DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 95.150
Expiration Date: 04/15/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.940125 ... ... 58.725 0.100 58.825 38000 0.013 0 0.013 ... ... -0.001317
0.937343 ... ... 56.725 0.100 56.825 40000 0.013 0 0.013 ... ... -0.001391
0.934477 ... ... 54.725 0.100 54.825 42000 0.013 0 0.013 ... ... -0.00147
0.931513 ... ... 52.725 0.100 52.825 44000 0.013 0 0.013 ... ... -0.001553
0.928441 ... ... 50.725 0.100 50.825 46000 0.013 0 0.013 ... ... -0.001642
0.925243 ... ... 48.725 0.100 48.825 48000 0.013 0 0.013 ... ... -0.001737
0.921906 ... ... 46.725 0.100 46.825 50000 0.025 0 0.025 ... ... -0.003241
0.918409 ... ... 44.725 0.100 44.825 52000 0.025 0 0.025 ... ... -0.003432
0.914732 ... ... 42.725 0.100 42.825 54000 0.025 0 0.025 ... ... -0.003637
0.910852 ... ... 40.725 0.100 40.825 56000 0.025 0 0.025 ... ... -0.00386
0.90674 ... ... 38.725 0.100 38.825 58000 0.025 0 0.025 ... ... -0.004103
0.902364 ... ... 36.725 0.100 36.825 60000 0.025 0 0.025 ... ... -0.004368
0.897685 ... ... 34.725 0.100 34.825 62000 0.050 0 0.050 ... ... -0.008066
0.892657 ... ... 32.725 0.100 32.825 64000 0.050 0 0.050 ... ... -0.008616
0.887224 ... ... 30.725 0.100 30.825 66000 0.050 0 0.050 ... ... -0.009228
0.881318 ... ... 28.725 0.100 28.825 68000 0.075 0 0.075 ... ... -0.013523
0.874854 ... ... 26.725 0.100 26.825 70000 0.075 0 0.075 ... ... -0.014567
0.866904 ... ... 24.750 0.100 24.850 72000 0.100 0 0.100 0.100 0.100 -0.019524
0.863028 ... ... 23.750 0.100 23.850 73000 0.125 0.025 0.100 0.125 0.125 -0.023934
0.858931 ... ... 22.750 0.100 22.850 74000 0.100 0 0.100 0.125 0.125 -0.021204
0.853706 ... ... 21.775 0.100 21.875 75000 0.125 0 0.125 ... ... -0.026042
0.84907 ... ... 20.775 0.100 20.875 76000 0.200 0.075 0.125 0.200 0.150 -0.037917
0.843206 ... ... 19.800 0.100 19.900 77000 0.150 0 0.150 0.125 0.125 -0.032461
0.836962 ... ... 18.825 0.100 18.925 78000 0.175 0 0.175 ... ... -0.037913
0.831247 ... ... 17.850 0.075 17.925 79000 0.200 0 0.200 ... ... -0.043647
0.824115 ... ... 16.850 0.100 16.950 80000 0.200 0 0.200 0.225 0.200 -0.045942
0.816445 ... ... 15.900 0.075 15.975 81000 0.300 0.075 0.225 0.300 0.300 -0.06331
0.807167 14.775 14.775 14.925 0.100 15.025 82000 0.325 0.050 0.275 0.325 0.325 -0.070364
0.79817 ... ... 13.950 0.100 14.050 83000 0.300 0 0.300 ... ... -0.070886
0.787356 ... ... 13 0.100 13.100 84000 0.500 0.150 0.350 0.500 0.425 -0.102563
0.774602 ... ... 12.075 0.100 12.175 85000 0.525 0.125 0.400 0.525 0.500 -0.112209
0.760765 11 11 11.150 0.100 11.250 86000 0.675 0.200 0.475 0.675 0.650 -0.137343
0.745658 ... ... 10.225 0.100 10.325 87000 0.800 0.250 0.550 0.800 0.700 -0.160271
0.787221 8.275 8.275 9.450 -1.175 8.275 88000 0.975 0.300 0.675 1 0.950 -0.188919
0.707208 ... ... 8.500 0.075 8.575 89000 0.800 -0.025 0.825 0.775 0.700 -0.186681
0.741746 6.450 6.450 7.750 -1.300 6.450 90000 1.425 0.450 0.975 1.425 1.125 -0.256388
0.65757 ... ... 6.875 0.075 6.950 91000 1.625 0.475 1.150 1.700 1.200 -0.290631
0.658485 5.100 5.050 6.175 -1.075 5.100 92000 2 0.600 1.400 2 1.700 -0.335024
0.596058 ... ... 5.375 0.100 5.475 93000 2.400 0.725 1.675 2.400 2.325 -0.379818
