DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 269.400
Expiration Date: 12/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.993522 ... ... 165.075 0.325 165.400 104000 0.013 0 0.013 ... ... -0.000531
0.993469 ... ... 163.075 0.325 163.400 106000 0.013 0 0.013 ... ... -0.000541
0.993417 ... ... 161.075 0.325 161.400 108000 0.013 0 0.013 ... ... -0.000552
0.993366 ... ... 159.075 0.325 159.400 110000 0.013 0 0.013 ... ... -0.000563
0.993314 ... ... 157.075 0.325 157.400 112000 0.013 0 0.013 ... ... -0.000574
0.993264 ... ... 155.075 0.325 155.400 114000 0.013 0 0.013 ... ... -0.000585
0.993213 ... ... 153.075 0.325 153.400 116000 0.013 0 0.013 ... ... -0.000597
0.993163 ... ... 151.075 0.325 151.400 118000 0.013 0 0.013 ... ... -0.000608
0.993113 ... ... 149.075 0.325 149.400 120000 0.013 0 0.013 ... ... -0.00062
0.993063 ... ... 147.075 0.325 147.400 122000 0.013 0 0.013 ... ... -0.000633
0.993014 ... ... 145.075 0.325 145.400 124000 0.013 0 0.013 ... ... -0.000645
0.992965 ... ... 143.075 0.325 143.400 126000 0.013 0 0.013 ... ... -0.000658
0.992916 ... ... 141.075 0.325 141.400 128000 0.013 0 0.013 ... ... -0.000671
0.992868 ... ... 139.075 0.325 139.400 130000 0.013 0 0.013 ... ... -0.000685
0.99282 ... ... 137.075 0.325 137.400 132000 0.013 0 0.013 ... ... -0.000698
0.992772 ... ... 135.075 0.325 135.400 134000 0.013 0 0.013 ... ... -0.000712
0.992724 ... ... 133.075 0.325 133.400 136000 0.013 0 0.013 ... ... -0.000727
0.992677 ... ... 131.075 0.325 131.400 138000 0.013 0 0.013 ... ... -0.000742
0.99263 ... ... 129.075 0.325 129.400 140000 0.013 0 0.013 ... ... -0.000757
0.992583 ... ... 127.075 0.325 127.400 142000 0.013 0 0.013 ... ... -0.000772
0.992536 ... ... 125.075 0.325 125.400 144000 0.013 0 0.013 ... ... -0.000788
0.99249 ... ... 123.075 0.325 123.400 146000 0.013 0 0.013 ... ... -0.000805
0.992444 ... ... 121.075 0.325 121.400 148000 0.013 0 0.013 ... ... -0.000822
0.992398 ... ... 119.075 0.325 119.400 150000 0.013 0 0.013 ... ... -0.000839
0.992352 ... ... 117.075 0.325 117.400 152000 0.013 0 0.013 ... ... -0.000857
0.992307 ... ... 115.075 0.325 115.400 154000 0.013 0 0.013 ... ... -0.000875
0.992262 ... ... 113.075 0.325 113.400 156000 0.013 0 0.013 ... ... -0.000894
0.992217 ... ... 111.075 0.325 111.400 158000 0.013 0 0.013 ... ... -0.000914
0.992172 ... ... 109.075 0.325 109.400 160000 0.013 0 0.013 ... ... -0.000934
0.992127 ... ... 107.075 0.325 107.400 162000 0.013 0 0.013 ... ... -0.000955
0.992083 ... ... 105.075 0.325 105.400 164000 0.013 0 0.013 ... ... -0.000976
0.992039 ... ... 103.075 0.325 103.400 166000 0.013 0 0.013 ... ... -0.000998
0.991995 ... ... 101.075 0.325 101.400 168000 0.013 0 0.013 ... ... -0.001021
0.991951 ... ... 99.075 0.325 99.400 170000 0.013 0 0.013 ... ... -0.001045
0.991907 ... ... 97.075 0.325 97.400 172000 0.013 0 0.013 ... ... -0.001069
0.991864 ... ... 95.075 0.325 95.400 174000 0.013 0 0.013 ... ... -0.001095
