DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 138.250
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.921085 ... ... 74.275 1.975 76.250 62000 0.013 0 0.013 ... ... -0.001093
0.919986 ... ... 72.275 1.975 74.250 64000 0.013 0 0.013 ... ... -0.001135
0.918899 ... ... 70.275 1.975 72.250 66000 0.013 0 0.013 ... ... -0.00118
0.917825 ... ... 68.275 1.975 70.250 68000 0.013 0 0.013 ... ... -0.001226
0.916763 ... ... 66.275 1.975 68.250 70000 0.013 0 0.013 ... ... -0.001275
0.915712 ... ... 64.275 1.975 66.250 72000 0.013 0 0.013 ... ... -0.001326
0.914672 ... ... 62.275 1.975 64.250 74000 0.013 0 0.013 ... ... -0.001379
0.913643 ... ... 60.275 1.975 62.250 76000 0.013 0 0.013 ... ... -0.001435
0.912623 ... ... 58.275 1.975 60.250 78000 0.013 0 0.013 ... ... -0.001495
0.911614 ... ... 56.275 1.975 58.250 80000 0.013 0 0.013 ... ... -0.001558
0.910613 ... ... 54.275 1.975 56.250 82000 0.013 0 0.013 ... ... -0.001624
0.909621 ... ... 52.275 1.975 54.250 84000 0.013 0 0.013 ... ... -0.001695
0.908638 ... ... 50.275 1.975 52.250 86000 0.013 0 0.013 ... ... -0.001771
0.907663 ... ... 48.275 1.975 50.250 88000 0.013 0 0.013 ... ... -0.001851
0.906696 ... ... 46.275 1.975 48.250 90000 0.013 0 0.013 ... ... -0.001938
0.905737 ... ... 44.275 1.975 46.250 92000 0.013 0 0.013 ... ... -0.00203
0.904785 ... ... 42.275 1.975 44.250 94000 0.013 -0.013 0.025 ... ... -0.00213
0.903841 ... ... 40.275 1.975 42.250 96000 0.025 0 0.025 ... ... -0.003949
0.902903 ... ... 38.275 1.975 40.250 98000 0.025 0 0.025 ... ... -0.004153
0.901972 ... ... 36.275 1.975 38.250 100000 0.050 0 0.050 ... ... -0.007603
0.901048 ... ... 34.275 1.975 36.250 102000 0.075 -0.025 0.100 ... ... -0.010986
0.90013 ... ... 32.275 1.975 34.250 104000 0.100 -0.025 0.125 ... ... -0.014442
0.899218 ... ... 30.275 1.975 32.250 106000 0.150 -0.050 0.200 ... ... -0.020654
0.898312 ... ... 28.300 1.950 30.250 108000 0.200 -0.075 0.275 ... ... -0.026948
0.89607 ... ... 26.350 1.925 28.275 110000 0.300 -0.075 0.375 ... ... -0.038002
0.890808 ... ... 24.475 1.875 26.350 112000 0.400 -0.125 0.525 ... ... -0.049053
0.882144 ... ... 22.625 1.850 24.475 114000 0.550 -0.150 0.700 ... ... -0.064217
0.869897 ... ... 20.875 1.775 22.650 116000 0.750 -0.175 0.925 ... ... -0.082947
0.852766 ... ... 19.150 1.750 20.900 118000 0.975 -0.225 1.200 ... ... -0.103307
0.832315 ... ... 17.525 1.675 19.200 120000 1.275 -0.275 1.550 ... ... -0.128106
0.808716 ... ... 15.950 1.600 17.550 122000 1.625 -0.325 1.950 ... ... -0.15543
0.780232 ... ... 14.450 1.550 16 124000 2.025 -0.400 2.425 ... ... -0.185112
0.749375 ... ... 13.050 1.450 14.500 126000 2.500 -0.475 2.975 ... ... -0.217885
0.714891 ... ... 11.700 1.400 13.100 128000 3.075 -0.550 3.625 ... ... -0.253922
0.678162 ... ... 10.475 1.300 11.775 130000 3.700 -0.625 4.325 ... ... -0.291267
0.639225 ... ... 9.325 1.225 10.550 132000 4.425 -0.700 5.125 ... ... -0.330726
0.5991 ... ... 8.250 1.150 9.400 134000 5.225 -0.800 6.025 ... ... -0.371264
0.558132 ... ... 7.275 1.050 8.325 136000 6.125 -0.875 7 ... ... -0.412616
0.516731 ... ... 6.375 0.975 7.350 138000 7.100 -0.950 8.050 ... ... -0.454083
0.475449 ... ... 5.550 0.900 6.450 140000 8.175 -1.025 9.200 ... ... -0.49512
0.434993 ... ... 4.825 0.825 5.650 142000 9.300 -1.125 10.425 ... ... -0.535665
