DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 116.125
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.996501 ... ... 60.025 0.100 60.125 56000 0.013 0 0.013 ... ... -0.001389
0.996447 ... ... 58.025 0.100 58.125 58000 0.013 0 0.013 ... ... -0.001454
0.996393 ... ... 56.025 0.100 56.125 60000 0.013 0 0.013 ... ... -0.001523
0.99634 ... ... 54.025 0.100 54.125 62000 0.013 0 0.013 ... ... -0.001597
0.996287 ... ... 52.025 0.100 52.125 64000 0.013 0 0.013 ... ... -0.001674
0.996235 ... ... 50.025 0.100 50.125 66000 0.013 0 0.013 ... ... -0.001757
0.996184 ... ... 48.025 0.100 48.125 68000 0.013 0 0.013 ... ... -0.001846
0.996133 ... ... 46.025 0.100 46.125 70000 0.013 0 0.013 ... ... -0.001941
0.996082 ... ... 44.025 0.100 44.125 72000 0.013 0 0.013 ... ... -0.002044
0.996032 ... ... 42.025 0.100 42.125 74000 0.013 0 0.013 ... ... -0.002155
0.995983 ... ... 40.025 0.100 40.125 76000 0.013 0 0.013 ... ... -0.002275
0.995934 ... ... 38.025 0.100 38.125 78000 0.013 0 0.013 ... ... -0.002406
0.995886 ... ... 36.025 0.100 36.125 80000 0.013 0 0.013 ... ... -0.00255
0.995838 ... ... 34.025 0.100 34.125 82000 0.013 0 0.013 ... ... -0.002707
0.99579 ... ... 32.025 0.100 32.125 84000 0.013 0 0.013 ... ... -0.002883
0.995767 ... ... 31.025 0.100 31.125 85000 0.013 0 0.013 ... ... -0.002978
0.995743 ... ... 30.025 0.100 30.125 86000 0.013 0 0.013 ... ... -0.003078
0.99572 ... ... 29.025 0.100 29.125 87000 0.013 0 0.013 ... ... -0.003184
0.995696 ... ... 28.025 0.100 28.125 88000 0.013 0 0.013 ... ... -0.003297
0.995673 ... ... 27.025 0.100 27.125 89000 0.013 0 0.013 ... ... -0.003417
0.99565 ... ... 26.025 0.100 26.125 90000 0.013 0 0.013 ... ... -0.003545
0.995626 ... ... 25.025 0.100 25.125 91000 0.013 0 0.013 ... ... -0.003682
0.995603 ... ... 24.025 0.100 24.125 92000 0.013 0 0.013 ... ... -0.003829
0.99558 ... ... 23.025 0.100 23.125 93000 0.013 0 0.013 ... ... -0.003987
0.995557 ... ... 22.025 0.100 22.125 94000 0.013 0 0.013 ... ... -0.004157
0.995535 ... ... 21.025 0.100 21.125 95000 0.013 0 0.013 ... ... -0.004341
0.995512 ... ... 20.025 0.100 20.125 96000 0.013 0 0.013 ... ... -0.004542
0.995489 ... ... 19.025 0.100 19.125 97000 0.013 0 0.013 ... ... -0.004761
0.995467 ... ... 18.025 0.100 18.125 98000 0.013 0 0.013 ... ... -0.005
0.995444 ... ... 17.025 0.100 17.125 99000 0.013 0 0.013 ... ... -0.005265
0.995422 ... ... 16.025 0.100 16.125 100000 0.013 0 0.013 ... ... -0.005558
0.9954 ... ... 15.025 0.100 15.125 101000 0.013 0 0.013 ... ... -0.005884
0.995378 ... ... 14.025 0.100 14.125 102000 0.013 0 0.013 ... ... -0.006251
0.995356 ... ... 13.025 0.100 13.125 103000 0.013 0 0.013 ... ... -0.006666
0.995334 ... ... 12.025 0.100 12.125 104000 0.013 0 0.013 ... ... -0.007141
0.995313 ... ... 11.025 0.100 11.125 105000 0.013 0 0.013 ... ... -0.007688
0.995291 ... ... 10.025 0.100 10.125 106000 0.013 0 0.013 ... ... -0.00833
