DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 123.500
Expiration Date: 04/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.988308 ... ... 62.200 -0.700 61.500 62000 0.013 0 0.013 ... ... -0.001391
0.988142 ... ... 60.200 -0.700 59.500 64000 0.013 0 0.013 ... ... -0.001453
0.987978 ... ... 58.200 -0.700 57.500 66000 0.013 0 0.013 ... ... -0.001518
0.987816 ... ... 56.200 -0.700 55.500 68000 0.013 0 0.013 ... ... -0.001588
0.987655 ... ... 54.200 -0.700 53.500 70000 0.013 0 0.013 ... ... -0.001662
0.987496 ... ... 52.200 -0.700 51.500 72000 0.013 0 0.013 ... ... -0.001741
0.987339 ... ... 50.200 -0.700 49.500 74000 0.013 0 0.013 ... ... -0.001825
0.987183 ... ... 48.200 -0.700 47.500 76000 0.013 0 0.013 ... ... -0.001915
0.987028 ... ... 46.200 -0.700 45.500 78000 0.013 0 0.013 ... ... -0.002011
0.986876 ... ... 44.200 -0.700 43.500 80000 0.013 0 0.013 ... ... -0.002116
0.986724 ... ... 42.200 -0.700 41.500 82000 0.013 0 0.013 ... ... -0.002229
0.986574 ... ... 40.200 -0.700 39.500 84000 0.013 0 0.013 ... ... -0.002352
0.986425 ... ... 38.200 -0.700 37.500 86000 0.013 0 0.013 ... ... -0.002486
0.986277 ... ... 36.200 -0.700 35.500 88000 0.013 0 0.013 ... ... -0.002633
0.98613 ... ... 34.200 -0.700 33.500 90000 0.013 0 0.013 ... ... -0.002795
0.985985 ... ... 32.200 -0.700 31.500 92000 0.013 0 0.013 ... ... -0.002976
0.985913 ... ... 31.200 -0.700 30.500 93000 0.013 0 0.013 ... ... -0.003073
0.985841 ... ... 30.200 -0.700 29.500 94000 0.013 0 0.013 ... ... -0.003177
0.985769 ... ... 29.200 -0.700 28.500 95000 0.013 0 0.013 ... ... -0.003287
0.985697 ... ... 28.200 -0.700 27.500 96000 0.013 0 0.013 ... ... -0.003404
0.985626 ... ... 27.200 -0.700 26.500 97000 0.013 0 0.013 ... ... -0.003528
0.985555 ... ... 26.200 -0.700 25.500 98000 0.013 0 0.013 ... ... -0.003661
0.985484 ... ... 25.200 -0.700 24.500 99000 0.013 0 0.013 ... ... -0.003804
0.985414 ... ... 24.200 -0.700 23.500 100000 0.013 0 0.013 ... ... -0.003958
0.985344 ... ... 23.200 -0.700 22.500 101000 0.013 0 0.013 ... ... -0.004123
0.985274 ... ... 22.200 -0.700 21.500 102000 0.013 0 0.013 ... ... -0.004301
0.985204 ... ... 21.200 -0.700 20.500 103000 0.013 0 0.013 ... ... -0.004495
0.985135 ... ... 20.200 -0.700 19.500 104000 0.013 0 0.013 ... ... -0.004707
0.985065 ... ... 19.200 -0.700 18.500 105000 0.013 0 0.013 ... ... -0.004937
0.984996 ... ... 18.200 -0.700 17.500 106000 0.013 0 0.013 ... ... -0.005191
0.984927 ... ... 17.200 -0.700 16.500 107000 0.013 0 0.013 ... ... -0.005473
0.984859 ... ... 16.200 -0.700 15.500 108000 0.013 0 0.013 ... ... -0.005785
0.98479 ... ... 15.200 -0.700 14.500 109000 0.013 0 0.013 ... ... -0.006135
0.984722 ... ... 14.200 -0.700 13.500 110000 0.013 0 0.013 ... ... -0.00653
0.984654 ... ... 13.200 -0.700 12.500 111000 0.013 0 0.013 ... ... -0.006981
0.984586 ... ... 12.200 -0.700 11.500 112000 0.013 0 0.013 ... ... -0.007497
0.984518 ... ... 11.200 -0.700 10.500 113000 0.013 0 0.013 ... ... -0.008102