0.570734 4.025 3.675 4.800 -1.125 3.675 94000 2.700 0.700 2 2.700 2.700 -0.423874
0.520868 3.550 3.200 4.150 -0.725 3.425 95000 3.100 0.750 2.350 3.100 2.850 -0.472155
0.46958 2.950 2.700 3.550 -0.850 2.700 96000 3.750 1.025 2.725 3.775 3.625 -0.519135
0.42134 2.400 2.200 3.025 -0.700 2.325 97000 4.300 1.125 3.175 4.350 3.700 -0.566518
0.373551 1.950 1.825 2.525 -0.575 1.950 98000 4.925 1.225 3.700 4.925 4.925 -0.611854
0.324699 1.575 1.575 2.125 -0.550 1.575 99000 4.275 -0.075 4.350 ... ... -0.798
0.285864 1.400 1.275 1.750 -0.400 1.350 100000 4.925 -0.050 4.975 ... ... -0.915975
0.27577 ... ... 1.425 0.025 1.450 101000 5.600 -0.050 5.650 ... ... -0.992487
0.215548 0.950 0.950 1.200 -0.250 0.950 102000 6.325 -0.075 6.400 ... ... -0.992487
0.206017 ... ... 0.950 0.025 0.975 103000 7.125 -0.050 7.175 ... ... -0.992487
0.17663 0.900 0.900 0.775 0.025 0.800 104000 7.925 -0.075 8 ... ... -0.992487
0.12903 0.500 0.500 0.650 -0.150 0.500 105000 8.775 -0.075 8.850 ... ... -0.992487
0.126293 ... ... 0.525 0 0.525 106000 10.675 1.025 9.650 10.675 10.675 -0.992487
0.109888 ... ... 0.425 0.025 0.450 107000 10.550 -0.100 10.650 ... ... -0.992487
0.089815 ... ... 0.350 0 0.350 108000 11.475 -0.100 11.575 ... ... -0.992487
0.064298 0.225 0.225 0.300 -0.075 0.225 109000 12.425 -0.075 12.500 ... ... -0.992487
0.066252 ... ... 0.225 0.025 0.250 110000 14.425 1.050 13.375 14.425 14.425 -0.992487
0.05471 ... ... 0.200 0 0.200 111000 14.325 -0.075 14.400 ... ... -0.992487
0.048017 ... ... 0.175 0 0.175 112000 15.275 -0.100 15.375 ... ... -0.992487
0.041534 ... ... 0.125 0.025 0.150 113000 16.250 -0.100 16.350 ... ... -0.992487
0.035186 ... ... 0.125 0 0.125 114000 17.225 -0.100 17.325 ... ... -0.992487
0.028895 ... ... 0.100 0 0.100 115000 18.225 -0.075 18.300 ... ... -0.992487
0.02256 ... ... 0.075 0 0.075 116000 19.200 -0.100 19.300 ... ... -0.992487
0.021884 ... ... 0.075 0 0.075 117000 20.200 -0.100 20.300 ... ... -0.992487
0.015561 ... ... 0.050 0 0.050 118000 21.175 -0.100 21.275 ... ... -0.992487
0.015126 ... ... 0.050 0 0.050 119000 22.175 -0.100 22.275 ... ... -0.992487
0.014721 ... ... 0.050 0 0.050 120000 23.175 -0.100 23.275 ... ... -0.992487
0.014345 ... ... 0.050 0 0.050 121000 24.175 0 24.175 ... ... -0.992487
0.013993 ... ... 0.050 0 0.050 122000 25.175 -0.100 25.275 ... ... -0.992487
0.007684 ... ... 0.025 0 0.025 124000 27.175 -0.100 27.275 ... ... -0.992487
0.007347 ... ... 0.025 0 0.025 126000 29.175 -0.100 29.275 ... ... -0.992487
0.007046 ... ... 0.025 0 0.025 128000 31.175 -0.100 31.275 ... ... -0.992487
0.006777 ... ... 0.025 0 0.025 130000 33.175 -0.100 33.275 ... ... -0.992487
0.006534 ... ... 0.025 0 0.025 132000 35.175 -0.100 35.275 ... ... -0.992487
0.003564 ... ... 0.013 0 0.013 134000 37.175 -0.100 37.275 ... ... -0.992487
0.003446 ... ... 0.013 0 0.013 136000 39.175 -0.100 39.275 ... ... -0.992487
0.00334 ... ... 0.013 0 0.013 138000 41.175 -0.100 41.275 ... ... -0.992487
0.003242 ... ... 0.013 0 0.013 140000 43.175 -0.100 43.275 ... ... -0.992487
0.003151 ... ... 0.013 0 0.013 142000 45.175 -0.100 45.275 ... ... -0.992487
0.003068 ... ... 0.013 0 0.013 144000 47.175 -0.100 47.275 ... ... -0.992487

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.