DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.375
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.988633 ... ... 146.775 0.600 147.375 88000 0.013 0 0.013 ... ... -0.000576
0.988525 ... ... 144.775 0.600 145.375 90000 0.013 0 0.013 ... ... -0.000589
0.988418 ... ... 142.775 0.600 143.375 92000 0.013 0 0.013 ... ... -0.000603
0.988311 ... ... 140.775 0.600 141.375 94000 0.013 0 0.013 ... ... -0.000616
0.988206 ... ... 138.775 0.600 139.375 96000 0.013 0 0.013 ... ... -0.00063
0.988102 ... ... 136.775 0.600 137.375 98000 0.013 0 0.013 ... ... -0.000644
0.987998 ... ... 134.775 0.600 135.375 100000 0.013 0 0.013 ... ... -0.000659
0.987895 ... ... 132.775 0.600 133.375 102000 0.013 0 0.013 ... ... -0.000674
0.987793 ... ... 130.775 0.600 131.375 104000 0.013 0 0.013 ... ... -0.000689
0.987692 ... ... 128.775 0.600 129.375 106000 0.013 0 0.013 ... ... -0.000705
0.987592 ... ... 126.775 0.600 127.375 108000 0.013 0 0.013 ... ... -0.000721
0.987492 ... ... 124.775 0.600 125.375 110000 0.013 0 0.013 ... ... -0.000737
0.987393 ... ... 122.775 0.600 123.375 112000 0.013 0 0.013 ... ... -0.000754
0.987294 ... ... 120.775 0.600 121.375 114000 0.013 0 0.013 ... ... -0.000771
0.987196 ... ... 118.775 0.600 119.375 116000 0.013 0 0.013 ... ... -0.000789
0.987099 ... ... 116.775 0.600 117.375 118000 0.013 0 0.013 ... ... -0.000807
0.987002 ... ... 114.775 0.600 115.375 120000 0.013 0 0.013 ... ... -0.000826
0.986906 ... ... 112.775 0.600 113.375 122000 0.013 0 0.013 ... ... -0.000845
0.986811 ... ... 110.775 0.600 111.375 124000 0.013 0 0.013 ... ... -0.000865
0.986716 ... ... 108.775 0.600 109.375 126000 0.013 0 0.013 ... ... -0.000886
0.986622 ... ... 106.775 0.600 107.375 128000 0.013 0 0.013 ... ... -0.000907
0.986528 ... ... 104.775 0.600 105.375 130000 0.013 0 0.013 ... ... -0.000929
0.986435 ... ... 102.775 0.600 103.375 132000 0.013 0 0.013 ... ... -0.000951
0.986342 ... ... 100.775 0.600 101.375 134000 0.013 0 0.013 ... ... -0.000975
0.98625 ... ... 98.775 0.600 99.375 136000 0.013 0 0.013 ... ... -0.000999
0.986158 ... ... 96.775 0.600 97.375 138000 0.013 0 0.013 ... ... -0.001023
0.986067 ... ... 94.775 0.600 95.375 140000 0.013 0 0.013 ... ... -0.001049
0.985977 ... ... 92.775 0.600 93.375 142000 0.013 0 0.013 ... ... -0.001076
0.985886 ... ... 90.775 0.600 91.375 144000 0.013 0 0.013 ... ... -0.001104
0.985797 ... ... 88.775 0.600 89.375 146000 0.013 0 0.013 ... ... -0.001133
0.985707 ... ... 86.775 0.600 87.375 148000 0.013 0 0.013 ... ... -0.001163
0.985618 ... ... 84.775 0.600 85.375 150000 0.013 0 0.013 ... ... -0.001194
0.98553 ... ... 82.775 0.600 83.375 152000 0.013 0 0.013 ... ... -0.001226
0.985442 ... ... 80.775 0.600 81.375 154000 0.013 0 0.013 ... ... -0.00126
