DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 263.500
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.989343 ... ... 189.500 0 189.500 74000 0.013 0 0.013 ... ... -0.000407
0.989229 ... ... 187.500 0 187.500 76000 0.013 0 0.013 ... ... -0.000415
0.989116 ... ... 185.500 0 185.500 78000 0.013 0 0.013 ... ... -0.000424
0.989005 ... ... 183.500 0 183.500 80000 0.013 0 0.013 ... ... -0.000433
0.988894 ... ... 181.500 0 181.500 82000 0.013 0 0.013 ... ... -0.000442
0.988785 ... ... 179.500 0 179.500 84000 0.013 0 0.013 ... ... -0.000452
0.988677 ... ... 177.500 0 177.500 86000 0.013 0 0.013 ... ... -0.000461
0.988569 ... ... 175.500 0 175.500 88000 0.013 0 0.013 ... ... -0.000471
0.988463 ... ... 173.500 0 173.500 90000 0.013 0 0.013 ... ... -0.00048
0.988358 ... ... 171.500 0 171.500 92000 0.013 0 0.013 ... ... -0.00049
0.988253 ... ... 169.500 0 169.500 94000 0.013 0 0.013 ... ... -0.0005
0.98815 ... ... 167.500 0 167.500 96000 0.013 0 0.013 ... ... -0.00051
0.988047 ... ... 165.500 0 165.500 98000 0.013 0 0.013 ... ... -0.000521
0.987945 ... ... 163.500 0 163.500 100000 0.013 0 0.013 ... ... -0.000531
0.987844 ... ... 161.500 0 161.500 102000 0.013 0 0.013 ... ... -0.000542
0.987743 ... ... 159.500 0 159.500 104000 0.013 0 0.013 ... ... -0.000553
0.987644 ... ... 157.500 0 157.500 106000 0.013 0 0.013 ... ... -0.000564
0.987545 ... ... 155.500 0 155.500 108000 0.013 0 0.013 ... ... -0.000576
0.987447 ... ... 153.500 0 153.500 110000 0.013 0 0.013 ... ... -0.000587
0.987349 ... ... 151.500 0 151.500 112000 0.013 0 0.013 ... ... -0.000599
0.987253 ... ... 149.500 0 149.500 114000 0.013 0 0.013 ... ... -0.000611
0.987156 ... ... 147.500 0 147.500 116000 0.013 0 0.013 ... ... -0.000623
0.987061 ... ... 145.500 0 145.500 118000 0.013 0 0.013 ... ... -0.000636
0.986966 ... ... 143.500 0 143.500 120000 0.013 0 0.013 ... ... -0.000649
0.986872 ... ... 141.500 0 141.500 122000 0.013 0 0.013 ... ... -0.000662
0.986778 ... ... 139.500 0 139.500 124000 0.013 0 0.013 ... ... -0.000675
0.986685 ... ... 137.500 0 137.500 126000 0.013 0 0.013 ... ... -0.000689
0.986592 ... ... 135.500 0 135.500 128000 0.013 0 0.013 ... ... -0.000703
0.9865 ... ... 133.500 0 133.500 130000 0.013 0 0.013 ... ... -0.000718
0.986409 ... ... 131.500 0 131.500 132000 0.013 0 0.013 ... ... -0.000733
0.986318 ... ... 129.500 0 129.500 134000 0.013 0 0.013 ... ... -0.000748
0.986227 ... ... 127.500 0 127.500 136000 0.013 0 0.013 ... ... -0.000763
0.986137 ... ... 125.500 0 125.500 138000 0.013 0 0.013 ... ... -0.000779
0.986048 ... ... 123.500 0 123.500 140000 0.013 0 0.013 ... ... -0.000796
0.985959 ... ... 121.500 0 121.500 142000 0.013 0 0.013 ... ... -0.000813
