022774 ... ... 0.150 0.025 0.175 256000 49.500 -0.825 50.325 ... ... -0.848014
0.019729 ... ... 0.125 0.025 0.150 258000 51.500 -0.825 52.325 ... ... -0.849073
0.016716 ... ... 0.125 0 0.125 260000 53.500 -0.825 54.325 ... ... -0.850038
0.013708 ... ... 0.100 0 0.100 262000 55.500 -0.825 56.325 ... ... -0.850919
0.013384 ... ... 0.100 0 0.100 264000 57.500 -0.825 58.325 ... ... -0.851724
0.013079 ... ... 0.100 0 0.100 266000 59.500 -0.825 60.325 ... ... -0.852459
0.010187 ... ... 0.075 0 0.075 268000 61.500 -0.825 62.325 ... ... -0.853132
0.009969 ... ... 0.075 0 0.075 270000 63.500 -0.825 64.325 ... ... -0.853746
0.009763 ... ... 0.075 0 0.075 272000 65.500 -0.825 66.325 ... ... -0.854308
0.009568 ... ... 0.075 0 0.075 274000 67.500 -0.825 68.325 ... ... -0.854821
0.006765 ... ... 0.075 -0.025 0.050 276000 69.500 -0.825 70.325 ... ... -0.855289
0.006636 ... ... 0.050 0 0.050 278000 71.500 -0.825 72.325 ... ... -0.855715
0.006514 ... ... 0.050 0 0.050 280000 73.500 -0.825 74.325 ... ... -0.856103
0.006397 ... ... 0.050 0 0.050 282000 75.500 -0.825 76.325 ... ... -0.856456
0.006285 ... ... 0.050 0 0.050 284000 77.500 -0.825 78.325 ... ... -0.856776
0.006179 ... ... 0.050 0 0.050 286000 79.500 -0.825 80.325 ... ... -0.857066
0.006077 ... ... 0.050 0 0.050 288000 81.500 -0.825 82.325 ... ... -0.857326
0.005981 ... ... 0.050 0 0.050 290000 83.500 -0.825 84.325 ... ... -0.85756
0.005888 ... ... 0.050 0 0.050 292000 85.500 -0.825 86.325 ... ... -0.857769
0.005799 ... ... 0.050 0 0.050 294000 87.500 -0.825 88.325 ... ... -0.857955
0.005714 ... ... 0.050 0 0.050 296000 89.500 -0.825 90.325 ... ... -0.858119
0.005631 ... ... 0.050 0 0.050 298000 91.500 -0.825 92.325 ... ... -0.858262
0.003126 ... ... 0.025 0 0.025 300000 93.500 -0.825 94.325 ... ... -0.858387
0.003082 ... ... 0.025 0 0.025 302000 95.500 -0.825 96.325 ... ... -0.858493
0.00304 ... ... 0.025 0 0.025 304000 97.500 -0.825 98.325 ... ... -0.858582
0.002999 ... ... 0.025 0 0.025 306000 99.500 -0.825 100.325 ... ... -0.858655
0.00296 ... ... 0.025 0 0.025 308000 101.500 -0.825 102.325 ... ... -0.858713
0.002922 ... ... 0.025 0 0.025 310000 103.500 -0.825 104.325 ... ... -0.858756
0.002886 ... ... 0.025 0 0.025 312000 105.500 -0.825 106.325 ... ... -0.858786

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.