0.99182 ... ... 93.075 0.325 93.400 176000 0.013 0 0.013 ... ... -0.001121
0.991777 ... ... 91.075 0.325 91.400 178000 0.013 0 0.013 ... ... -0.001149
0.991734 ... ... 89.075 0.325 89.400 180000 0.013 0 0.013 ... ... -0.001177
0.991691 ... ... 87.075 0.325 87.400 182000 0.013 0 0.013 ... ... -0.001207
0.991649 ... ... 85.075 0.325 85.400 184000 0.013 0 0.013 ... ... -0.001238
0.991606 ... ... 83.075 0.325 83.400 186000 0.013 0 0.013 ... ... -0.00127
0.991564 ... ... 81.075 0.325 81.400 188000 0.013 0 0.013 ... ... -0.001303
0.991522 ... ... 79.075 0.325 79.400 190000 0.013 0 0.013 ... ... -0.001339
0.99148 ... ... 77.075 0.325 77.400 192000 0.013 0 0.013 ... ... -0.001375
0.991439 ... ... 75.075 0.325 75.400 194000 0.013 0 0.013 ... ... -0.001414
0.991397 ... ... 73.075 0.325 73.400 196000 0.013 0 0.013 ... ... -0.001454
0.991355 ... ... 71.075 0.325 71.400 198000 0.013 0 0.013 ... ... -0.001496
0.991314 ... ... 69.075 0.325 69.400 200000 0.013 0 0.013 ... ... -0.00154
0.991273 ... ... 67.075 0.325 67.400 202000 0.013 0 0.013 ... ... -0.001587
0.991232 ... ... 65.075 0.325 65.400 204000 0.013 0 0.013 ... ... -0.001636
0.991191 ... ... 63.075 0.325 63.400 206000 0.013 0 0.013 ... ... -0.001688
0.99115 ... ... 61.075 0.325 61.400 208000 0.013 0 0.013 ... ... -0.001743
0.991109 ... ... 59.075 0.325 59.400 210000 0.013 0 0.013 ... ... -0.001801
0.991069 ... ... 57.075 0.325 57.400 212000 0.013 0 0.013 ... ... -0.001863
0.991028 ... ... 55.075 0.325 55.400 214000 0.013 0 0.013 ... ... -0.001929
0.990988 ... ... 53.075 0.325 53.400 216000 0.013 0 0.013 ... ... -0.001998
0.990948 ... ... 51.075 0.325 51.400 218000 0.013 0 0.013 ... ... -0.002074
0.990908 ... ... 49.075 0.325 49.400 220000 0.013 0 0.013 ... ... -0.002155
0.990868 ... ... 47.075 0.325 47.400 222000 0.013 0 0.013 ... ... -0.002241
0.990828 ... ... 45.075 0.325 45.400 224000 0.013 0 0.013 ... ... -0.002334
0.990789 ... ... 43.075 0.325 43.400 226000 0.013 0 0.013 ... ... -0.002434
0.990749 ... ... 41.075 0.325 41.400 228000 0.013 0 0.013 ... ... -0.002545
0.99071 ... ... 39.075 0.325 39.400 230000 0.013 0 0.013 ... ... -0.002664
0.99067 ... ... 37.075 0.325 37.400 232000 0.013 0 0.013 ... ... -0.002794
0.990631 ... ... 35.075 0.325 35.400 234000 0.013 0 0.013 ... ... -0.002938
0.990592 ... ... 33.075 0.325 33.400 236000 0.013 0 0.013 ... ... -0.003097
0.990553 ... ... 31.075 0.325 31.400 238000 0.013 0 0.013 ... ... -0.003274
0.990515 ... ... 29.075 0.325 29.400 240000 0.013 0 0.013 ... ... -0.003472
0.990476 ... ... 27.075 0.325 27.400 242000 0.013 0 0.013 ... ... -0.003695
0.990438 ... ... 25.075 0.325 25.400 244000 0.013 0 0.013 ... ... -0.003951
0.990399 ... ... 23.075 0.325 23.400 246000 0.013 0 0.013 ... ... -0.004243
0.990361 ... ... 21.075 0.325 21.400 248000 0.013 0 0.013 ... ... -0.004586
0.990323 ... ... 19.075 0.325 19.400 250000 0.013 0 0.013 ... ... -0.004987
0.990284 ... ... 17.075 0.325 17.400 252000 0.013 0 0.013 ... ... -0.005473