0.98587 ... ... 119.500 0 119.500 144000 0.013 0 0.013 ... ... -0.00083
0.985782 ... ... 117.500 0 117.500 146000 0.013 0 0.013 ... ... -0.000848
0.985695 ... ... 115.500 0 115.500 148000 0.013 0 0.013 ... ... -0.000867
0.985607 ... ... 113.500 0 113.500 150000 0.013 0 0.013 ... ... -0.000885
0.985521 ... ... 111.500 0 111.500 152000 0.013 0 0.013 ... ... -0.000905
0.985434 ... ... 109.500 0 109.500 154000 0.013 0 0.013 ... ... -0.000925
0.985348 ... ... 107.500 0 107.500 156000 0.013 0 0.013 ... ... -0.000946
0.985263 ... ... 105.500 0 105.500 158000 0.013 0 0.013 ... ... -0.000968
0.985177 ... ... 103.500 0 103.500 160000 0.013 0 0.013 ... ... -0.00099
0.985093 ... ... 101.500 0 101.500 162000 0.013 0 0.013 ... ... -0.001013
0.985008 ... ... 99.500 0 99.500 164000 0.013 0 0.013 ... ... -0.001036
0.984924 ... ... 97.500 0 97.500 166000 0.013 0 0.013 ... ... -0.001061
0.98484 ... ... 95.500 0 95.500 168000 0.013 0 0.013 ... ... -0.001086
0.984757 ... ... 93.500 0 93.500 170000 0.013 0 0.013 ... ... -0.001113
0.984674 ... ... 91.500 0 91.500 172000 0.013 0 0.013 ... ... -0.00114
0.984592 ... ... 89.500 0 89.500 174000 0.013 0 0.013 ... ... -0.001169
0.984509 ... ... 87.500 0 87.500 176000 0.013 0 0.013 ... ... -0.001198
0.984428 ... ... 85.500 0 85.500 178000 0.013 0 0.013 ... ... -0.001229
0.984346 ... ... 83.500 0 83.500 180000 0.013 0 0.013 ... ... -0.001261
0.984265 ... ... 81.500 0 81.500 182000 0.013 0 0.013 ... ... -0.001295
0.984184 ... ... 79.500 0 79.500 184000 0.013 0 0.013 ... ... -0.00133
0.984103 ... ... 77.500 0 77.500 186000 0.013 0 0.013 ... ... -0.001367
0.984022 ... ... 75.500 0 75.500 188000 0.013 0 0.013 ... ... -0.001405
0.983942 ... ... 73.500 0 73.500 190000 0.013 0 0.013 ... ... -0.001445
0.983863 ... ... 71.500 0 71.500 192000 0.013 0 0.013 ... ... -0.001487
0.983783 ... ... 69.500 0 69.500 194000 0.013 0 0.013 ... ... -0.001531
0.983704 ... ... 67.500 0 67.500 196000 0.013 0 0.013 ... ... -0.001578
0.983625 ... ... 65.500 0 65.500 198000 0.013 0 0.013 ... ... -0.001627
0.983546 ... ... 63.500 0 63.500 200000 0.013 0 0.013 ... ... -0.001679
0.983468 ... ... 61.500 0 61.500 202000 0.013 0 0.013 ... ... -0.001734
0.98339 ... ... 59.500 0 59.500 204000 0.013 0 0.013 ... ... -0.001792
0.983312 ... ... 57.500 0 57.500 206000 0.013 0 0.013 ... ... -0.001854
0.983234 ... ... 55.500 0 55.500 208000 0.013 0 0.013 ... ... -0.001919
0.983157 ... ... 53.500 0 53.500 210000 0.013 0 0.013 ... ... -0.001988
0.98308 ... ... 51.500 0 51.500 212000 0.013 0 0.013 ... ... -0.002063
0.983003 ... ... 49.500 0 49.500 214000 0.013 0 0.013 ... ... -0.002144
0.982927 ... ... 47.500 0 47.500 216000 0.013 0 0.013 ... ... -0.00223
