DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.400
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991072 ... ... 138.750 0.650 139.400 98000 0.013 0 0.013 ... ... -0.000634
0.990994 ... ... 136.750 0.650 137.400 100000 0.013 0 0.013 ... ... -0.000648
0.990917 ... ... 134.750 0.650 135.400 102000 0.013 0 0.013 ... ... -0.000662
0.990841 ... ... 132.750 0.650 133.400 104000 0.013 0 0.013 ... ... -0.000677
0.990765 ... ... 130.750 0.650 131.400 106000 0.013 0 0.013 ... ... -0.000693
0.99069 ... ... 128.750 0.650 129.400 108000 0.013 0 0.013 ... ... -0.000708
0.990615 ... ... 126.750 0.650 127.400 110000 0.013 0 0.013 ... ... -0.000724
0.990541 ... ... 124.750 0.650 125.400 112000 0.013 0 0.013 ... ... -0.00074
0.990467 ... ... 122.750 0.650 123.400 114000 0.013 0 0.013 ... ... -0.000757
0.990394 ... ... 120.750 0.650 121.400 116000 0.013 0 0.013 ... ... -0.000774
0.990321 ... ... 118.750 0.650 119.400 118000 0.013 0 0.013 ... ... -0.000792
0.990248 ... ... 116.750 0.650 117.400 120000 0.013 0 0.013 ... ... -0.000811
0.990177 ... ... 114.750 0.650 115.400 122000 0.013 0 0.013 ... ... -0.000829
0.990105 ... ... 112.750 0.650 113.400 124000 0.013 0 0.013 ... ... -0.000848
0.990034 ... ... 110.750 0.650 111.400 126000 0.013 0 0.013 ... ... -0.000868
0.989963 ... ... 108.750 0.650 109.400 128000 0.013 0 0.013 ... ... -0.000889
0.989893 ... ... 106.750 0.650 107.400 130000 0.013 0 0.013 ... ... -0.00091
0.989823 ... ... 104.750 0.650 105.400 132000 0.013 0 0.013 ... ... -0.000932
0.989754 ... ... 102.750 0.650 103.400 134000 0.013 0 0.013 ... ... -0.000954
0.989685 ... ... 100.750 0.650 101.400 136000 0.013 0 0.013 ... ... -0.000978
0.989616 ... ... 98.750 0.650 99.400 138000 0.013 0 0.013 ... ... -0.001002
0.989548 ... ... 96.750 0.650 97.400 140000 0.013 0 0.013 ... ... -0.001026
0.98948 ... ... 94.750 0.650 95.400 142000 0.013 0 0.013 ... ... -0.001052
0.989413 ... ... 92.750 0.650 93.400 144000 0.013 0 0.013 ... ... -0.001079
0.989345 ... ... 90.750 0.650 91.400 146000 0.013 0 0.013 ... ... -0.001107
0.989278 ... ... 88.750 0.650 89.400 148000 0.013 0 0.013 ... ... -0.001136
0.989212 ... ... 86.750 0.650 87.400 150000 0.013 0 0.013 ... ... -0.001166
0.989145 ... ... 84.750 0.650 85.400 152000 0.013 0 0.013 ... ... -0.001197
0.989079 ... ... 82.750 0.650 83.400 154000 0.013 0 0.013 ... ... -0.001229
0.989014 ... ... 80.750 0.650 81.400 156000 0.013 0 0.013 ... ... -0.001263
0.988948 ... ... 78.750 0.650 79.400 158000 0.013 0 0.013 ... ... -0.001298
0.988883 ... ... 76.750 0.650 77.400 160000 0.013 0 0.013 ... ... -0.001335
0.988818 ... ... 74.750 0.650 75.400 162000 0.013 0 0.013 ... ... -0.001374
