DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 244
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.962103 ... ... 150.200 -0.200 150 94000 0.013 0 0.013 ... ... -0.000575
0.961764 ... ... 148.200 -0.200 148 96000 0.013 0 0.013 ... ... -0.000588
0.961427 ... ... 146.200 -0.200 146 98000 0.013 0 0.013 ... ... -0.0006
0.961094 ... ... 144.200 -0.200 144 100000 0.013 0 0.013 ... ... -0.000613
0.960762 ... ... 142.200 -0.200 142 102000 0.013 0 0.013 ... ... -0.000627
0.960434 ... ... 140.200 -0.200 140 104000 0.013 0 0.013 ... ... -0.00064
0.960107 ... ... 138.200 -0.200 138 106000 0.013 0 0.013 ... ... -0.000654
0.959783 ... ... 136.200 -0.200 136 108000 0.013 0 0.013 ... ... -0.000669
0.959462 ... ... 134.200 -0.200 134 110000 0.013 0 0.013 ... ... -0.000683
0.959143 ... ... 132.200 -0.200 132 112000 0.013 0 0.013 ... ... -0.000698
0.958825 ... ... 130.200 -0.200 130 114000 0.013 0 0.013 ... ... -0.000714
0.95851 ... ... 128.200 -0.200 128 116000 0.013 0 0.013 ... ... -0.000729
0.958197 ... ... 126.200 -0.200 126 118000 0.013 0 0.013 ... ... -0.000745
0.957886 ... ... 124.200 -0.200 124 120000 0.013 0 0.013 ... ... -0.000762
0.957577 ... ... 122.200 -0.200 122 122000 0.013 0 0.013 ... ... -0.000779
0.95727 ... ... 120.200 -0.200 120 124000 0.013 0 0.013 ... ... -0.000797
0.956965 ... ... 118.200 -0.200 118 126000 0.013 0 0.013 ... ... -0.000814
0.956661 ... ... 116.200 -0.200 116 128000 0.013 0 0.013 ... ... -0.000833
0.956359 ... ... 114.200 -0.200 114 130000 0.013 0 0.013 ... ... -0.000852
0.956059 ... ... 112.200 -0.200 112 132000 0.013 0 0.013 ... ... -0.000871
0.955761 ... ... 110.200 -0.200 110 134000 0.013 0 0.013 ... ... -0.000892
0.955464 ... ... 108.200 -0.200 108 136000 0.013 0 0.013 ... ... -0.000912
0.955169 ... ... 106.200 -0.200 106 138000 0.013 0 0.013 ... ... -0.000934
0.954876 ... ... 104.200 -0.200 104 140000 0.013 0 0.013 ... ... -0.000956
0.954584 ... ... 102.200 -0.200 102 142000 0.013 0 0.013 ... ... -0.000979
0.954293 ... ... 100.200 -0.200 100 144000 0.013 0 0.013 ... ... -0.001003
0.954004 ... ... 98.200 -0.200 98 146000 0.013 0 0.013 ... ... -0.001027
0.953717 ... ... 96.200 -0.200 96 148000 0.013 0 0.013 ... ... -0.001052
0.953431 ... ... 94.200 -0.200 94 150000 0.013 0 0.013 ... ... -0.001079
0.953146 ... ... 92.200 -0.200 92 152000 0.013 0 0.013 ... ... -0.001106
0.952863 ... ... 90.200 -0.200 90 154000 0.013 0 0.013 ... ... -0.001135
0.95258 ... ... 88.200 -0.200 88 156000 0.013 0 0.013 ... ... -0.001164
0.9523 ... ... 86.200 -0.200 86 158000 0.013 0 0.013 ... ... -0.001195
0.95202 ... ... 84.200 -0.200 84 160000 0.013 0 0.013 ... ... -0.001227
0.951742 ... ... 82.200 -0.200 82 162000 0.013 0 0.013 ... ... -0.00126
0.951465 ... ... 80.200 -0.200 80 164000 0.013 0 0.013 ... ... -0.001295