0.984451 ... ... 10.200 -0.700 9.500 114000 0.013 0 0.013 ... ... -0.008812
0.984384 ... ... 9.200 -0.700 8.500 115000 0.013 0 0.013 ... ... -0.009668
0.984317 ... ... 8.200 -0.700 7.500 116000 0.013 0 0.013 ... ... -0.010721
0.98425 ... ... 7.200 -0.700 6.500 117000 0.013 0 0.013 ... ... -0.012046
0.984183 ... ... 6.200 -0.700 5.500 118000 0.013 0 0.013 ... ... -0.013777
0.984116 ... ... 5.200 -0.700 4.500 119000 0.013 0 0.013 ... ... -0.01615
0.98405 ... ... 4.200 -0.700 3.500 120000 0.013 0 0.013 ... ... -0.019636
0.949701 ... ... 3.200 -0.675 2.525 121000 0.025 0.013 0.013 ... ... -0.041786
0.855897 ... ... 2.250 -0.650 1.600 122000 0.100 0.050 0.050 ... ... -0.139339
0.651624 ... ... 1.325 -0.525 0.800 123000 0.300 0.150 0.150 ... ... -0.345811
0.363598 ... ... 0.675 -0.325 0.350 124000 0.850 0.375 0.475 ... ... -0.633888
0.141857 ... ... 0.250 -0.150 0.100 125000 1.600 0.550 1.050 ... ... -0.853322
0.042845 ... ... 0.075 -0.050 0.025 126000 2.525 0.650 1.875 ... ... -0.948468
0.020303 ... ... 0.025 -0.013 0.013 127000 3.500 0.700 2.800 ... ... -0.983591
0.016852 ... ... 0.013 0 0.013 128000 4.500 0.700 3.800 ... ... -0.983527
0.014509 ... ... 0.013 0 0.013 129000 5.500 0.700 4.800 ... ... -0.983462
0.012801 ... ... 0.013 0 0.013 130000 6.500 0.700 5.800 ... ... -0.983398
0.011497 ... ... 0.013 0 0.013 131000 7.500 0.700 6.800 ... ... -0.983334
0.010463 ... ... 0.013 0 0.013 132000 8.500 0.700 7.800 ... ... -0.98327
0.009623 ... ... 0.013 0 0.013 133000 9.500 0.700 8.800 ... ... -0.983206
0.008928 ... ... 0.013 0 0.013 134000 10.500 0.700 9.800 ... ... -0.983142
0.008337 ... ... 0.013 0 0.013 135000 11.500 0.700 10.800 ... ... -0.983078
0.007833 ... ... 0.013 0 0.013 136000 12.500 0.700 11.800 ... ... -0.983015
0.007394 ... ... 0.013 0 0.013 137000 13.500 0.700 12.800 ... ... -0.982952
0.00701 ... ... 0.013 0 0.013 138000 14.500 0.700 13.800 ... ... -0.982888
0.00667 ... ... 0.013 0 0.013 139000 15.500 0.700 14.800 ... ... -0.982825
0.006367 ... ... 0.013 0 0.013 140000 16.500 0.700 15.800 ... ... -0.982762
0.006095 ... ... 0.013 0 0.013 141000 17.500 0.700 16.800 ... ... -0.9827
0.00585 ... ... 0.013 0 0.013 142000 18.500 0.700 17.800 ... ... -0.982637
0.005627 ... ... 0.013 0 0.013 143000 19.500 0.700 18.800 ... ... -0.982575
0.005423 ... ... 0.013 0 0.013 144000 20.500 0.700 19.800 ... ... -0.982512
0.005237 ... ... 0.013 0 0.013 145000 21.500 0.700 20.800 ... ... -0.98245
0.005066 ... ... 0.013 0 0.013 146000 22.500 0.700 21.800 ... ... -0.982388
0.004908 ... ... 0.013 0 0.013 147000 23.500 0.700 22.800 ... ... -0.982326
0.004761 ... ... 0.013 0 0.013 148000 24.500 0.700 23.800 ... ... -0.982264
0.004624 ... ... 0.013 0 0.013 149000 25.500 0.700 24.800 ... ... -0.982203
0.004498 ... ... 0.013 0 0.013 150000 26.500 0.700 25.800 ... ... -0.982141
0.00438 ... ... 0.013 0 0.013 151000 27.500 0.700 26.800 ... ... -0.98208