0.988754 ... ... 72.750 0.650 73.400 164000 0.013 0 0.013 ... ... -0.001414
0.98869 ... ... 70.750 0.650 71.400 166000 0.013 0 0.013 ... ... -0.001457
0.988626 ... ... 68.750 0.650 69.400 168000 0.013 0 0.013 ... ... -0.001501
0.988562 ... ... 66.750 0.650 67.400 170000 0.013 0 0.013 ... ... -0.001549
0.988499 ... ... 64.750 0.650 65.400 172000 0.013 0 0.013 ... ... -0.001598
0.988436 ... ... 62.750 0.650 63.400 174000 0.013 0 0.013 ... ... -0.00165
0.988373 ... ... 60.750 0.650 61.400 176000 0.013 0 0.013 ... ... -0.001705
0.98831 ... ... 58.750 0.650 59.400 178000 0.013 0 0.013 ... ... -0.001764
0.988248 ... ... 56.750 0.650 57.400 180000 0.013 0 0.013 ... ... -0.001826
0.988186 ... ... 54.750 0.650 55.400 182000 0.013 0 0.013 ... ... -0.001892
0.988124 ... ... 52.750 0.650 53.400 184000 0.013 0 0.013 ... ... -0.001962
0.988062 ... ... 50.750 0.650 51.400 186000 0.013 0 0.013 ... ... -0.002038
0.988 ... ... 48.750 0.650 49.400 188000 0.013 0 0.013 ... ... -0.002119
0.987939 ... ... 46.750 0.650 47.400 190000 0.013 0 0.013 ... ... -0.002206
0.987878 ... ... 44.750 0.650 45.400 192000 0.013 0 0.013 ... ... -0.002299
0.987817 ... ... 42.750 0.650 43.400 194000 0.013 0 0.013 ... ... -0.0024
0.987757 ... ... 40.750 0.650 41.400 196000 0.013 0 0.013 ... ... -0.00251
0.987696 ... ... 38.750 0.650 39.400 198000 0.013 0 0.013 ... ... -0.00263
0.987636 ... ... 36.750 0.650 37.400 200000 0.013 0 0.013 ... ... -0.00276
0.987576 ... ... 34.750 0.650 35.400 202000 0.013 0 0.013 ... ... -0.002904
0.987516 ... ... 32.750 0.650 33.400 204000 0.013 0 0.013 ... ... -0.003064
0.987456 ... ... 30.750 0.650 31.400 206000 0.013 0 0.013 ... ... -0.003241
0.987397 ... ... 28.750 0.650 29.400 208000 0.013 0 0.013 ... ... -0.00344
0.987338 ... ... 26.750 0.650 27.400 210000 0.013 0 0.013 ... ... -0.003664
0.987279 ... ... 24.750 0.650 25.400 212000 0.013 0 0.013 ... ... -0.00392
0.987221 ... ... 22.750 0.650 23.400 214000 0.013 0 0.013 ... ... -0.004212
0.987163 ... ... 20.750 0.650 21.400 216000 0.013 0 0.013 ... ... -0.004556
0.987105 ... ... 18.750 0.650 19.400 218000 0.013 0 0.013 ... ... -0.004958
0.987047 ... ... 16.750 0.650 17.400 220000 0.013 0 0.013 ... ... -0.005444
0.986989 ... ... 14.750 0.650 15.400 222000 0.013 0 0.013 ... ... -0.006038
0.986931 ... ... 12.750 0.650 13.400 224000 0.013 0 0.013 ... ... -0.006785
0.986873 ... ... 10.750 0.650 11.400 226000 0.013 0 0.013 ... ... -0.007759
0.986816 ... ... 8.750 0.650 9.400 228000 0.013 0 0.013 ... ... -0.009089
0.986758 ... ... 6.750 0.650 7.400 230000 0.013 0 0.013 ... ... -0.011029
0.986701 ... ... 4.750 0.650 5.400 232000 0.013 0 0.013 ... ... -0.014159