0.982851 ... ... 45.500 0 45.500 218000 0.013 0 0.013 ... ... -0.002323
0.982775 ... ... 43.500 0 43.500 220000 0.013 0 0.013 ... ... -0.002423
0.982699 ... ... 41.500 0 41.500 222000 0.013 0 0.013 ... ... -0.002533
0.982623 ... ... 39.500 0 39.500 224000 0.013 0 0.013 ... ... -0.002651
0.982548 ... ... 37.500 0 37.500 226000 0.013 0 0.013 ... ... -0.002781
0.982473 ... ... 35.500 0 35.500 228000 0.013 0 0.013 ... ... -0.002924
0.982398 ... ... 33.500 0 33.500 230000 0.013 0 0.013 ... ... -0.003082
0.982323 ... ... 31.500 0 31.500 232000 0.013 0 0.013 ... ... -0.003258
0.982249 ... ... 29.500 0 29.500 234000 0.013 0 0.013 ... ... -0.003456
0.982174 ... ... 27.500 0 27.500 236000 0.013 0 0.013 ... ... -0.003677
0.9821 ... ... 25.500 0 25.500 238000 0.013 0 0.013 ... ... -0.003931
0.982026 ... ... 23.500 0 23.500 240000 0.013 0 0.013 ... ... -0.004221
0.981952 ... ... 21.500 0 21.500 242000 0.013 0 0.013 ... ... -0.004561
0.981879 ... ... 19.500 0 19.500 244000 0.013 0 0.013 ... ... -0.004959
0.981805 ... ... 17.500 0 17.500 246000 0.013 0 0.013 ... ... -0.005441
0.981732 ... ... 15.500 0 15.500 248000 0.013 0 0.013 ... ... -0.006028
0.981659 ... ... 13.500 0 13.500 250000 0.013 0 0.013 ... ... -0.006764
0.981586 ... ... 11.500 0 11.500 252000 0.013 0 0.013 ... ... -0.007723
0.981513 ... ... 9.500 0 9.500 254000 0.013 0 0.013 ... ... -0.00903
0.981441 ... ... 7.500 0 7.500 256000 0.025 0 0.025 ... ... -0.018637
0.938838 ... ... 5.575 0 5.575 258000 0.075 0 0.075 ... ... -0.051755
0.842491 ... ... 3.775 0 3.775 260000 0.275 -0.025 0.300 ... ... -0.152077
0.668507 ... ... 2.275 -0.025 2.250 262000 0.750 -0.025 0.775 ... ... -0.328295
0.444303 ... ... 1.175 -0.025 1.150 264000 1.625 -0.050 1.675 ... ... -0.554039
0.236466 ... ... 0.500 -0.025 0.475 266000 2.975 -0.025 3 ... ... -0.759419
0.094897 ... ... 0.175 -0.025 0.150 268000 4.650 -0.025 4.675 ... ... -0.897774
0.035652 ... ... 0.050 0 0.050 270000 6.525 0 6.525 ... ... -0.965583
0.010254 ... ... 0.013 0 0.013 272000 8.500 0 8.500 ... ... -0.98087
0.008713 ... ... 0.013 0 0.013 274000 10.500 0 10.500 ... ... -0.980799
0.007613 ... ... 0.013 0 0.013 276000 12.500 0 12.500 ... ... -0.980729
0.006784 ... ... 0.013 0 0.013 278000 14.500 0 14.500 ... ... -0.980659
0.006135 ... ... 0.013 0 0.013 280000 16.500 0 16.500 ... ... -0.980589
0.005616 ... ... 0.013 0 0.013 282000 18.500 0 18.500 ... ... -0.98052
0.005186 ... ... 0.013 0 0.013 284000 20.500 0 20.500 ... ... -0.98045
0.004825 ... ... 0.013 0 0.013 286000 22.500 0 22.500 ... ... -0.980381
0.004519 ... ... 0.013 0 0.013 288000 24.500 0 24.500 ... ... -0.980311