0.985354 ... ... 78.775 0.600 79.375 156000 0.013 0 0.013 ... ... -0.001296
0.985266 ... ... 76.775 0.600 77.375 158000 0.013 0 0.013 ... ... -0.001333
0.98518 ... ... 74.775 0.600 75.375 160000 0.013 0 0.013 ... ... -0.001371
0.985093 ... ... 72.775 0.600 73.375 162000 0.013 0 0.013 ... ... -0.001412
0.985007 ... ... 70.775 0.600 71.375 164000 0.013 0 0.013 ... ... -0.001454
0.984921 ... ... 68.775 0.600 69.375 166000 0.013 0 0.013 ... ... -0.001499
0.984836 ... ... 66.775 0.600 67.375 168000 0.013 0 0.013 ... ... -0.001546
0.984751 ... ... 64.775 0.600 65.375 170000 0.013 0 0.013 ... ... -0.001596
0.984666 ... ... 62.775 0.600 63.375 172000 0.013 0 0.013 ... ... -0.001648
0.984582 ... ... 60.775 0.600 61.375 174000 0.013 0 0.013 ... ... -0.001703
0.984498 ... ... 58.775 0.600 59.375 176000 0.013 0 0.013 ... ... -0.001762
0.984415 ... ... 56.775 0.600 57.375 178000 0.013 0 0.013 ... ... -0.001824
0.984331 ... ... 54.775 0.600 55.375 180000 0.013 0 0.013 ... ... -0.00189
0.984248 ... ... 52.775 0.600 53.375 182000 0.013 0 0.013 ... ... -0.001961
0.984166 ... ... 50.775 0.600 51.375 184000 0.013 0 0.013 ... ... -0.002036
0.984083 ... ... 48.775 0.600 49.375 186000 0.013 0 0.013 ... ... -0.002117
0.984001 ... ... 46.775 0.600 47.375 188000 0.013 0 0.013 ... ... -0.002204
0.983919 ... ... 44.775 0.600 45.375 190000 0.013 0 0.013 ... ... -0.002297
0.983837 ... ... 42.775 0.600 43.375 192000 0.013 0 0.013 ... ... -0.002398
0.983756 ... ... 40.775 0.600 41.375 194000 0.013 0 0.013 ... ... -0.002509
0.983675 ... ... 38.775 0.600 39.375 196000 0.013 0 0.013 ... ... -0.002629
0.983594 ... ... 36.775 0.600 37.375 198000 0.013 0 0.013 ... ... -0.002759
0.983514 ... ... 34.775 0.600 35.375 200000 0.013 0 0.013 ... ... -0.002904
0.983434 ... ... 32.775 0.600 33.375 202000 0.013 0 0.013 ... ... -0.003064
0.983354 ... ... 30.775 0.600 31.375 204000 0.013 0 0.013 ... ... -0.003241
0.983275 ... ... 28.775 0.600 29.375 206000 0.013 0 0.013 ... ... -0.00344
0.983196 ... ... 26.775 0.600 27.375 208000 0.013 0 0.013 ... ... -0.003664
0.983117 ... ... 24.775 0.600 25.375 210000 0.013 0 0.013 ... ... -0.00392
0.983038 ... ... 22.775 0.600 23.375 212000 0.013 0 0.013 ... ... -0.004214
0.98296 ... ... 20.775 0.600 21.375 214000 0.013 0 0.013 ... ... -0.004557
0.982882 ... ... 18.775 0.600 19.375 216000 0.013 0 0.013 ... ... -0.00496
0.982804 ... ... 16.775 0.600 17.375 218000 0.013 0 0.013 ... ... -0.005448
0.982727 ... ... 14.775 0.600 15.375 220000 0.013 0 0.013 ... ... -0.006044
0.982649 ... ... 12.775 0.600 13.375 222000 0.013 0 0.013 ... ... -0.006793
0.982573 ... ... 10.775 0.600 11.375 224000 0.013 0 0.013 ... ... -0.00777
0.982496 ... ... 8.800 0.575 9.375 226000 0.013 -0.013 0.025 ... ... -0.009106
0.958033 ... ... 6.850 0.575 7.425 228000 0.050 -0.050 0.100 ... ... -0.031462