0.958884 ... ... 2.850 0.575 3.425 234000 0.025 -0.075 0.100 ... ... -0.033718
0.770013 ... ... 1.275 0.375 1.650 236000 0.250 -0.275 0.525 ... ... -0.227244
0.373536 ... ... 0.350 0.125 0.475 238000 1.075 -0.525 1.600 ... ... -0.624499
0.066542 ... ... 0.025 0.025 0.050 240000 2.650 -0.600 3.250 ... ... -0.927712
0.02762 ... ... 0.013 0.013 0.025 242000 4.625 -0.625 5.250 ... ... -0.96429
0.012477 ... ... 0.013 0 0.013 244000 6.600 -0.650 7.250 ... ... -0.986361
0.010185 ... ... 0.013 0 0.013 246000 8.600 -0.650 9.250 ... ... -0.986305
0.008672 ... ... 0.013 0 0.013 248000 10.600 -0.650 11.250 ... ... -0.986249
0.007589 ... ... 0.013 0 0.013 250000 12.600 -0.650 13.250 ... ... -0.986194
0.006772 ... ... 0.013 0 0.013 252000 14.600 -0.650 15.250 ... ... -0.986138
0.00613 ... ... 0.013 0 0.013 254000 16.600 -0.650 17.250 ... ... -0.986082
0.005616 ... ... 0.013 0 0.013 256000 18.600 -0.650 19.250 ... ... -0.986027
0.005191 ... ... 0.013 0 0.013 258000 20.600 -0.650 21.250 ... ... -0.985972
0.004833 ... ... 0.013 0 0.013 260000 22.600 -0.650 23.250 ... ... -0.985916
0.004529 ... ... 0.013 0 0.013 262000 24.600 -0.650 25.250 ... ... -0.985861
0.004266 ... ... 0.013 0 0.013 264000 26.600 -0.650 27.250 ... ... -0.985806
0.004035 ... ... 0.013 0 0.013 266000 28.600 -0.650 29.250 ... ... -0.985751
0.003833 ... ... 0.013 0 0.013 268000 30.600 -0.650 31.250 ... ... -0.985696
0.003653 ... ... 0.013 0 0.013 270000 32.600 -0.650 33.250 ... ... -0.985642
0.003492 ... ... 0.013 0 0.013 272000 34.600 -0.650 35.250 ... ... -0.985588
0.003346 ... ... 0.013 0 0.013 274000 36.600 -0.650 37.250 ... ... -0.985533
0.003215 ... ... 0.013 0 0.013 276000 38.600 -0.650 39.250 ... ... -0.985479
0.003095 ... ... 0.013 0 0.013 278000 40.600 -0.650 41.250 ... ... -0.985425
0.002985 ... ... 0.013 0 0.013 280000 42.600 -0.650 43.250 ... ... -0.985372
0.002885 ... ... 0.013 0 0.013 282000 44.600 -0.650 45.250 ... ... -0.985318
0.002792 ... ... 0.013 0 0.013 284000 46.600 -0.650 47.250 ... ... -0.985265
0.002707 ... ... 0.013 0 0.013 286000 48.600 -0.650 49.250 ... ... -0.985211
0.002627 ... ... 0.013 0 0.013 288000 50.600 -0.650 51.250 ... ... -0.985158
0.002552 ... ... 0.013 0 0.013 290000 52.600 -0.650 53.250 ... ... -0.985105
0.002484 ... ... 0.013 0 0.013 292000 54.600 -0.650 55.250 ... ... -0.985052
0.00242 ... ... 0.013 0 0.013 294000 56.600 -0.650 57.250 ... ... -0.984999
0.002359 ... ... 0.013 0 0.013 296000 58.600 -0.650 59.250 ... ... -0.984947
0.002302 ... ... 0.013 0 0.013 298000 60.600 -0.650 61.250 ... ... -0.984894
0.002248 ... ... 0.013 0 0.013 300000 62.600 -0.650 63.250 ... ... -0.984842