0.004253 ... ... 0.013 0 0.013 290000 26.500 0 26.500 ... ... -0.980242
0.004021 ... ... 0.013 0 0.013 292000 28.500 0 28.500 ... ... -0.980173
0.003818 ... ... 0.013 0 0.013 294000 30.500 0 30.500 ... ... -0.980104
0.003636 ... ... 0.013 0 0.013 296000 32.500 0 32.500 ... ... -0.980035
0.003473 ... ... 0.013 0 0.013 298000 34.500 0 34.500 ... ... -0.979967
0.003328 ... ... 0.013 0 0.013 300000 36.500 0 36.500 ... ... -0.979898
0.003195 ... ... 0.013 0 0.013 302000 38.500 0 38.500 ... ... -0.97983
0.003075 ... ... 0.013 0 0.013 304000 40.500 0 40.500 ... ... -0.979762
0.002965 ... ... 0.013 0 0.013 306000 42.500 0 42.500 ... ... -0.979694
0.002864 ... ... 0.013 0 0.013 308000 44.500 0 44.500 ... ... -0.979626
0.002771 ... ... 0.013 0 0.013 310000 46.500 0 46.500 ... ... -0.979558
0.002685 ... ... 0.013 0 0.013 312000 48.500 0 48.500 ... ... -0.979491
0.002605 ... ... 0.013 0 0.013 314000 50.500 0 50.500 ... ... -0.979423
0.00253 ... ... 0.013 0 0.013 316000 52.500 0 52.500 ... ... -0.979355
0.002461 ... ... 0.013 0 0.013 318000 54.500 0 54.500 ... ... -0.979288
0.002396 ... ... 0.013 0 0.013 320000 56.500 0 56.500 ... ... -0.979221
0.002336 ... ... 0.013 0 0.013 322000 58.500 0 58.500 ... ... -0.979154
0.002278 ... ... 0.013 0 0.013 324000 60.500 0 60.500 ... ... -0.979087
0.002224 ... ... 0.013 0 0.013 326000 62.500 0 62.500 ... ... -0.97902
0.002173 ... ... 0.013 0 0.013 328000 64.500 0 64.500 ... ... -0.978954
0.002125 ... ... 0.013 0 0.013 330000 66.500 0 66.500 ... ... -0.978887
0.00208 ... ... 0.013 0 0.013 332000 68.500 0 68.500 ... ... -0.978821
0.002037 ... ... 0.013 0 0.013 334000 70.500 0 70.500 ... ... -0.978755
0.001996 ... ... 0.013 0 0.013 336000 72.500 0 72.500 ... ... -0.978688
0.001957 ... ... 0.013 0 0.013 338000 74.500 0 74.500 ... ... -0.978622
0.00192 ... ... 0.013 0 0.013 340000 76.500 0 76.500 ... ... -0.978557
0.001885 ... ... 0.013 0 0.013 342000 78.500 0 78.500 ... ... -0.978491
0.001851 ... ... 0.013 0 0.013 344000 80.500 0 80.500 ... ... -0.978425
0.001819 ... ... 0.013 0 0.013 346000 82.500 0 82.500 ... ... -0.97836
0.001789 ... ... 0.013 0 0.013 348000 84.500 0 84.500 ... ... -0.978295
0.001759 ... ... 0.013 0 0.013 350000 86.500 0 86.500 ... ... -0.97823
0.001731 ... ... 0.013 0 0.013 352000 88.500 0 88.500 ... ... -0.978164
0.001704 ... ... 0.013 0 0.013 354000 90.500 0 90.500 ... ... -0.9781
0.001678 ... ... 0.013 0 0.013 356000 92.500 0 92.500 ... ... -0.978035
0.001653 ... ... 0.013 0 0.013 358000 94.500 0 94.500 ... ... -0.97797
0.001629 ... ... 0.013 0 0.013 360000 96.500 0 96.500 ... ... -0.977905
0.001606 ... ... 0.013 0 0.013 362000 98.500 0 98.500 ... ... -0.977841
0.001583 ... ... 0.013 0 0.013 364000 100.500 0 100.500 ... ... -0.977777