0.910166 ... ... 5.050 0.475 5.525 230000 0.175 -0.100 0.275 ... ... -0.091035
0.797923 ... ... 3.425 0.400 3.825 232000 0.450 -0.225 0.675 0.500 0.500 -0.197817
0.635708 ... ... 2.125 0.250 2.375 234000 1 -0.350 1.350 ... ... -0.361478
0.44119 ... ... 1.175 0.150 1.325 236000 1.950 -0.450 2.400 ... ... -0.556222
0.259809 ... ... 0.575 0.050 0.625 238000 3.250 -0.550 3.800 ... ... -0.736583
0.126757 ... ... 0.250 0 0.250 240000 4.875 -0.575 5.450 ... ... -0.867376
0.057194 ... ... 0.100 0 0.100 242000 6.700 -0.600 7.300 ... ... -0.94354
0.017408 ... ... 0.025 0 0.025 244000 8.650 -0.600 9.250 ... ... -0.969621
0.008657 ... ... 0.013 0 0.013 246000 10.625 -0.600 11.225 ... ... -0.981738
0.007579 ... ... 0.013 0 0.013 248000 12.625 -0.600 13.225 ... ... -0.981662
0.006764 ... ... 0.013 0 0.013 250000 14.625 -0.600 15.225 ... ... -0.981588
0.006124 ... ... 0.013 0 0.013 252000 16.625 -0.600 17.225 ... ... -0.981513
0.005611 ... ... 0.013 0 0.013 254000 18.625 -0.600 19.225 ... ... -0.981439
0.005188 ... ... 0.013 0 0.013 256000 20.625 -0.600 21.225 ... ... -0.981364
0.00483 ... ... 0.013 0 0.013 258000 22.625 -0.600 23.225 ... ... -0.981291
0.004527 ... ... 0.013 0 0.013 260000 24.625 -0.600 25.225 ... ... -0.981217
0.004264 ... ... 0.013 0 0.013 262000 26.625 -0.600 27.225 ... ... -0.981143
0.004034 ... ... 0.013 0 0.013 264000 28.625 -0.600 29.225 ... ... -0.98107
0.003832 ... ... 0.013 0 0.013 266000 30.625 -0.600 31.225 ... ... -0.980997
0.003652 ... ... 0.013 0 0.013 268000 32.625 -0.600 33.225 ... ... -0.980924
0.003491 ... ... 0.013 0 0.013 270000 34.625 -0.600 35.225 ... ... -0.980852
0.003346 ... ... 0.013 0 0.013 272000 36.625 -0.600 37.225 ... ... -0.980779
0.003215 ... ... 0.013 0 0.013 274000 38.625 -0.600 39.225 ... ... -0.980707
0.003096 ... ... 0.013 0 0.013 276000 40.625 -0.600 41.225 ... ... -0.980634
0.002986 ... ... 0.013 0 0.013 278000 42.625 -0.600 43.225 ... ... -0.980563
0.002885 ... ... 0.013 0 0.013 280000 44.625 -0.600 45.225 ... ... -0.980491
0.002793 ... ... 0.013 0 0.013 282000 46.625 -0.600 47.225 ... ... -0.980419
0.002708 ... ... 0.013 0 0.013 284000 48.625 -0.600 49.225 ... ... -0.980348
0.002628 ... ... 0.013 0 0.013 286000 50.625 -0.600 51.225 ... ... -0.980277
0.002554 ... ... 0.013 0 0.013 288000 52.625 -0.600 53.225 ... ... -0.980206
0.002485 ... ... 0.013 0 0.013 290000 54.625 -0.600 55.225 ... ... -0.980135
0.002421 ... ... 0.013 0 0.013 292000 56.625 -0.600 57.225 ... ... -0.980064
0.002361 ... ... 0.013 0 0.013 294000 58.625 -0.600 59.225 ... ... -0.979993
0.002303 ... ... 0.013 0 0.013 296000 60.625 -0.600 61.225 ... ... -0.979923
0.002249 ... ... 0.013 0 0.013 298000 62.625 -0.600 63.225 ... ... -0.979853
