DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 132.525
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
0.990879 ... ... 75.500 1.025 76.525 56000 0.013 0 0.013 ... ... -0.001063
0.99074 ... ... 73.500 1.025 74.525 58000 0.013 0 0.013 ... ... -0.001106
0.990603 ... ... 71.500 1.025 72.525 60000 0.013 0 0.013 ... ... -0.00115
0.990468 ... ... 69.500 1.025 70.525 62000 0.013 0 0.013 ... ... -0.001197
0.990334 ... ... 67.500 1.025 68.525 64000 0.013 0 0.013 ... ... -0.001246
0.990202 ... ... 65.500 1.025 66.525 66000 0.013 0 0.013 ... ... -0.001297
0.990071 ... ... 63.500 1.025 64.525 68000 0.013 0 0.013 ... ... -0.001351
0.989942 ... ... 61.500 1.025 62.525 70000 0.013 0 0.013 ... ... -0.001408
0.989814 ... ... 59.500 1.025 60.525 72000 0.013 0 0.013 ... ... -0.001467
0.989688 ... ... 57.500 1.025 58.525 74000 0.013 0 0.013 ... ... -0.00153
0.989563 ... ... 55.500 1.025 56.525 76000 0.013 0 0.013 ... ... -0.001597
0.989438 ... ... 53.500 1.025 54.525 78000 0.013 0 0.013 ... ... -0.001668
0.989316 ... ... 51.500 1.025 52.525 80000 0.013 0 0.013 ... ... -0.001744
0.989194 ... ... 49.500 1.025 50.525 82000 0.013 0 0.013 ... ... -0.001824
0.989073 ... ... 47.500 1.025 48.525 84000 0.013 0 0.013 ... ... -0.001911
0.989013 ... ... 46.500 1.025 47.525 85000 0.013 0 0.013 ... ... -0.001956
0.988953 ... ... 45.500 1.025 46.525 86000 0.013 0 0.013 ... ... -0.002003
0.988893 ... ... 44.500 1.025 45.525 87000 0.013 0 0.013 ... ... -0.002052
0.988834 ... ... 43.500 1.025 44.525 88000 0.013 0 0.013 ... ... -0.002103
0.988775 ... ... 42.500 1.025 43.525 89000 0.013 0 0.013 ... ... -0.002156
0.988716 ... ... 41.500 1.025 42.525 90000 0.013 0 0.013 ... ... -0.002211
0.988658 ... ... 40.500 1.025 41.525 91000 0.013 0 0.013 ... ... -0.002268
0.9886 ... ... 39.500 1.025 40.525 92000 0.013 0 0.013 ... ... -0.002327
0.988542 ... ... 38.500 1.025 39.525 93000 0.013 0 0.013 ... ... -0.00239
0.988484 ... ... 37.500 1.025 38.525 94000 0.013 0 0.013 ... ... -0.002455
0.988426 ... ... 36.500 1.025 37.525 95000 0.013 0 0.013 ... ... -0.002523
0.988369 ... ... 35.500 1.025 36.525 96000 0.013 0 0.013 ... ... -0.002595
0.988312 ... ... 34.500 1.025 35.525 97000 0.013 0 0.013 ... ... -0.00267
0.988255 ... ... 33.500 1.025 34.525 98000 0.013 0 0.013 ... ... -0.002748
0.988198 ... ... 32.500 1.025 33.525 99000 0.013 0 0.013 ... ... -0.002831
0.988141 ... ... 31.500 1.025 32.525 100000 0.013 0 0.013 ... ... -0.002918
0.988085 ... ... 30.500 1.025 31.525 101000 0.013 0 0.013 ... ... -0.00301
0.988029 ... ... 29.500 1.025 30.525 102000 0.013 0 0.013 ... ... -0.003108
0.987972 ... ... 28.500 1.025 29.525 103000 0.013 0 0.013 ... ... -0.003211
0.987917 ... ... 27.500 1.025 28.525 104000 0.013 0 0.013 ... ... -0.00332
0.987861 ... ... 26.500 1.025 27.525 105000 0.013 0 0.013 ... ... -0.003437
0.987805 ... ... 25.500 1.025 26.525 106000 0.013 0 0.013 ... ... -0.003561
0.98775 ... ... 24.500 1.025 25.525 107000 0.013 0 0.013 ... ... -0.003693
0.987695 ... ... 23.500 1.025 24.525 108000 0.013 0 0.013 ... ... -0.003835
0.98764 ... ... 22.500 1.025 23.525 109000 0.013 0 0.013 ... ... -0.003989
