DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 184.300
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.949797 ... ... 103 -0.700 102.300 82000 0.013 0 0.013 ... ... -0.000852
0.949268 ... ... 101 -0.700 100.300 84000 0.013 0 0.013 ... ... -0.000877
0.948744 ... ... 99 -0.700 98.300 86000 0.013 0 0.013 ... ... -0.000903
0.948225 ... ... 97 -0.700 96.300 88000 0.013 0 0.013 ... ... -0.000929
0.94771 ... ... 95 -0.700 94.300 90000 0.013 0 0.013 ... ... -0.000956
0.947199 ... ... 93 -0.700 92.300 92000 0.013 0 0.013 ... ... -0.000985
0.946693 ... ... 91 -0.700 90.300 94000 0.013 0 0.013 ... ... -0.001014
0.946191 ... ... 89 -0.700 88.300 96000 0.013 0 0.013 ... ... -0.001044
0.945692 ... ... 87 -0.700 86.300 98000 0.013 0 0.013 ... ... -0.001076
0.945198 ... ... 85 -0.700 84.300 100000 0.013 0 0.013 ... ... -0.001109
0.944707 ... ... 83 -0.700 82.300 102000 0.013 0 0.013 ... ... -0.001143
0.944219 ... ... 81 -0.700 80.300 104000 0.013 0 0.013 ... ... -0.001178
0.943735 ... ... 79 -0.700 78.300 106000 0.013 0 0.013 ... ... -0.001215
0.943255 ... ... 77 -0.700 76.300 108000 0.013 0 0.013 ... ... -0.001254
0.942777 ... ... 75 -0.700 74.300 110000 0.013 0 0.013 ... ... -0.001294
0.942303 ... ... 73 -0.700 72.300 112000 0.013 0 0.013 ... ... -0.001337
0.941832 ... ... 71 -0.700 70.300 114000 0.013 0 0.013 ... ... -0.001381
0.941363 ... ... 69 -0.700 68.300 116000 0.013 0 0.013 ... ... -0.001428
0.940898 ... ... 67 -0.700 66.300 118000 0.025 0 0.025 ... ... -0.002625
0.940436 ... ... 65 -0.700 64.300 120000 0.025 0 0.025 ... ... -0.002716
0.939976 ... ... 63 -0.700 62.300 122000 0.025 0 0.025 ... ... -0.002812
0.939519 ... ... 61 -0.700 60.300 124000 0.050 0 0.050 ... ... -0.005107
0.939065 ... ... 59 -0.700 58.300 126000 0.050 0 0.050 ... ... -0.005293
0.938613 ... ... 57 -0.700 56.300 128000 0.075 0 0.075 ... ... -0.007567
0.938163 ... ... 55 -0.700 54.300 130000 0.100 0 0.100 ... ... -0.009823
0.937717 ... ... 53 -0.700 52.300 132000 0.125 0 0.125 ... ... -0.012105
0.937272 ... ... 51 -0.700 50.300 134000 0.175 0 0.175 ... ... -0.016211
0.93683 ... ... 49 -0.700 48.300 136000 0.225 0 0.225 ... ... -0.020295
0.935317 ... ... 47.025 -0.700 46.325 138000 0.300 0.025 0.275 ... ... -0.026001
0.931526 ... ... 45.075 -0.675 44.400 140000 0.375 0 0.375 ... ... -0.031695
0.927519 ... ... 43.150 -0.675 42.475 142000 0.475 0.025 0.450 ... ... -0.038879
0.922186 ... ... 41.250 -0.675 40.575 144000 0.600 0.025 0.575 ... ... -0.047432
0.915505 ... ... 39.375 -0.675 38.700 146000 0.750 0.050 0.700 ... ... -0.057248
0.906447 ... ... 37.525 -0.650 36.875 148000 0.900 0.025 0.875 ... ... -0.06709
0.896135 ... ... 35.725 -0.650 35.075 150000 1.100 0.050 1.050 ... ... -0.079285
0.884602 ... ... 33.950 -0.650 33.300 152000 1.325 0.050 1.275 ... ... -0.092549
0.870993 ... ... 32.200 -0.625 31.575 154000 1.575 0.050 1.525 ... ... -0.106851
0.856316 ... ... 30.500 -0.625 29.875 156000 1.875 0.050 1.825 ... ... -0.123047
0.839815 ... ... 28.825 -0.600 28.225 158000 2.225 0.075 2.150 ... ... -0.140921
0.821667 ... ... 27.225 -0.600 26.625 160000 2.600 0.100 2.500 ... ... -0.159555
