DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 134.975
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.987467 ... ... 77.500 1.475 78.975 56000 0.013 0 0.013 ... ... -0.001026
0.987277 ... ... 75.500 1.475 76.975 58000 0.013 0 0.013 ... ... -0.001066
0.987089 ... ... 73.500 1.475 74.975 60000 0.013 0 0.013 ... ... -0.001109
0.986903 ... ... 71.500 1.475 72.975 62000 0.013 0 0.013 ... ... -0.001153
0.98672 ... ... 69.500 1.475 70.975 64000 0.013 0 0.013 ... ... -0.001199
0.986539 ... ... 67.500 1.475 68.975 66000 0.013 0 0.013 ... ... -0.001247
0.98636 ... ... 65.500 1.475 66.975 68000 0.013 0 0.013 ... ... -0.001297
0.986183 ... ... 63.500 1.475 64.975 70000 0.013 0 0.013 ... ... -0.00135
0.986008 ... ... 61.500 1.475 62.975 72000 0.013 0 0.013 ... ... -0.001406
0.985835 ... ... 59.500 1.475 60.975 74000 0.013 0 0.013 ... ... -0.001465
0.985664 ... ... 57.500 1.475 58.975 76000 0.013 0 0.013 ... ... -0.001527
0.985494 ... ... 55.500 1.475 56.975 78000 0.013 0 0.013 ... ... -0.001593
0.985325 ... ... 53.500 1.475 54.975 80000 0.013 0 0.013 ... ... -0.001663
0.985158 ... ... 51.500 1.475 52.975 82000 0.013 0 0.013 ... ... -0.001737
0.984993 ... ... 49.500 1.475 50.975 84000 0.013 0 0.013 ... ... -0.001816
0.984911 ... ... 48.500 1.475 49.975 85000 0.013 0 0.013 ... ... -0.001858
0.984829 ... ... 47.500 1.475 48.975 86000 0.013 0 0.013 ... ... -0.001901
0.984748 ... ... 46.500 1.475 47.975 87000 0.013 0 0.013 ... ... -0.001946
0.984667 ... ... 45.500 1.475 46.975 88000 0.013 0 0.013 ... ... -0.001992
0.984586 ... ... 44.500 1.475 45.975 89000 0.013 0 0.013 ... ... -0.00204
0.984505 ... ... 43.500 1.475 44.975 90000 0.013 0 0.013 ... ... -0.00209
0.984425 ... ... 42.500 1.475 43.975 91000 0.013 0 0.013 ... ... -0.002142
0.984346 ... ... 41.500 1.475 42.975 92000 0.013 0 0.013 ... ... -0.002196
0.984266 ... ... 40.500 1.475 41.975 93000 0.013 0 0.013 ... ... -0.002251
0.984187 ... ... 39.500 1.475 40.975 94000 0.013 0 0.013 ... ... -0.00231
0.984108 ... ... 38.500 1.475 39.975 95000 0.013 0 0.013 ... ... -0.002371
0.984029 ... ... 37.500 1.475 38.975 96000 0.013 0 0.013 ... ... -0.002435
0.983951 ... ... 36.500 1.475 37.975 97000 0.013 0 0.013 ... ... -0.002502
0.983873 ... ... 35.500 1.475 36.975 98000 0.013 0 0.013 ... ... -0.002572
0.983795 ... ... 34.500 1.475 35.975 99000 0.013 0 0.013 ... ... -0.002645
0.983717 ... ... 33.500 1.475 34.975 100000 0.013 0 0.013 ... ... -0.002721
0.98364 ... ... 32.500 1.475 33.975 101000 0.013 0 0.013 ... ... -0.002802
0.983563 ... ... 31.500 1.475 32.975 102000 0.013 0 0.013 ... ... -0.002887
0.983486 ... ... 30.500 1.475 31.975 103000 0.013 0 0.013 ... ... -0.002977
0.98341 ... ... 29.500 1.475 30.975 104000 0.013 0 0.013 ... ... -0.003072
0.983334 ... ... 28.500 1.475 29.975 105000 0.013 0 0.013 ... ... -0.003172
0.983258 ... ... 27.500 1.475 28.975 106000 0.013 0 0.013 ... ... -0.003279
0.983182 ... ... 26.500 1.475 27.975 107000 0.013 0 0.013 ... ... -0.003392
0.983107 ... ... 25.500 1.475 26.975 108000 0.013 0 0.013 ... ... -0.003512
0.983032 ... ... 24.500 1.475 25.975 109000 0.013 0 0.013 ... ... -0.00364
0.982957 ... ... 23.500 1.475 24.975 110000 0.013 0 0.013 ... ... -0.003778