0.987585 ... ... 21.500 1.025 22.525 110000 0.013 0 0.013 ... ... -0.004153
0.98753 ... ... 20.500 1.025 21.525 111000 0.013 0 0.013 ... ... -0.00433
0.987476 ... ... 19.500 1.025 20.525 112000 0.013 0 0.013 ... ... -0.004524
0.987421 ... ... 18.500 1.025 19.525 113000 0.013 0 0.013 ... ... -0.004734
0.987367 ... ... 17.500 1.025 18.525 114000 0.013 0 0.013 ... ... -0.004964
0.987313 ... ... 16.500 1.025 17.525 115000 0.013 0 0.013 ... ... -0.005217
0.98726 ... ... 15.500 1.025 16.525 116000 0.013 0 0.013 ... ... -0.005497
0.987206 ... ... 14.500 1.025 15.525 117000 0.013 0 0.013 ... ... -0.005809
0.987153 ... ... 13.500 1.025 14.525 118000 0.013 0 0.013 ... ... -0.006158
0.9871 ... ... 12.500 1.025 13.525 119000 0.013 0 0.013 ... ... -0.006551
0.987047 ... ... 11.500 1.025 12.525 120000 0.013 0 0.013 ... ... -0.006999
0.986994 ... ... 10.500 1.025 11.525 121000 0.013 0 0.013 ... ... -0.007514
0.986941 ... ... 9.500 1.025 10.525 122000 0.013 0 0.013 ... ... -0.008115
0.986889 ... ... 8.500 1.025 9.525 123000 0.013 0 0.013 ... ... -0.008822
0.986837 ... ... 7.500 1.025 8.525 124000 0.013 0 0.013 ... ... -0.009673
0.986785 ... ... 6.500 1.025 7.525 125000 0.013 0 0.013 ... ... -0.01072
0.986733 ... ... 5.500 1.025 6.525 126000 0.013 0 0.013 ... ... -0.012035
0.98668 ... ... 4.500 1.025 5.525 127000 0.013 0 0.013 ... ... -0.013754
0.986628 ... ... 3.500 1.025 4.525 128000 0.013 0 0.013 ... ... -0.016106
0.986577 ... ... 2.525 1 3.525 129000 0.013 -0.013 0.025 ... ... -0.019552
0.951539 ... ... 1.625 0.925 2.550 130000 0.025 -0.100 0.125 ... ... -0.041532
0.84063 ... ... 0.900 0.750 1.650 131000 0.125 -0.275 0.400 ... ... -0.155791
0.636801 ... ... 0.400 0.500 0.900 132000 0.375 -0.525 0.900 ... ... -0.361185
0.379338 ... ... 0.125 0.275 0.400 133000 0.875 -0.750 1.625 ... ... -0.618684
0.161295 ... ... 0.025 0.100 0.125 134000 1.600 -0.925 2.525 ... ... -0.835118
0.043113 ... ... 0.013 0.013 0.025 135000 2.500 -1 3.500 ... ... -0.949863
0.020391 ... ... 0.013 0 0.013 136000 ... ... 3.475 ... ... -0.986217
0.0169 ... ... 0.013 0 0.013 137000 4.475 -1.025 5.500 ... ... -0.986166
0.014536 ... ... 0.013 0 0.013 138000 5.475 -1.025 6.500 ... ... -0.986116
0.012815 ... ... 0.013 0 0.013 139000 6.475 -1.025 7.500 ... ... -0.986065
0.011501 ... ... 0.013 0 0.013 140000 7.475 -1.025 8.500 ... ... -0.986015
0.01046 ... ... 0.013 0 0.013 141000 8.475 -1.025 9.500 ... ... -0.985964
0.009616 ... ... 0.013 0 0.013 142000 9.475 -1.025 10.500 ... ... -0.985913
0.008918 ... ... 0.013 0 0.013 143000 10.475 -1.025 11.500 ... ... -0.985863
0.008323 ... ... 0.013 0 0.013 144000 11.475 -1.025 12.500 ... ... -0.985813
0.007818 ... ... 0.013 0 0.013 145000 12.475 -1.025 13.500 ... ... -0.985763
0.007376 ... ... 0.013 0 0.013 146000 13.475 -1.025 14.500 ... ... -0.985713
0.006991 ... ... 0.013 0 0.013 147000 14.475 -1.025 15.500 ... ... -0.985663
0.00665 ... ... 0.013 0 0.013 148000 15.475 -1.025 16.500 ... ... -0.985613
0.006345 ... ... 0.013 0 0.013 149000 16.475 -1.025 17.500 ... ... -0.985564
0.006073 ... ... 0.013 0 0.013 150000 17.475 -1.025 18.500 ... ... -0.985514
0.005826 ... ... 0.013 0 0.013 151000 18.475 -1.025 19.500 ... ... -0.985465