0.802677 ... ... 25.650 -0.600 25.050 162000 3.025 0.100 2.925 ... ... -0.179637
0.781664 ... ... 24.125 -0.575 23.550 164000 3.475 0.100 3.375 ... ... -0.200419
0.759984 ... ... 22.650 -0.575 22.075 166000 4 0.125 3.875 ... ... -0.222994
0.73669 ... ... 21.225 -0.550 20.675 168000 4.575 0.150 4.425 ... ... -0.246572
0.712482 ... ... 19.850 -0.525 19.325 170000 5.200 0.150 5.050 ... ... -0.271027
0.687474 ... ... 18.525 -0.500 18.025 172000 5.875 0.175 5.700 ... ... -0.296246
0.661777 ... ... 17.275 -0.500 16.775 174000 6.600 0.175 6.425 ... ... -0.322119
0.635306 ... ... 16.075 -0.475 15.600 176000 7.400 0.225 7.175 ... ... -0.348735
0.6086 ... ... 14.925 -0.475 14.450 178000 8.250 0.250 8 ... ... -0.375676
0.581378 ... ... 13.825 -0.425 13.400 180000 9.150 0.250 8.900 ... ... -0.402848
0.554114 ... ... 12.800 -0.425 12.375 182000 10.100 0.275 9.825 ... ... -0.430156
0.526838 ... ... 11.825 -0.400 11.425 184000 11.125 0.300 10.825 ... ... -0.457445
0.49959 ... ... 10.900 -0.400 10.500 186000 12.200 0.325 11.875 ... ... -0.484554
0.47265 ... ... 10.025 -0.375 9.650 188000 13.300 0.325 12.975 ... ... -0.511563
0.446063 ... ... 9.200 -0.350 8.850 190000 14.475 0.325 14.150 ... ... -0.538069
0.41994 ... ... 8.450 -0.350 8.100 192000 15.700 0.350 15.350 ... ... -0.564082
0.394395 ... ... 7.725 -0.325 7.400 194000 17 0.400 16.600 ... ... -0.589133
0.369552 ... ... 7.050 -0.300 6.750 196000 18.325 0.400 17.925 ... ... -0.61375
0.345539 ... ... 6.425 -0.275 6.150 198000 19.700 0.425 19.275 ... ... -0.637511
0.322492 ... ... 5.850 -0.250 5.600 200000 21.100 0.425 20.675 ... ... -0.6608
0.299973 ... ... 5.325 -0.250 5.075 202000 22.575 0.450 22.125 ... ... -0.682491
0.278602 ... ... 4.825 -0.225 4.600 204000 24.075 0.475 23.600 ... ... -0.70353
0.258539 ... ... 4.375 -0.200 4.175 206000 25.600 0.475 25.125 ... ... -0.723921
0.238461 ... ... 3.950 -0.200 3.750 208000 27.175 0.500 26.675 ... ... -0.742927
0.219815 ... ... 3.550 -0.175 3.375 210000 28.775 0.525 28.250 ... ... -0.761163
0.201929 ... ... 3.200 -0.175 3.025 212000 30.400 0.525 29.875 ... ... -0.778607
0.185741 ... ... 2.875 -0.150 2.725 214000 32.075 0.550 31.525 ... ... -0.794347
0.169529 ... ... 2.575 -0.150 2.425 216000 33.775 0.550 33.225 ... ... -0.80913
0.155207 ... ... 2.300 -0.125 2.175 218000 35.500 0.550 34.950 ... ... -0.822913
0.141917 ... ... 2.075 -0.125 1.950 220000 37.275 0.575 36.700 ... ... -0.834636
0.12972 ... ... 1.850 -0.100 1.750 222000 39.050 0.575 38.475 ... ... -0.846229
0.118681 ... ... 1.675 -0.100 1.575 224000 40.875 0.600 40.275 ... ... -0.85559
0.107665 ... ... 1.500 -0.100 1.400 226000 42.700 0.600 42.100 ... ... -0.864794
0.099104 ... ... 1.350 -0.075 1.275 228000 44.550 0.625 43.925 ... ... -0.872748
0.090624 ... ... 1.225 -0.075 1.150 230000 46.425 0.625 45.800 ... ... -0.879413
0.083499 ... ... 1.100 -0.050 1.050 232000 48.300 0.625 47.675 ... ... -0.885929
0.07645 ... ... 1 -0.050 0.950 234000 50.200 0.625 49.575 ... ... -0.891134
0.069442 ... ... 0.925 -0.075 0.850 236000 52.125 0.650 51.475 ... ... -0.895018