0.002197 ... ... 0.013 0 0.013 302000 64.600 -0.650 65.250 ... ... -0.984789
0.00215 ... ... 0.013 0 0.013 304000 66.600 -0.650 67.250 ... ... -0.984737
0.002105 ... ... 0.013 0 0.013 306000 68.600 -0.650 69.250 ... ... -0.984685
0.002062 ... ... 0.013 0 0.013 308000 70.600 -0.650 71.250 ... ... -0.984633
0.002021 ... ... 0.013 0 0.013 310000 72.600 -0.650 73.250 ... ... -0.984581
0.001982 ... ... 0.013 0 0.013 312000 74.600 -0.650 75.250 ... ... -0.984529
0.001946 ... ... 0.013 0 0.013 314000 76.600 -0.650 77.250 ... ... -0.984477
0.00191 ... ... 0.013 0 0.013 316000 78.600 -0.650 79.250 ... ... -0.984425
0.001877 ... ... 0.013 0 0.013 318000 80.600 -0.650 81.250 ... ... -0.984374
0.001845 ... ... 0.013 0 0.013 320000 82.600 -0.650 83.250 ... ... -0.984322
0.001814 ... ... 0.013 0 0.013 322000 84.600 -0.650 85.250 ... ... -0.984271
0.001785 ... ... 0.013 0 0.013 324000 86.600 -0.650 87.250 ... ... -0.98422
0.001757 ... ... 0.013 0 0.013 326000 88.600 -0.650 89.250 ... ... -0.984168
0.00173 ... ... 0.013 0 0.013 328000 90.600 -0.650 91.250 ... ... -0.984117
0.001704 ... ... 0.013 0 0.013 330000 92.600 -0.650 93.250 ... ... -0.984066
0.001679 ... ... 0.013 0 0.013 332000 94.600 -0.650 95.250 ... ... -0.984015
0.001655 ... ... 0.013 0 0.013 334000 96.600 -0.650 97.250 ... ... -0.983964
0.001632 ... ... 0.013 0 0.013 336000 98.600 -0.650 99.250 ... ... -0.983914
0.001609 ... ... 0.013 0 0.013 338000 100.600 -0.650 101.250 ... ... -0.983863
0.001588 ... ... 0.013 0 0.013 340000 102.600 -0.650 103.250 ... ... -0.983813
0.001567 ... ... 0.013 0 0.013 342000 104.600 -0.650 105.250 ... ... -0.983762
0.001547 ... ... 0.013 0 0.013 344000 106.600 -0.650 107.250 ... ... -0.983712
0.001528 ... ... 0.013 0 0.013 346000 108.600 -0.650 109.250 ... ... -0.983661
0.00151 ... ... 0.013 0 0.013 348000 110.600 -0.650 111.250 ... ... -0.983611
0.001492 ... ... 0.013 0 0.013 350000 112.600 -0.650 113.250 ... ... -0.983561
0.001474 ... ... 0.013 0 0.013 352000 114.600 -0.650 115.250 ... ... -0.983511
0.001457 ... ... 0.013 0 0.013 354000 116.600 -0.650 117.250 ... ... -0.983461
0.001441 ... ... 0.013 0 0.013 356000 118.600 -0.650 119.250 ... ... -0.983412
0.001425 ... ... 0.013 0 0.013 358000 120.600 -0.650 121.250 ... ... -0.983362
0.001409 ... ... 0.013 0 0.013 360000 122.600 -0.650 123.250 ... ... -0.983313
0.001394 ... ... 0.013 0 0.013 362000 124.600 -0.650 125.250 ... ... -0.983263
0.00138 ... ... 0.013 0 0.013 364000 126.600 -0.650 127.250 ... ... -0.983214
0.001366 ... ... 0.013 0 0.013 366000 128.600 -0.650 129.250 ... ... -0.983164
0.001352 ... ... 0.013 0 0.013 368000 130.600 -0.650 131.250 ... ... -0.983115