0.995269 ... ... 9.025 0.100 9.125 107000 0.013 0 0.013 ... ... -0.009092
0.995247 ... ... 8.025 0.100 8.125 108000 0.013 0 0.013 ... ... -0.010013
0.995225 ... ... 7.025 0.100 7.125 109000 0.013 0 0.013 ... ... -0.011157
0.995204 ... ... 6.025 0.100 6.125 110000 0.013 0 0.013 ... ... -0.012617
0.995182 ... ... 5.025 0.100 5.125 111000 0.013 0 0.013 ... ... -0.014554
0.995161 ... ... 4.025 0.100 4.125 112000 0.013 0 0.013 ... ... -0.017271
0.995139 ... ... 3.025 0.100 3.125 113000 0.013 0 0.013 ... ... -0.021408
0.995118 ... ... 2.025 0.100 2.125 114000 0.013 0 0.013 ... ... -0.028625
0.995097 ... ... 1.050 0.075 1.125 115000 0.013 -0.013 0.025 ... ... -0.045298
0.585648 ... ... 0.275 0.025 0.300 116000 0.175 -0.075 0.250 ... ... -0.413803
0.085734 ... ... 0.025 0 0.025 117000 0.900 -0.100 1 ... ... -0.912753
0.032012 ... ... 0.013 0 0.013 118000 1.875 -0.100 1.975 ... ... -0.995033
0.023496 ... ... 0.013 0 0.013 119000 2.875 -0.100 2.975 ... ... -0.995012
0.018862 ... ... 0.013 0 0.013 120000 3.875 -0.100 3.975 ... ... -0.994991
0.015903 ... ... 0.013 0 0.013 121000 4.875 -0.100 4.975 ... ... -0.99497
0.013834 ... ... 0.013 0 0.013 122000 5.875 -0.100 5.975 ... ... -0.994949
0.012299 ... ... 0.013 0 0.013 123000 6.875 -0.100 6.975 ... ... -0.994928
0.01111 ... ... 0.013 0 0.013 124000 7.875 -0.100 7.975 ... ... -0.994907
0.010159 ... ... 0.013 0 0.013 125000 8.875 -0.100 8.975 ... ... -0.994887
0.009375 ... ... 0.013 0 0.013 126000 9.875 -0.100 9.975 ... ... -0.994866
0.008724 ... ... 0.013 0 0.013 127000 10.875 -0.100 10.975 ... ... -0.994845
0.008168 ... ... 0.013 0 0.013 128000 11.875 -0.100 11.975 ... ... -0.994825
0.00769 ... ... 0.013 0 0.013 129000 12.875 -0.100 12.975 ... ... -0.994804
0.007273 ... ... 0.013 0 0.013 130000 13.875 -0.100 13.975 ... ... -0.994783
0.006907 ... ... 0.013 0 0.013 131000 14.875 -0.100 14.975 ... ... -0.994763
0.006582 ... ... 0.013 0 0.013 132000 15.875 -0.100 15.975 ... ... -0.994742
0.006291 ... ... 0.013 0 0.013 133000 16.875 -0.100 16.975 ... ... -0.994722
0.006029 ... ... 0.013 0 0.013 134000 17.875 -0.100 17.975 ... ... -0.994701
0.005793 ... ... 0.013 0 0.013 135000 18.875 -0.100 18.975 ... ... -0.994681
0.005579 ... ... 0.013 0 0.013 136000 19.875 -0.100 19.975 ... ... -0.99466
0.005381 ... ... 0.013 0 0.013 137000 20.875 -0.100 20.975 ... ... -0.99464
0.005201 ... ... 0.013 0 0.013 138000 21.875 -0.100 21.975 ... ... -0.99462
0.005035 ... ... 0.013 0 0.013 139000 22.875 -0.100 22.975 ... ... -0.9946
0.004882 ... ... 0.013 0 0.013 140000 23.875 -0.100 23.975 ... ... -0.99458
0.004739 ... ... 0.013 0 0.013 141000 24.875 -0.100 24.975 ... ... -0.994561
0.004606 ... ... 0.013 0 0.013 142000 25.875 -0.100 25.975 ... ... -0.994541
0.004483 ... ... 0.013 0 0.013 143000 26.875 -0.100 26.975 ... ... -0.994521
0.004368 ... ... 0.013 0 0.013 144000 27.875 -0.100 27.975 ... ... -0.994501