0.990246 ... ... 15.075 0.325 15.400 254000 0.013 0 0.013 ... ... -0.006067
0.990208 ... ... 13.075 0.325 13.400 256000 0.013 0 0.013 ... ... -0.006812
0.99017 ... ... 11.075 0.325 11.400 258000 0.013 0 0.013 ... ... -0.007785
0.990133 ... ... 9.075 0.325 9.400 260000 0.013 0 0.013 ... ... -0.009115
0.990095 ... ... 7.075 0.325 7.400 262000 0.013 0 0.013 ... ... -0.011054
0.990057 ... ... 5.075 0.325 5.400 264000 0.013 0 0.013 ... ... -0.014183
0.99002 ... ... 3.075 0.325 3.400 266000 0.013 0 0.013 ... ... -0.020268
0.873165 ... ... 1.200 0.275 1.475 268000 0.075 -0.050 0.125 ... ... -0.123975
0.331931 ... ... 0.225 0.075 0.300 270000 0.900 -0.250 1.150 ... ... -0.666592
0.041424 ... ... 0.025 0 0.025 272000 2.625 -0.300 2.925 ... ... -0.95366
0.016394 ... ... 0.013 0 0.013 274000 4.600 -0.325 4.925 ... ... -0.989871
0.012455 ... ... 0.013 0 0.013 276000 6.600 -0.325 6.925 ... ... -0.989834
0.010162 ... ... 0.013 0 0.013 278000 8.600 -0.325 8.925 ... ... -0.989797
0.008648 ... ... 0.013 0 0.013 280000 10.600 -0.325 10.925 ... ... -0.98976
0.007564 ... ... 0.013 0 0.013 282000 12.600 -0.325 12.925 ... ... -0.989723
0.006746 ... ... 0.013 0 0.013 284000 14.600 -0.325 14.925 ... ... -0.989687
0.006104 ... ... 0.013 0 0.013 286000 16.600 -0.325 16.925 ... ... -0.98965
0.005589 ... ... 0.013 0 0.013 288000 18.600 -0.325 18.925 ... ... -0.989614
0.005164 ... ... 0.013 0 0.013 290000 20.600 -0.325 20.925 ... ... -0.989577
0.004805 ... ... 0.013 0 0.013 292000 22.600 -0.325 22.925 ... ... -0.989541
0.004501 ... ... 0.013 0 0.013 294000 24.600 -0.325 24.925 ... ... -0.989504
0.004237 ... ... 0.013 0 0.013 296000 26.600 -0.325 26.925 ... ... -0.989468
0.004006 ... ... 0.013 0 0.013 298000 28.600 -0.325 28.925 ... ... -0.989432
0.003804 ... ... 0.013 0 0.013 300000 30.600 -0.325 30.925 ... ... -0.989396
0.003623 ... ... 0.013 0 0.013 302000 32.600 -0.325 32.925 ... ... -0.98936
0.003462 ... ... 0.013 0 0.013 304000 34.600 -0.325 34.925 ... ... -0.989324
0.003317 ... ... 0.013 0 0.013 306000 36.600 -0.325 36.925 ... ... -0.989288
0.003185 ... ... 0.013 0 0.013 308000 38.600 -0.325 38.925 ... ... -0.989252
0.003065 ... ... 0.013 0 0.013 310000 40.600 -0.325 40.925 ... ... -0.989217
0.002955 ... ... 0.013 0 0.013 312000 42.600 -0.325 42.925 ... ... -0.989181
0.002854 ... ... 0.013 0 0.013 314000 44.600 -0.325 44.925 ... ... -0.989146
0.002762 ... ... 0.013 0 0.013 316000 46.600 -0.325 46.925 ... ... -0.98911
0.002676 ... ... 0.013 0 0.013 318000 48.600 -0.325 48.925 ... ... -0.989075
0.002596 ... ... 0.013 0 0.013 320000 50.600 -0.325 50.925 ... ... -0.98904
0.002522 ... ... 0.013 0 0.013 322000 52.600 -0.325 52.925 ... ... -0.989005
0.002453 ... ... 0.013 0 0.013 324000 54.600 -0.325 54.925 ... ... -0.988969
0.002388 ... ... 0.013 0 0.013 326000 56.600 -0.325 56.925 ... ... -0.988934
0.002328 ... ... 0.013 0 0.013 328000 58.600 -0.325 58.925 ... ... -0.988899
0.002271 ... ... 0.013 0 0.013 330000 60.600 -0.325 60.925 ... ... -0.988865