0.063865 ... ... 0.825 -0.050 0.775 238000 54.050 0.650 53.400 ... ... -0.898767
0.05834 ... ... 0.775 -0.075 0.700 240000 55.975 0.650 55.325 ... ... -0.902395
0.054324 ... ... 0.700 -0.050 0.650 242000 57.925 0.650 57.275 ... ... -0.904732
0.048874 ... ... 0.625 -0.050 0.575 244000 59.850 0.650 59.200 ... ... -0.908147
0.043402 ... ... 0.550 -0.050 0.500 246000 61.800 0.650 61.150 ... ... -0.910293
0.039487 ... ... 0.500 -0.050 0.450 248000 63.775 0.675 63.100 ... ... -0.9112
0.035588 ... ... 0.425 -0.025 0.400 250000 65.750 0.700 65.050 ... ... -0.912057
0.031686 ... ... 0.375 -0.025 0.350 252000 67.725 0.700 67.025 ... ... -0.912866
0.02776 ... ... 0.350 -0.050 0.300 254000 69.700 0.700 69 ... ... -0.913633
0.025568 ... ... 0.300 -0.025 0.275 256000 71.700 0.700 71 ... ... -0.913275
0.023401 ... ... 0.275 -0.025 0.250 258000 73.700 0.700 73 ... ... -0.912918
0.021249 ... ... 0.225 0 0.225 260000 75.700 0.700 75 ... ... -0.912562
0.019108 ... ... 0.200 0 0.200 262000 77.700 0.700 77 ... ... -0.912207
0.016967 ... ... 0.175 0 0.175 264000 79.700 0.700 79 ... ... -0.911853
0.014818 ... ... 0.150 0 0.150 266000 81.700 0.700 81 ... ... -0.911499
0.012646 ... ... 0.150 -0.025 0.125 268000 83.700 0.700 83 ... ... -0.911147
0.010436 ... ... 0.125 -0.025 0.100 270000 85.700 0.700 85 ... ... -0.910795
0.01029 ... ... 0.100 0 0.100 272000 87.700 0.700 87 ... ... -0.910444
0.00805 ... ... 0.100 -0.025 0.075 274000 89.700 0.700 89 ... ... -0.910094
0.007941 ... ... 0.075 0 0.075 276000 91.700 0.700 91 ... ... -0.909745
0.007837 ... ... 0.075 0 0.075 278000 93.700 0.700 93 ... ... -0.909396
0.005555 ... ... 0.075 -0.025 0.050 280000 95.700 0.700 95 ... ... -0.909049
0.005484 ... ... 0.050 0 0.050 282000 97.700 0.700 97 ... ... -0.908702
0.005415 ... ... 0.050 0 0.050 284000 99.700 0.700 99 ... ... -0.908356
0.005349 ... ... 0.050 0 0.050 286000 101.700 0.700 101 ... ... -0.90801
0.002969 ... ... 0.025 0 0.025 288000 103.700 0.700 103 ... ... -0.907665
0.002933 ... ... 0.025 0 0.025 290000 105.700 0.700 105 ... ... -0.907321
0.002899 ... ... 0.025 0 0.025 292000 107.700 0.700 107 ... ... -0.906978
0.002866 ... ... 0.025 0 0.025 294000 109.700 0.700 109 ... ... -0.906636
0.002834 ... ... 0.025 0 0.025 296000 111.700 0.700 111 ... ... -0.906294
0.002803 ... ... 0.025 0 0.025 298000 113.700 0.700 113 ... ... -0.905953
0.002773 ... ... 0.025 0 0.025 300000 115.700 0.700 115 ... ... -0.905613
0.002744 ... ... 0.025 0 0.025 302000 117.700 0.700 117 ... ... -0.905273
0.001507 ... ... 0.025 -0.013 0.013 304000 119.700 0.700 119 ... ... -0.904934
0.001491 ... ... 0.013 0 0.013 306000 121.700 0.700 121 ... ... -0.904596
0.001476 ... ... 0.013 0 0.013 308000 123.700 0.700 123 ... ... -0.904258
0.001462 ... ... 0.013 0 0.013 310000 125.700 0.700 125 ... ... -0.903921
0.001447 ... ... 0.013 0 0.013 312000 127.700 0.700 127 ... ... -0.903585
0.001434 ... ... 0.013 0 0.013 314000 129.700 0.700 129 ... ... -0.903249
0.00142 ... ... 0.013 0 0.013 316000 131.700 0.700 131 ... ... -0.902915
0.001407 ... ... 0.013 0 0.013 318000 133.700 0.700 133 ... ... -0.90258
0.001394 ... ... 0.013 0 0.013 320000 135.700 0.700 135 ... ... -0.902247