0.395167 ... ... 4.175 0.725 4.900 144000 10.525 -1.200 11.725 ... ... -0.574778
0.357224 ... ... 3.600 0.650 4.250 146000 11.825 -1.275 13.100 ... ... -0.612277
0.321248 ... ... 3.075 0.600 3.675 148000 13.200 -1.350 14.550 ... ... -0.647727
0.286815 ... ... 2.625 0.525 3.150 150000 14.650 -1.425 16.075 ... ... -0.680662
0.255081 ... ... 2.225 0.475 2.700 152000 16.150 -1.475 17.625 ... ... -0.711586
0.224285 ... ... 1.875 0.400 2.275 154000 17.725 -1.525 19.250 ... ... -0.739214
0.196849 ... ... 1.575 0.350 1.925 156000 19.350 -1.600 20.950 ... ... -0.764224
0.172009 ... ... 1.325 0.300 1.625 158000 21.025 -1.650 22.675 ... ... -0.78639
0.15008 ... ... 1.100 0.275 1.375 160000 22.725 -1.700 24.425 ... ... -0.806867
0.129746 ... ... 0.925 0.225 1.150 162000 24.500 -1.725 26.225 ... ... -0.822696
0.111032 ... ... 0.750 0.200 0.950 164000 26.300 -1.775 28.075 ... ... -0.836525
0.095921 ... ... 0.625 0.175 0.800 166000 28.125 -1.825 29.950 ... ... -0.848345
0.080808 ... ... 0.525 0.125 0.650 168000 30 -1.850 31.850 ... ... -0.856566
0.069774 ... ... 0.425 0.125 0.550 170000 31.900 -1.875 33.775 ... ... -0.862766
0.0588 ... ... 0.350 0.100 0.450 172000 33.825 -1.925 35.750 ... ... -0.867025
0.050097 ... ... 0.275 0.100 0.375 174000 35.775 -1.950 37.725 ... ... -0.869455
0.041396 ... ... 0.225 0.075 0.300 176000 37.750 -1.975 39.725 ... ... -0.870203
0.035168 ... ... 0.175 0.075 0.250 178000 39.750 -1.975 41.725 ... ... -0.869438
0.028954 ... ... 0.150 0.050 0.200 180000 41.750 -1.975 43.725 ... ... -0.868675
0.022658 ... ... 0.125 0.025 0.150 182000 43.750 -1.975 45.725 ... ... -0.867914
0.019172 ... ... 0.100 0.025 0.125 184000 45.750 -1.975 47.725 ... ... -0.867157
0.015705 ... ... 0.075 0.025 0.100 186000 47.750 -1.975 49.725 ... ... -0.866402
0.01221 ... ... 0.050 0.025 0.075 188000 49.750 -1.975 51.725 ... ... -0.865649
0.011909 ... ... 0.050 0.025 0.075 190000 51.750 -1.975 53.725 ... ... -0.864899
0.008408 ... ... 0.050 0 0.050 192000 53.750 -1.975 55.725 ... ... -0.864152
0.008213 ... ... 0.025 0.025 0.050 194000 55.750 -1.975 57.725 ... ... -0.863407
0.004558 ... ... 0.025 0 0.025 196000 57.750 -1.975 59.725 ... ... -0.862665
0.004458 ... ... 0.025 0 0.025 198000 59.750 -1.975 61.725 ... ... -0.861925
0.004364 ... ... 0.025 0 0.025 200000 61.750 -1.975 63.725 ... ... -0.861187
0.004275 ... ... 0.013 0.013 0.025 202000 63.750 -1.975 65.725 ... ... -0.860451
0.00419 ... ... 0.013 0.013 0.025 204000 65.750 -1.975 67.725 ... ... -0.859718
0.002301 ... ... 0.013 0 0.013 206000 67.750 -1.975 69.725 ... ... -0.858987
0.002257 ... ... 0.013 0 0.013 208000 69.750 -1.975 71.725 ... ... -0.858259
0.002216 ... ... 0.013 0 0.013 210000 71.750 -1.975 73.725 ... ... -0.857532
0.002177 ... ... 0.013 0 0.013 212000 73.750 -1.975 75.725 ... ... -0.856808
0.00214 ... ... 0.013 0 0.013 214000 75.750 -1.975 77.725 ... ... -0.856086
0.002104 ... ... 0.013 0 0.013 216000 77.750 -1.975 79.725 ... ... -0.855366
0.002071 ... ... 0.013 0 0.013 218000 79.750 -1.975 81.725 ... ... -0.854648
0.002038 ... ... 0.013 0 0.013 220000 81.750 -1.975 83.725 ... ... -0.853932
0.002007 ... ... 0.013 0 0.013 222000 83.750 -1.975 85.725 ... ... -0.853218
0.001978 ... ... 0.013 0 0.013 224000 85.750 -1.975 87.725 ... ... -0.852506

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.