0.005603 ... ... 0.013 0 0.013 152000 19.475 -1.025 20.500 ... ... -0.985416
0.005399 ... ... 0.013 0 0.013 153000 20.475 -1.025 21.500 ... ... -0.985366
0.005212 ... ... 0.013 0 0.013 154000 21.475 -1.025 22.500 ... ... -0.985317
0.00504 ... ... 0.013 0 0.013 155000 22.475 -1.025 23.500 ... ... -0.985269
0.004882 ... ... 0.013 0 0.013 156000 23.475 -1.025 24.500 ... ... -0.98522
0.004734 ... ... 0.013 0 0.013 157000 24.475 -1.025 25.500 ... ... -0.985171
0.004597 ... ... 0.013 0 0.013 158000 25.475 -1.025 26.500 ... ... -0.985123
0.00447 ... ... 0.013 0 0.013 159000 26.475 -1.025 27.500 ... ... -0.985074
0.004352 ... ... 0.013 0 0.013 160000 27.475 -1.025 28.500 ... ... -0.985026
0.004241 ... ... 0.013 0 0.013 161000 28.475 -1.025 29.500 ... ... -0.984978
0.004136 ... ... 0.013 0 0.013 162000 29.475 -1.025 30.500 ... ... -0.98493
0.004037 ... ... 0.013 0 0.013 163000 30.475 -1.025 31.500 ... ... -0.984882
0.003945 ... ... 0.013 0 0.013 164000 31.475 -1.025 32.500 ... ... -0.984834
0.003858 ... ... 0.013 0 0.013 165000 32.475 -1.025 33.500 ... ... -0.984786
0.003775 ... ... 0.013 0 0.013 166000 33.475 -1.025 34.500 ... ... -0.984739
0.003696 ... ... 0.013 0 0.013 167000 34.475 -1.025 35.500 ... ... -0.984691
0.003622 ... ... 0.013 0 0.013 168000 35.475 -1.025 36.500 ... ... -0.984644
0.003551 ... ... 0.013 0 0.013 169000 36.475 -1.025 37.500 ... ... -0.984596
0.003484 ... ... 0.013 0 0.013 170000 37.475 -1.025 38.500 ... ... -0.984549
0.00342 ... ... 0.013 0 0.013 171000 38.475 -1.025 39.500 ... ... -0.984502
0.003359 ... ... 0.013 0 0.013 172000 39.475 -1.025 40.500 ... ... -0.984455
0.003245 ... ... 0.013 0 0.013 174000 41.475 -1.025 42.500 ... ... -0.984361
0.00314 ... ... 0.013 0 0.013 176000 43.475 -1.025 44.500 ... ... -0.984267
0.003044 ... ... 0.013 0 0.013 178000 45.475 -1.025 46.500 ... ... -0.984173
0.002955 ... ... 0.013 0 0.013 180000 47.475 -1.025 48.500 ... ... -0.98408
0.002872 ... ... 0.013 0 0.013 182000 49.475 -1.025 50.500 ... ... -0.983987
0.002796 ... ... 0.013 0 0.013 184000 51.475 -1.025 52.500 ... ... -0.983895
0.002725 ... ... 0.013 0 0.013 186000 53.475 -1.025 54.500 ... ... -0.983802
0.002659 ... ... 0.013 0 0.013 188000 55.475 -1.025 56.500 ... ... -0.983711
0.002596 ... ... 0.013 0 0.013 190000 57.475 -1.025 58.500 ... ... -0.983619
0.002537 ... ... 0.013 0 0.013 192000 59.475 -1.025 60.500 ... ... -0.983528
0.002483 ... ... 0.013 0 0.013 194000 61.475 -1.025 62.500 ... ... -0.983437
0.002431 ... ... 0.013 0 0.013 196000 63.475 -1.025 64.500 ... ... -0.983346
0.002382 ... ... 0.013 0 0.013 198000 65.475 -1.025 66.500 ... ... -0.983256
0.002336 ... ... 0.013 0 0.013 200000 67.475 -1.025 68.500 ... ... -0.983166
0.002292 ... ... 0.013 0 0.013 202000 69.475 -1.025 70.500 ... ... -0.983076
0.00225 ... ... 0.013 0 0.013 204000 71.475 -1.025 72.500 ... ... -0.982986
0.002211 ... ... 0.013 0 0.013 206000 73.475 -1.025 74.500 ... ... -0.982897
0.002173 ... ... 0.013 0 0.013 208000 75.475 -1.025 76.500 ... ... -0.982808
0.002137 ... ... 0.013 0 0.013 210000 77.475 -1.025 78.500 ... ... -0.98272

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.