0.001382 ... ... 0.013 0 0.013 322000 137.700 0.700 137 ... ... -0.901914
0.00137 ... ... 0.013 0 0.013 324000 139.700 0.700 139 ... ... -0.901581
0.001358 ... ... 0.013 0 0.013 326000 141.700 0.700 141 ... ... -0.90125
0.001346 ... ... 0.013 0 0.013 328000 143.700 0.700 143 ... ... -0.900918
0.001335 ... ... 0.013 0 0.013 330000 145.700 0.700 145 ... ... -0.900588
0.001324 ... ... 0.013 0 0.013 332000 147.700 0.700 147 ... ... -0.900258
0.001314 ... ... 0.013 0 0.013 334000 149.700 0.700 149 ... ... -0.899929
0.001304 ... ... 0.013 0 0.013 336000 151.700 0.700 151 ... ... -0.8996
0.001293 ... ... 0.013 0 0.013 338000 153.700 0.700 153 ... ... -0.899272
0.001283 ... ... 0.013 0 0.013 340000 155.700 0.700 155 ... ... -0.898944
0.001274 ... ... 0.013 0 0.013 342000 157.700 0.700 157 ... ... -0.898617
0.001264 ... ... 0.013 0 0.013 344000 159.700 0.700 159 ... ... -0.898291
0.001255 ... ... 0.013 0 0.013 346000 161.700 0.700 161 ... ... -0.897965
0.001246 ... ... 0.013 0 0.013 348000 163.700 0.700 163 ... ... -0.89764
0.001237 ... ... 0.013 0 0.013 350000 165.700 0.700 165 ... ... -0.897315
0.001229 ... ... 0.013 0 0.013 352000 167.700 0.700 167 ... ... -0.896991
0.00122 ... ... 0.013 0 0.013 354000 169.700 0.700 169 ... ... -0.896668
0.001212 ... ... 0.013 0 0.013 356000 171.700 0.700 171 ... ... -0.896345
0.001204 ... ... 0.013 0 0.013 358000 173.700 0.700 173 ... ... -0.896022
0.001196 ... ... 0.013 0 0.013 360000 175.700 0.700 175 ... ... -0.895701
0.001188 ... ... 0.013 0 0.013 362000 177.700 0.700 177 ... ... -0.895379
0.001181 ... ... 0.013 0 0.013 364000 179.700 0.700 179 ... ... -0.895058
0.001173 ... ... 0.013 0 0.013 366000 181.700 0.700 181 ... ... -0.894738
0.001166 ... ... 0.013 0 0.013 368000 183.700 0.700 183 ... ... -0.894418
0.001159 ... ... 0.013 0 0.013 370000 185.700 0.700 185 ... ... -0.894099
0.001152 ... ... 0.013 0 0.013 372000 187.700 0.700 187 ... ... -0.89378
0.001145 ... ... 0.013 0 0.013 374000 189.700 0.700 189 ... ... -0.893462
0.001138 ... ... 0.013 0 0.013 376000 191.700 0.700 191 ... ... -0.893145
0.001131 ... ... 0.013 0 0.013 378000 193.700 0.700 193 ... ... -0.892827
0.001125 ... ... 0.013 0 0.013 380000 195.700 0.700 195 ... ... -0.892511
0.001118 ... ... 0.013 0 0.013 382000 197.700 0.700 197 ... ... -0.892194
0.001112 ... ... 0.013 0 0.013 384000 199.700 0.700 199 ... ... -0.891879
0.001106 ... ... 0.013 0 0.013 386000 201.700 0.700 201 ... ... -0.891564
0.0011 ... ... 0.013 0 0.013 388000 203.700 0.700 203 ... ... -0.891249
0.001094 ... ... 0.013 0 0.013 390000 205.700 0.700 205 ... ... -0.890935
0.001088 ... ... 0.013 0 0.013 392000 207.700 0.700 207 ... ... -0.890621
0.001083 ... ... 0.013 0 0.013 394000 209.700 0.700 209 ... ... -0.890307
0.001077 ... ... 0.013 0 0.013 396000 211.700 0.700 211 ... ... -0.889995
0.001072 ... ... 0.013 0 0.013 398000 213.700 0.700 213 ... ... -0.889682
0.001066 ... ... 0.013 0 0.013 400000 215.700 0.700 215 ... ... -0.88937
0.001061 ... ... 0.013 0 0.013 402000 217.700 0.700 217 ... ... -0.889059

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.