0.002199 ... ... 0.013 0 0.013 300000 64.625 -0.600 65.225 ... ... -0.979783
0.002151 ... ... 0.013 0 0.013 302000 66.625 -0.600 67.225 ... ... -0.979713
0.002107 ... ... 0.013 0 0.013 304000 68.625 -0.600 69.225 ... ... -0.979643
0.002064 ... ... 0.013 0 0.013 306000 70.625 -0.600 71.225 ... ... -0.979573
0.002023 ... ... 0.013 0 0.013 308000 72.625 -0.600 73.225 ... ... -0.979503
0.001984 ... ... 0.013 0 0.013 310000 74.625 -0.600 75.225 ... ... -0.979434
0.001947 ... ... 0.013 0 0.013 312000 76.625 -0.600 77.225 ... ... -0.979365
0.001912 ... ... 0.013 0 0.013 314000 78.625 -0.600 79.225 ... ... -0.979295
0.001879 ... ... 0.013 0 0.013 316000 80.625 -0.600 81.225 ... ... -0.979226
0.001847 ... ... 0.013 0 0.013 318000 82.625 -0.600 83.225 ... ... -0.979157
0.001816 ... ... 0.013 0 0.013 320000 84.625 -0.600 85.225 ... ... -0.979089
0.001787 ... ... 0.013 0 0.013 322000 86.625 -0.600 87.225 ... ... -0.97902
0.001758 ... ... 0.013 0 0.013 324000 88.625 -0.600 89.225 ... ... -0.978951
0.001732 ... ... 0.013 0 0.013 326000 90.625 -0.600 91.225 ... ... -0.978883
0.001706 ... ... 0.013 0 0.013 328000 92.625 -0.600 93.225 ... ... -0.978815
0.001681 ... ... 0.013 0 0.013 330000 94.625 -0.600 95.225 ... ... -0.978747
0.001657 ... ... 0.013 0 0.013 332000 96.625 -0.600 97.225 ... ... -0.978679
0.001634 ... ... 0.013 0 0.013 334000 98.625 -0.600 99.225 ... ... -0.978611
0.001611 ... ... 0.013 0 0.013 336000 100.625 -0.600 101.225 ... ... -0.978543
0.00159 ... ... 0.013 0 0.013 338000 102.625 -0.600 103.225 ... ... -0.978476
0.001569 ... ... 0.013 0 0.013 340000 104.625 -0.600 105.225 ... ... -0.978408
0.001549 ... ... 0.013 0 0.013 342000 106.625 -0.600 107.225 ... ... -0.978341
0.00153 ... ... 0.013 0 0.013 344000 108.625 -0.600 109.225 ... ... -0.978274
0.001512 ... ... 0.013 0 0.013 346000 110.625 -0.600 111.225 ... ... -0.978206
0.001494 ... ... 0.013 0 0.013 348000 112.625 -0.600 113.225 ... ... -0.978139
0.001476 ... ... 0.013 0 0.013 350000 114.625 -0.600 115.225 ... ... -0.978073
0.001459 ... ... 0.013 0 0.013 352000 116.625 -0.600 117.225 ... ... -0.978006
0.001443 ... ... 0.013 0 0.013 354000 118.625 -0.600 119.225 ... ... -0.977939
0.001427 ... ... 0.013 0 0.013 356000 120.625 -0.600 121.225 ... ... -0.977873
0.001411 ... ... 0.013 0 0.013 358000 122.625 -0.600 123.225 ... ... -0.977807
0.001396 ... ... 0.013 0 0.013 360000 124.625 -0.600 125.225 ... ... -0.97774
0.001382 ... ... 0.013 0 0.013 362000 126.625 -0.600 127.225 ... ... -0.977674
0.001368 ... ... 0.013 0 0.013 364000 128.625 -0.600 129.225 ... ... -0.977608
0.001354 ... ... 0.013 0 0.013 366000 130.625 -0.600 131.225 ... ... -0.977542
0.001341 ... ... 0.013 0 0.013 368000 132.625 -0.600 133.225 ... ... -0.977477
0.001328 ... ... 0.013 0 0.013 370000 134.625 -0.600 135.225 ... ... -0.977411