0.004259 ... ... 0.013 0 0.013 145000 28.875 -0.100 28.975 ... ... -0.994481
0.004157 ... ... 0.013 0 0.013 146000 29.875 -0.100 29.975 ... ... -0.994462
0.004061 ... ... 0.013 0 0.013 147000 30.875 -0.100 30.975 ... ... -0.994442
0.003971 ... ... 0.013 0 0.013 148000 31.875 -0.100 31.975 ... ... -0.994423
0.003805 ... ... 0.013 0 0.013 150000 33.875 -0.100 33.975 ... ... -0.994384
0.003655 ... ... 0.013 0 0.013 152000 35.875 -0.100 35.975 ... ... -0.994345
0.003521 ... ... 0.013 0 0.013 154000 37.875 -0.100 37.975 ... ... -0.994306
0.003398 ... ... 0.013 0 0.013 156000 39.875 -0.100 39.975 ... ... -0.994267
0.003286 ... ... 0.013 0 0.013 158000 41.875 -0.100 41.975 ... ... -0.994229
0.003183 ... ... 0.013 0 0.013 160000 43.875 -0.100 43.975 ... ... -0.994191
0.003089 ... ... 0.013 0 0.013 162000 45.875 -0.100 45.975 ... ... -0.994152
0.003001 ... ... 0.013 0 0.013 164000 47.875 -0.100 47.975 ... ... -0.994114
0.00292 ... ... 0.013 0 0.013 166000 49.875 -0.100 49.975 ... ... -0.994077
0.002845 ... ... 0.013 0 0.013 168000 51.875 -0.100 51.975 ... ... -0.994039
0.002775 ... ... 0.013 0 0.013 170000 53.875 -0.100 53.975 ... ... -0.994001
0.002709 ... ... 0.013 0 0.013 172000 55.875 -0.100 55.975 ... ... -0.993963
0.002648 ... ... 0.013 0 0.013 174000 57.875 -0.100 57.975 ... ... -0.993926
0.00259 ... ... 0.013 0 0.013 176000 59.875 -0.100 59.975 ... ... -0.993889
0.002536 ... ... 0.013 0 0.013 178000 61.875 -0.100 61.975 ... ... -0.993852
0.002485 ... ... 0.013 0 0.013 180000 63.875 -0.100 63.975 ... ... -0.993815
0.002436 ... ... 0.013 0 0.013 182000 65.875 -0.100 65.975 ... ... -0.993778
0.002391 ... ... 0.013 0 0.013 184000 67.875 -0.100 67.975 ... ... -0.993741
0.002348 ... ... 0.013 0 0.013 186000 69.875 -0.100 69.975 ... ... -0.993705
0.002307 ... ... 0.013 0 0.013 188000 71.875 -0.100 71.975 ... ... -0.993668
0.002267 ... ... 0.013 0 0.013 190000 73.875 -0.100 73.975 ... ... -0.993632
0.00223 ... ... 0.013 0 0.013 192000 75.875 -0.100 75.975 ... ... -0.993596
0.002194 ... ... 0.013 0 0.013 194000 77.875 -0.100 77.975 ... ... -0.99356
0.002161 ... ... 0.013 0 0.013 196000 79.875 -0.100 79.975 ... ... -0.993524
0.002128 ... ... 0.013 0 0.013 198000 81.875 -0.100 81.975 ... ... -0.993488
0.002098 ... ... 0.013 0 0.013 200000 83.875 -0.100 83.975 ... ... -0.993453
0.002068 ... ... 0.013 0 0.013 202000 85.875 -0.100 85.975 ... ... -0.993417
0.002039 ... ... 0.013 0 0.013 204000 87.875 -0.100 87.975 ... ... -0.993381
0.002012 ... ... 0.013 0 0.013 206000 89.875 -0.100 89.975 ... ... -0.993346
0.001986 ... ... 0.013 0 0.013 208000 91.875 -0.100 91.975 ... ... -0.993311
0.001961 ... ... 0.013 0 0.013 210000 93.875 -0.100 93.975 ... ... -0.993276
0.001937 ... ... 0.013 0 0.013 212000 95.875 -0.100 95.975 ... ... -0.99324

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.