0.004269 ... ... 0.013 0 0.013 152000 28.500 0.700 27.800 ... ... -0.982018
0.004164 ... ... 0.013 0 0.013 153000 29.500 0.700 28.800 ... ... -0.981957
0.004066 ... ... 0.013 0 0.013 154000 30.500 0.700 29.800 ... ... -0.981896
0.003973 ... ... 0.013 0 0.013 155000 31.500 0.700 30.800 ... ... -0.981835
0.003887 ... ... 0.013 0 0.013 156000 32.500 0.700 31.800 ... ... -0.981774
0.003804 ... ... 0.013 0 0.013 157000 33.500 0.700 32.800 ... ... -0.981714
0.003726 ... ... 0.013 0 0.013 158000 34.500 0.700 33.800 ... ... -0.981653
0.003652 ... ... 0.013 0 0.013 159000 35.500 0.700 34.800 ... ... -0.981593
0.003581 ... ... 0.013 0 0.013 160000 36.500 0.700 35.800 ... ... -0.981533
0.003514 ... ... 0.013 0 0.013 161000 37.500 0.700 36.800 ... ... -0.981472
0.00345 ... ... 0.013 0 0.013 162000 38.500 0.700 37.800 ... ... -0.981412
0.003389 ... ... 0.013 0 0.013 163000 39.500 0.700 38.800 ... ... -0.981353
0.003331 ... ... 0.013 0 0.013 164000 40.500 0.700 39.800 ... ... -0.981293
0.003275 ... ... 0.013 0 0.013 165000 41.500 0.700 40.800 ... ... -0.981233
0.003222 ... ... 0.013 0 0.013 166000 42.500 0.700 41.800 ... ... -0.981174
0.003122 ... ... 0.013 0 0.013 168000 44.500 0.700 43.800 ... ... -0.981055
0.00303 ... ... 0.013 0 0.013 170000 46.500 0.700 45.800 ... ... -0.980937
0.002944 ... ... 0.013 0 0.013 172000 48.500 0.700 47.800 ... ... -0.980819
0.002865 ... ... 0.013 0 0.013 174000 50.500 0.700 49.800 ... ... -0.980701
0.002792 ... ... 0.013 0 0.013 176000 52.500 0.700 51.800 ... ... -0.980584
0.002723 ... ... 0.013 0 0.013 178000 54.500 0.700 53.800 ... ... -0.980468
0.002659 ... ... 0.013 0 0.013 180000 56.500 0.700 55.800 ... ... -0.980352
0.002598 ... ... 0.013 0 0.013 182000 58.500 0.700 57.800 ... ... -0.980236
0.002542 ... ... 0.013 0 0.013 184000 60.500 0.700 59.800 ... ... -0.98012
0.002489 ... ... 0.013 0 0.013 186000 62.500 0.700 61.800 ... ... -0.980005
0.002438 ... ... 0.013 0 0.013 188000 64.500 0.700 63.800 ... ... -0.979891
0.002391 ... ... 0.013 0 0.013 190000 66.500 0.700 65.800 ... ... -0.979776
0.002346 ... ... 0.013 0 0.013 192000 68.500 0.700 67.800 ... ... -0.979662
0.002303 ... ... 0.013 0 0.013 194000 70.500 0.700 69.800 ... ... -0.979549
0.002263 ... ... 0.013 0 0.013 196000 72.500 0.700 71.800 ... ... -0.979436
0.002224 ... ... 0.013 0 0.013 198000 74.500 0.700 73.800 ... ... -0.979323
0.002187 ... ... 0.013 0 0.013 200000 76.500 0.700 75.800 ... ... -0.979211
0.002152 ... ... 0.013 0 0.013 202000 78.500 0.700 77.800 ... ... -0.979098
0.002119 ... ... 0.013 0 0.013 204000 80.500 0.700 79.800 ... ... -0.978987
0.002087 ... ... 0.013 0 0.013 206000 82.500 0.700 81.800 ... ... -0.978875
0.002057 ... ... 0.013 0 0.013 208000 84.500 0.700 83.800 ... ... -0.978764
0.002028 ... ... 0.013 0 0.013 210000 86.500 0.700 85.800 ... ... -0.978654
0.002 ... ... 0.013 0 0.013 212000 88.500 0.700 87.800 ... ... -0.978543

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.