0.982882 ... ... 22.500 1.475 23.975 111000 0.013 0 0.013 ... ... -0.003926
0.982808 ... ... 21.500 1.475 22.975 112000 0.013 0 0.013 ... ... -0.004085
0.982734 ... ... 20.500 1.475 21.975 113000 0.013 0 0.013 ... ... -0.004256
0.98266 ... ... 19.500 1.475 20.975 114000 0.013 0 0.013 ... ... -0.004442
0.982586 ... ... 18.500 1.475 19.975 115000 0.013 0 0.013 ... ... -0.004645
0.982513 ... ... 17.500 1.475 18.975 116000 0.013 0 0.013 ... ... -0.004865
0.982439 ... ... 16.500 1.475 17.975 117000 0.013 0 0.013 ... ... -0.005107
0.982366 ... ... 15.500 1.475 16.975 118000 0.013 0 0.013 ... ... -0.005375
0.982293 ... ... 14.500 1.475 15.975 119000 0.013 0 0.013 ... ... -0.005671
0.98222 ... ... 13.500 1.475 14.975 120000 0.013 0 0.013 ... ... -0.006002
0.982147 ... ... 12.500 1.475 13.975 121000 0.013 0 0.013 ... ... -0.006374
0.982075 ... ... 11.500 1.475 12.975 122000 0.013 0 0.013 ... ... -0.006796
0.982003 ... ... 10.500 1.475 11.975 123000 0.013 0 0.013 ... ... -0.007279
0.981931 ... ... 9.500 1.475 10.975 124000 0.013 0 0.013 ... ... -0.007838
0.981859 ... ... 8.500 1.475 9.975 125000 0.013 0 0.013 ... ... -0.008493
0.981787 ... ... 7.525 1.450 8.975 126000 0.013 -0.013 0.025 ... ... -0.009277
0.981715 ... ... 6.550 1.425 7.975 127000 0.025 -0.025 0.050 ... ... -0.01746
0.9679 ... ... 5.600 1.400 7 128000 0.025 -0.075 0.100 ... ... -0.019408
0.953139 ... ... 4.675 1.350 6.025 129000 0.075 -0.125 0.200 ... ... -0.048167
0.915543 ... ... 3.825 1.275 5.100 130000 0.125 -0.200 0.325 ... ... -0.076648
0.861012 ... ... 3.025 1.200 4.225 131000 0.250 -0.300 0.550 ... ... -0.133174
0.792714 ... ... 2.325 1.075 3.400 132000 0.425 -0.400 0.825 ... ... -0.202852
0.707761 ... ... 1.725 0.925 2.650 133000 0.675 -0.550 1.225 ... ... -0.288778
0.608181 ... ... 1.250 0.750 2 134000 1.025 -0.700 1.725 ... ... -0.388939
0.501361 ... ... 0.850 0.600 1.450 135000 1.475 -0.875 2.350 ... ... -0.495939
0.3937 ... ... 0.550 0.450 1 136000 2.025 -1.025 3.050 ... ... -0.603377
0.295605 ... ... 0.350 0.325 0.675 137000 2.700 -1.150 3.850 ... ... -0.700861
0.208994 ... ... 0.200 0.225 0.425 138000 3.450 -1.250 4.700 ... ... -0.786446
0.145603 ... ... 0.125 0.150 0.275 139000 4.275 -1.325 5.600 ... ... -0.855883
0.089781 ... ... 0.075 0.075 0.150 140000 5.175 -1.375 6.550 ... ... -0.902538
0.050636 ... ... 0.025 0.050 0.075 141000 6.100 -1.425 7.525 ... ... -0.939389
0.03426 ... ... 0.025 0.025 0.050 142000 7.050 -1.450 8.500 ... ... -0.966092
0.01863 ... ... 0.013 0.013 0.025 143000 8.025 -1.475 9.500 ... ... -0.980598
0.009969 ... ... 0.013 0 0.013 144000 9.025 -1.475 10.500 ... ... -0.98053
0.009207 ... ... 0.013 0 0.013 145000 10.025 -1.475 11.500 ... ... -0.980462
0.008571 ... ... 0.013 0 0.013 146000 11.025 -1.475 12.500 ... ... -0.980394
0.008027 ... ... 0.013 0 0.013 147000 12.025 -1.475 13.500 ... ... -0.980326
0.007559 ... ... 0.013 0 0.013 148000 13.025 -1.475 14.500 ... ... -0.980258
0.007149 ... ... 0.013 0 0.013 149000 14.025 -1.475 15.500 ... ... -0.980191
0.00679 ... ... 0.013 0 0.013 150000 15.025 -1.475 16.500 ... ... -0.980123
0.00647 ... ... 0.013 0 0.013 151000 16.025 -1.475 17.500 ... ... -0.980056