0.001562 ... ... 0.013 0 0.013 366000 102.500 0 102.500 ... ... -0.977712
0.001541 ... ... 0.013 0 0.013 368000 104.500 0 104.500 ... ... -0.977648
0.001521 ... ... 0.013 0 0.013 370000 106.500 0 106.500 ... ... -0.977584
0.001502 ... ... 0.013 0 0.013 372000 108.500 0 108.500 ... ... -0.97752
0.001483 ... ... 0.013 0 0.013 374000 110.500 0 110.500 ... ... -0.977457
0.001465 ... ... 0.013 0 0.013 376000 112.500 0 112.500 ... ... -0.977393
0.001448 ... ... 0.013 0 0.013 378000 114.500 0 114.500 ... ... -0.977329
0.001431 ... ... 0.013 0 0.013 380000 116.500 0 116.500 ... ... -0.977266
0.001414 ... ... 0.013 0 0.013 382000 118.500 0 118.500 ... ... -0.977202
0.001398 ... ... 0.013 0 0.013 384000 120.500 0 120.500 ... ... -0.977139
0.001382 ... ... 0.013 0 0.013 386000 122.500 0 122.500 ... ... -0.977076
0.001367 ... ... 0.013 0 0.013 388000 124.500 0 124.500 ... ... -0.977013
0.001353 ... ... 0.013 0 0.013 390000 126.500 0 126.500 ... ... -0.97695
0.001339 ... ... 0.013 0 0.013 392000 128.500 0 128.500 ... ... -0.976887
0.001325 ... ... 0.013 0 0.013 394000 130.500 0 130.500 ... ... -0.976824
0.001312 ... ... 0.013 0 0.013 396000 132.500 0 132.500 ... ... -0.976761
0.001299 ... ... 0.013 0 0.013 398000 134.500 0 134.500 ... ... -0.976699
0.001286 ... ... 0.013 0 0.013 400000 136.500 0 136.500 ... ... -0.976636
0.001274 ... ... 0.013 0 0.013 402000 138.500 0 138.500 ... ... -0.976574
0.001262 ... ... 0.013 0 0.013 404000 140.500 0 140.500 ... ... -0.976511
0.00125 ... ... 0.013 0 0.013 406000 142.500 0 142.500 ... ... -0.976449
0.001239 ... ... 0.013 0 0.013 408000 144.500 0 144.500 ... ... -0.976387
0.001228 ... ... 0.013 0 0.013 410000 146.500 0 146.500 ... ... -0.976325
0.001217 ... ... 0.013 0 0.013 412000 148.500 0 148.500 ... ... -0.976263
0.001206 ... ... 0.013 0 0.013 414000 150.500 0 150.500 ... ... -0.976201
0.001196 ... ... 0.013 0 0.013 416000 152.500 0 152.500 ... ... -0.976139
0.001186 ... ... 0.013 0 0.013 418000 154.500 0 154.500 ... ... -0.976078
0.001176 ... ... 0.013 0 0.013 420000 156.500 0 156.500 ... ... -0.976016
0.001166 ... ... 0.013 0 0.013 422000 158.500 0 158.500 ... ... -0.975954
0.001157 ... ... 0.013 0 0.013 424000 160.500 0 160.500 ... ... -0.975893
0.001148 ... ... 0.013 0 0.013 426000 162.500 0 162.500 ... ... -0.975832
0.001139 ... ... 0.013 0 0.013 428000 164.500 0 164.500 ... ... -0.97577
0.00113 ... ... 0.013 0 0.013 430000 166.500 0 166.500 ... ... -0.975709
0.001122 ... ... 0.013 0 0.013 432000 168.500 0 168.500 ... ... -0.975648
0.001113 ... ... 0.013 0 0.013 434000 170.500 0 170.500 ... ... -0.975587

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.