0.002216 ... ... 0.013 0 0.013 332000 62.600 -0.325 62.925 ... ... -0.98883
0.002166 ... ... 0.013 0 0.013 334000 64.600 -0.325 64.925 ... ... -0.988795
0.002118 ... ... 0.013 0 0.013 336000 66.600 -0.325 66.925 ... ... -0.98876
0.002073 ... ... 0.013 0 0.013 338000 68.600 -0.325 68.925 ... ... -0.988726
0.002031 ... ... 0.013 0 0.013 340000 70.600 -0.325 70.925 ... ... -0.988691
0.001989 ... ... 0.013 0 0.013 342000 72.600 -0.325 72.925 ... ... -0.988657
0.00195 ... ... 0.013 0 0.013 344000 74.600 -0.325 74.925 ... ... -0.988622
0.001913 ... ... 0.013 0 0.013 346000 76.600 -0.325 76.925 ... ... -0.988588
0.001878 ... ... 0.013 0 0.013 348000 78.600 -0.325 78.925 ... ... -0.988553
0.001845 ... ... 0.013 0 0.013 350000 80.600 -0.325 80.925 ... ... -0.988519
0.001813 ... ... 0.013 0 0.013 352000 82.600 -0.325 82.925 ... ... -0.988485
0.001782 ... ... 0.013 0 0.013 354000 84.600 -0.325 84.925 ... ... -0.988451
0.001753 ... ... 0.013 0 0.013 356000 86.600 -0.325 86.925 ... ... -0.988417
0.001724 ... ... 0.013 0 0.013 358000 88.600 -0.325 88.925 ... ... -0.988383
0.001697 ... ... 0.013 0 0.013 360000 90.600 -0.325 90.925 ... ... -0.988349
0.001671 ... ... 0.013 0 0.013 362000 92.600 -0.325 92.925 ... ... -0.988315
0.001646 ... ... 0.013 0 0.013 364000 94.600 -0.325 94.925 ... ... -0.988281
0.001623 ... ... 0.013 0 0.013 366000 96.600 -0.325 96.925 ... ... -0.988247
0.001599 ... ... 0.013 0 0.013 368000 98.600 -0.325 98.925 ... ... -0.988214
0.001577 ... ... 0.013 0 0.013 370000 100.600 -0.325 100.925 ... ... -0.98818
0.001555 ... ... 0.013 0 0.013 372000 102.600 -0.325 102.925 ... ... -0.988146
0.001535 ... ... 0.013 0 0.013 374000 104.600 -0.325 104.925 ... ... -0.988113
0.001515 ... ... 0.013 0 0.013 376000 106.600 -0.325 106.925 ... ... -0.988079
0.001495 ... ... 0.013 0 0.013 378000 108.600 -0.325 108.925 ... ... -0.988046
0.001477 ... ... 0.013 0 0.013 380000 110.600 -0.325 110.925 ... ... -0.988012
0.001459 ... ... 0.013 0 0.013 382000 112.600 -0.325 112.925 ... ... -0.987979
0.001442 ... ... 0.013 0 0.013 384000 114.600 -0.325 114.925 ... ... -0.987946
0.001425 ... ... 0.013 0 0.013 386000 116.600 -0.325 116.925 ... ... -0.987912
0.001408 ... ... 0.013 0 0.013 388000 118.600 -0.325 118.925 ... ... -0.987879
0.001392 ... ... 0.013 0 0.013 390000 120.600 -0.325 120.925 ... ... -0.987846
0.001376 ... ... 0.013 0 0.013 392000 122.600 -0.325 122.925 ... ... -0.987813
0.001361 ... ... 0.013 0 0.013 394000 124.600 -0.325 124.925 ... ... -0.98778
0.001347 ... ... 0.013 0 0.013 396000 126.600 -0.325 126.925 ... ... -0.987747
0.001333 ... ... 0.013 0 0.013 398000 128.600 -0.325 128.925 ... ... -0.987714
0.001319 ... ... 0.013 0 0.013 400000 130.600 -0.325 130.925 ... ... -0.987681
0.001306 ... ... 0.013 0 0.013 402000 132.600 -0.325 132.925 ... ... -0.987649
0.001293 ... ... 0.013 0 0.013 404000 134.600 -0.325 134.925 ... ... -0.987616
0.00128 ... ... 0.013 0 0.013 406000 136.600 -0.325 136.925 ... ... -0.987583