0.006184 ... ... 0.013 0 0.013 152000 17.025 -1.475 18.500 ... ... -0.979989
0.005926 ... ... 0.013 0 0.013 153000 18.025 -1.475 19.500 ... ... -0.979922
0.005692 ... ... 0.013 0 0.013 154000 19.025 -1.475 20.500 ... ... -0.979855
0.00548 ... ... 0.013 0 0.013 155000 20.025 -1.475 21.500 ... ... -0.979789
0.005285 ... ... 0.013 0 0.013 156000 21.025 -1.475 22.500 ... ... -0.979722
0.005107 ... ... 0.013 0 0.013 157000 22.025 -1.475 23.500 ... ... -0.979656
0.004943 ... ... 0.013 0 0.013 158000 23.025 -1.475 24.500 ... ... -0.979589
0.004791 ... ... 0.013 0 0.013 159000 24.025 -1.475 25.500 ... ... -0.979523
0.004649 ... ... 0.013 0 0.013 160000 25.025 -1.475 26.500 ... ... -0.979457
0.004518 ... ... 0.013 0 0.013 161000 26.025 -1.475 27.500 ... ... -0.979391
0.004396 ... ... 0.013 0 0.013 162000 27.025 -1.475 28.500 ... ... -0.979325
0.004282 ... ... 0.013 0 0.013 163000 28.025 -1.475 29.500 ... ... -0.979259
0.004174 ... ... 0.013 0 0.013 164000 29.025 -1.475 30.500 ... ... -0.979194
0.004072 ... ... 0.013 0 0.013 165000 30.025 -1.475 31.500 ... ... -0.979128
0.003977 ... ... 0.013 0 0.013 166000 31.025 -1.475 32.500 ... ... -0.979063
0.003888 ... ... 0.013 0 0.013 167000 32.025 -1.475 33.500 ... ... -0.978998
0.003803 ... ... 0.013 0 0.013 168000 33.025 -1.475 34.500 ... ... -0.978932
0.003723 ... ... 0.013 0 0.013 169000 34.025 -1.475 35.500 ... ... -0.978867
0.003646 ... ... 0.013 0 0.013 170000 35.025 -1.475 36.500 ... ... -0.978803
0.003574 ... ... 0.013 0 0.013 171000 36.025 -1.475 37.500 ... ... -0.978738
0.003505 ... ... 0.013 0 0.013 172000 37.025 -1.475 38.500 ... ... -0.978673
0.003378 ... ... 0.013 0 0.013 174000 39.025 -1.475 40.500 ... ... -0.978544
0.003261 ... ... 0.013 0 0.013 176000 41.025 -1.475 42.500 ... ... -0.978416
0.003154 ... ... 0.013 0 0.013 178000 43.025 -1.475 44.500 ... ... -0.978288
0.003056 ... ... 0.013 0 0.013 180000 45.025 -1.475 46.500 ... ... -0.978161
0.002966 ... ... 0.013 0 0.013 182000 47.025 -1.475 48.500 ... ... -0.978034
0.002882 ... ... 0.013 0 0.013 184000 49.025 -1.475 50.500 ... ... -0.977908
0.002804 ... ... 0.013 0 0.013 186000 51.025 -1.475 52.500 ... ... -0.977782
0.002732 ... ... 0.013 0 0.013 188000 53.025 -1.475 54.500 ... ... -0.977656
0.002665 ... ... 0.013 0 0.013 190000 55.025 -1.475 56.500 ... ... -0.977531
0.002601 ... ... 0.013 0 0.013 192000 57.025 -1.475 58.500 ... ... -0.977406
0.002542 ... ... 0.013 0 0.013 194000 59.025 -1.475 60.500 ... ... -0.977282
0.002486 ... ... 0.013 0 0.013 196000 61.025 -1.475 62.500 ... ... -0.977158
0.002434 ... ... 0.013 0 0.013 198000 63.025 -1.475 64.500 ... ... -0.977035
0.002384 ... ... 0.013 0 0.013 200000 65.025 -1.475 66.500 ... ... -0.976911
0.002337 ... ... 0.013 0 0.013 202000 67.025 -1.475 68.500 ... ... -0.976789
0.002293 ... ... 0.013 0 0.013 204000 69.025 -1.475 70.500 ... ... -0.976666
0.002251 ... ... 0.013 0 0.013 206000 71.025 -1.475 72.500 ... ... -0.976544
0.002211 ... ... 0.013 0 0.013 208000 73.025 -1.475 74.500 ... ... -0.976422
0.002173 ... ... 0.013 0 0.013 210000 75.025 -1.475 76.500 ... ... -0.976301

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.