0.001315 ... ... 0.013 0 0.013 372000 136.625 -0.600 137.225 ... ... -0.977345
0.001303 ... ... 0.013 0 0.013 374000 138.625 -0.600 139.225 ... ... -0.97728
0.001291 ... ... 0.013 0 0.013 376000 140.625 -0.600 141.225 ... ... -0.977215
0.001279 ... ... 0.013 0 0.013 378000 142.625 -0.600 143.225 ... ... -0.977149
0.001268 ... ... 0.013 0 0.013 380000 144.625 -0.600 145.225 ... ... -0.977084
0.001257 ... ... 0.013 0 0.013 382000 146.625 -0.600 147.225 ... ... -0.977019
0.001246 ... ... 0.013 0 0.013 384000 148.625 -0.600 149.225 ... ... -0.976954
0.001236 ... ... 0.013 0 0.013 386000 150.625 -0.600 151.225 ... ... -0.976889
0.001225 ... ... 0.013 0 0.013 388000 152.625 -0.600 153.225 ... ... -0.976825
0.001215 ... ... 0.013 0 0.013 390000 154.625 -0.600 155.225 ... ... -0.97676
0.001206 ... ... 0.013 0 0.013 392000 156.625 -0.600 157.225 ... ... -0.976696
0.001196 ... ... 0.013 0 0.013 394000 158.625 -0.600 159.225 ... ... -0.976631
0.001187 ... ... 0.013 0 0.013 396000 160.625 -0.600 161.225 ... ... -0.976567
0.001177 ... ... 0.013 0 0.013 398000 162.625 -0.600 163.225 ... ... -0.976503
0.001168 ... ... 0.013 0 0.013 400000 164.625 -0.600 165.225 ... ... -0.976438
0.00116 ... ... 0.013 0 0.013 402000 166.625 -0.600 167.225 ... ... -0.976374
0.001151 ... ... 0.013 0 0.013 404000 168.625 -0.600 169.225 ... ... -0.97631
0.001142 ... ... 0.013 0 0.013 406000 170.625 -0.600 171.225 ... ... -0.976247
0.001134 ... ... 0.013 0 0.013 408000 172.625 -0.600 173.225 ... ... -0.976183
0.001126 ... ... 0.013 0 0.013 410000 174.625 -0.600 175.225 ... ... -0.976119
0.001119 ... ... 0.013 0 0.013 412000 176.625 -0.600 177.225 ... ... -0.976056
0.001111 ... ... 0.013 0 0.013 414000 178.625 -0.600 179.225 ... ... -0.975992
0.001103 ... ... 0.013 0 0.013 416000 180.625 -0.600 181.225 ... ... -0.975929
0.001096 ... ... 0.013 0 0.013 418000 182.625 -0.600 183.225 ... ... -0.975866
0.001089 ... ... 0.013 0 0.013 420000 184.625 -0.600 185.225 ... ... -0.975802
0.001082 ... ... 0.013 0 0.013 422000 186.625 -0.600 187.225 ... ... -0.975739
0.001075 ... ... 0.013 0 0.013 424000 188.625 -0.600 189.225 ... ... -0.975676
0.001068 ... ... 0.013 0 0.013 426000 190.625 -0.600 191.225 ... ... -0.975613
0.001061 ... ... 0.013 0 0.013 428000 192.625 -0.600 193.225 ... ... -0.97555
0.001055 ... ... 0.013 0 0.013 430000 194.625 -0.600 195.225 ... ... -0.975488
0.001048 ... ... 0.013 0 0.013 432000 196.625 -0.600 197.225 ... ... -0.975425
0.001042 ... ... 0.013 0 0.013 434000 198.625 -0.600 199.225 ... ... -0.975363
0.001036 ... ... 0.013 0 0.013 436000 200.625 -0.600 201.225 ... ... -0.9753
0.00103 ... ... 0.013 0 0.013 438000 202.625 -0.600 203.225 ... ... -0.975238

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.