0.001268 ... ... 0.013 0 0.013 408000 138.600 -0.325 138.925 ... ... -0.987551
0.001256 ... ... 0.013 0 0.013 410000 140.600 -0.325 140.925 ... ... -0.987518
0.001244 ... ... 0.013 0 0.013 412000 142.600 -0.325 142.925 ... ... -0.987485
0.001233 ... ... 0.013 0 0.013 414000 144.600 -0.325 144.925 ... ... -0.987453
0.001222 ... ... 0.013 0 0.013 416000 146.600 -0.325 146.925 ... ... -0.987421
0.001211 ... ... 0.013 0 0.013 418000 148.600 -0.325 148.925 ... ... -0.987388
0.0012 ... ... 0.013 0 0.013 420000 150.600 -0.325 150.925 ... ... -0.987356
0.00119 ... ... 0.013 0 0.013 422000 152.600 -0.325 152.925 ... ... -0.987324
0.00118 ... ... 0.013 0 0.013 424000 154.600 -0.325 154.925 ... ... -0.987291
0.00117 ... ... 0.013 0 0.013 426000 156.600 -0.325 156.925 ... ... -0.987259
0.001161 ... ... 0.013 0 0.013 428000 158.600 -0.325 158.925 ... ... -0.987227
0.001151 ... ... 0.013 0 0.013 430000 160.600 -0.325 160.925 ... ... -0.987195
0.001142 ... ... 0.013 0 0.013 432000 162.600 -0.325 162.925 ... ... -0.987163
0.001133 ... ... 0.013 0 0.013 434000 164.600 -0.325 164.925 ... ... -0.987131
0.001124 ... ... 0.013 0 0.013 436000 166.600 -0.325 166.925 ... ... -0.987099
0.001116 ... ... 0.013 0 0.013 438000 168.600 -0.325 168.925 ... ... -0.987067
0.001107 ... ... 0.013 0 0.013 440000 170.600 -0.325 170.925 ... ... -0.987035
0.001099 ... ... 0.013 0 0.013 442000 172.600 -0.325 172.925 ... ... -0.987003
0.001091 ... ... 0.013 0 0.013 444000 174.600 -0.325 174.925 ... ... -0.986971
0.001083 ... ... 0.013 0 0.013 446000 176.600 -0.325 176.925 ... ... -0.98694
0.001076 ... ... 0.013 0 0.013 448000 178.600 -0.325 178.925 ... ... -0.986908
0.001068 ... ... 0.013 0 0.013 450000 180.600 -0.325 180.925 ... ... -0.986876
0.001061 ... ... 0.013 0 0.013 452000 182.600 -0.325 182.925 ... ... -0.986845
0.001054 ... ... 0.013 0 0.013 454000 184.600 -0.325 184.925 ... ... -0.986813
0.001047 ... ... 0.013 0 0.013 456000 186.600 -0.325 186.925 ... ... -0.986782
0.00104 ... ... 0.013 0 0.013 458000 188.600 -0.325 188.925 ... ... -0.98675
0.001033 ... ... 0.013 0 0.013 460000 190.600 -0.325 190.925 ... ... -0.986719
0.001026 ... ... 0.013 0 0.013 462000 192.600 -0.325 192.925 ... ... -0.986687
0.00102 ... ... 0.013 0 0.013 464000 194.600 -0.325 194.925 ... ... -0.986656
0.001013 ... ... 0.013 0 0.013 466000 196.600 -0.325 196.925 ... ... -0.986625
0.001007 ... ... 0.013 0 0.013 468000 198.600 -0.325 198.925 ... ... -0.986593
0.001 ... ... 0.013 0 0.013 470000 200.600 -0.325 200.925 ... ... -0.986562
0.000994 ... ... 0.013 0 0.013 472000 202.600 -0.325 202.925 ... ... -0.986531
0.000988 ... ... 0.013 0 0.013 474000 204.600 -0.325 204.925 ... ... -0.9865
0.000982 ... ... 0.013 0 0.013 476000 206.600 -0.325 206.925 ... ... -0.986469
0.000977 ... ... 0.013 0 0.013 478000 208.600 -0.325 208.925 ... ... -0.986437
0.000971 ... ... 0.013 0 0.013 480000 210.600 -0.325 210.925 ... ... -0.986406

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.