0.001339 ... ... 0.013 0 0.013 370000 132.600 -0.650 133.250 ... ... -0.983066
0.001326 ... ... 0.013 0 0.013 372000 134.600 -0.650 135.250 ... ... -0.983017
0.001313 ... ... 0.013 0 0.013 374000 136.600 -0.650 137.250 ... ... -0.982968
0.001301 ... ... 0.013 0 0.013 376000 138.600 -0.650 139.250 ... ... -0.982919
0.001289 ... ... 0.013 0 0.013 378000 140.600 -0.650 141.250 ... ... -0.98287
0.001277 ... ... 0.013 0 0.013 380000 142.600 -0.650 143.250 ... ... -0.982821
0.001266 ... ... 0.013 0 0.013 382000 144.600 -0.650 145.250 ... ... -0.982773
0.001255 ... ... 0.013 0 0.013 384000 146.600 -0.650 147.250 ... ... -0.982724
0.001244 ... ... 0.013 0 0.013 386000 148.600 -0.650 149.250 ... ... -0.982676
0.001233 ... ... 0.013 0 0.013 388000 150.600 -0.650 151.250 ... ... -0.982627
0.001223 ... ... 0.013 0 0.013 390000 152.600 -0.650 153.250 ... ... -0.982579
0.001213 ... ... 0.013 0 0.013 392000 154.600 -0.650 155.250 ... ... -0.982531
0.001203 ... ... 0.013 0 0.013 394000 156.600 -0.650 157.250 ... ... -0.982482
0.001194 ... ... 0.013 0 0.013 396000 158.600 -0.650 159.250 ... ... -0.982434
0.001184 ... ... 0.013 0 0.013 398000 160.600 -0.650 161.250 ... ... -0.982386
0.001175 ... ... 0.013 0 0.013 400000 162.600 -0.650 163.250 ... ... -0.982338
0.001166 ... ... 0.013 0 0.013 402000 164.600 -0.650 165.250 ... ... -0.98229
0.001157 ... ... 0.013 0 0.013 404000 166.600 -0.650 167.250 ... ... -0.982242
0.001149 ... ... 0.013 0 0.013 406000 168.600 -0.650 169.250 ... ... -0.982194
0.00114 ... ... 0.013 0 0.013 408000 170.600 -0.650 171.250 ... ... -0.982147
0.001132 ... ... 0.013 0 0.013 410000 172.600 -0.650 173.250 ... ... -0.982099
0.001124 ... ... 0.013 0 0.013 412000 174.600 -0.650 175.250 ... ... -0.982051
0.001116 ... ... 0.013 0 0.013 414000 176.600 -0.650 177.250 ... ... -0.982004
0.001109 ... ... 0.013 0 0.013 416000 178.600 -0.650 179.250 ... ... -0.981956
0.001101 ... ... 0.013 0 0.013 418000 180.600 -0.650 181.250 ... ... -0.981909
0.001094 ... ... 0.013 0 0.013 420000 182.600 -0.650 183.250 ... ... -0.981862
0.001087 ... ... 0.013 0 0.013 422000 184.600 -0.650 185.250 ... ... -0.981814
0.00108 ... ... 0.013 0 0.013 424000 186.600 -0.650 187.250 ... ... -0.981767
0.001073 ... ... 0.013 0 0.013 426000 188.600 -0.650 189.250 ... ... -0.98172
0.001066 ... ... 0.013 0 0.013 428000 190.600 -0.650 191.250 ... ... -0.981673
0.001059 ... ... 0.013 0 0.013 430000 192.600 -0.650 193.250 ... ... -0.981626
0.001053 ... ... 0.013 0 0.013 432000 194.600 -0.650 195.250 ... ... -0.981579
0.001046 ... ... 0.013 0 0.013 434000 196.600 -0.650 197.250 ... ... -0.981532

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.