0.951189 ... ... 78.200 -0.200 78 166000 0.013 0 0.013 ... ... -0.001331
0.950914 ... ... 76.200 -0.200 76 168000 0.013 0 0.013 ... ... -0.001369
0.950641 ... ... 74.200 -0.200 74 170000 0.013 0 0.013 ... ... -0.001409
0.950368 ... ... 72.200 -0.200 72 172000 0.013 0 0.013 ... ... -0.00145
0.950097 ... ... 70.200 -0.200 70 174000 0.013 0 0.013 ... ... -0.001494
0.949827 ... ... 68.200 -0.200 68 176000 0.013 0 0.013 ... ... -0.00154
0.949558 ... ... 66.200 -0.200 66 178000 0.013 0 0.013 ... ... -0.001589
0.94929 ... ... 64.200 -0.200 64 180000 0.013 0 0.013 ... ... -0.00164
0.949023 ... ... 62.200 -0.200 62 182000 0.013 0 0.013 ... ... -0.001694
0.948757 ... ... 60.200 -0.200 60 184000 0.013 0 0.013 ... ... -0.001752
0.948492 ... ... 58.200 -0.200 58 186000 0.013 0 0.013 ... ... -0.001813
0.948228 ... ... 56.200 -0.200 56 188000 0.013 0 0.013 ... ... -0.001877
0.947965 ... ... 54.200 -0.200 54 190000 0.013 0 0.013 ... ... -0.001946
0.947703 ... ... 52.200 -0.200 52 192000 0.013 0 0.013 ... ... -0.00202
0.947442 ... ... 50.200 -0.200 50 194000 0.013 0 0.013 ... ... -0.002099
0.947182 ... ... 48.200 -0.200 48 196000 0.025 0 0.025 ... ... -0.003866
0.946923 ... ... 46.200 -0.200 46 198000 0.025 0 0.025 ... ... -0.004025
0.946665 ... ... 44.200 -0.200 44 200000 0.025 0 0.025 ... ... -0.004196
0.946407 ... ... 42.200 -0.200 42 202000 0.050 0 0.050 ... ... -0.007642
0.946151 ... ... 40.200 -0.200 40 204000 0.075 0 0.075 ... ... -0.010972
0.945895 ... ... 38.200 -0.200 38 206000 0.100 0 0.100 ... ... -0.014322
0.94564 ... ... 36.200 -0.200 36 208000 0.125 0 0.125 ... ... -0.017766
0.943562 ... ... 34.225 -0.200 34.025 210000 0.175 -0.025 0.200 ... ... -0.023927
0.939433 ... ... 32.275 -0.200 32.075 212000 0.250 0 0.250 ... ... -0.032525
0.933117 ... ... 30.350 -0.200 30.150 214000 0.325 -0.025 0.350 ... ... -0.041141
0.924563 ... ... 28.475 -0.225 28.250 216000 0.450 -0.025 0.475 ... ... -0.054081
0.912062 ... ... 26.600 -0.200 26.400 218000 0.600 0 0.600 ... ... -0.068877
0.897508 ... ... 24.800 -0.225 24.575 220000 0.775 0 0.775 ... ... -0.085473
0.879436 ... ... 23.025 -0.225 22.800 222000 0.975 -0.025 1 ... ... -0.103861
0.858171 ... ... 21.300 -0.225 21.075 224000 1.250 -0.025 1.275 ... ... -0.126887
0.834009 ... ... 19.625 -0.225 19.400 226000 1.550 -0.025 1.575 ... ... -0.151298
0.807189 ... ... 18 -0.225 17.775 228000 1.925 -0.025 1.950 ... ... -0.17948
0.776958 ... ... 16.450 -0.225 16.225 230000 2.350 -0.050 2.400 ... ... -0.209864
0.743859 ... ... 14.975 -0.225 14.750 232000 2.850 -0.050 2.900 ... ... -0.243138
0.708385 ... ... 13.550 -0.200 13.350 234000 3.425 -0.025 3.450 ... ... -0.278806
0.671481 ... ... 12.225 -0.225 12 236000 4.075 -0.025 4.100 ... ... -0.316426
0.632388 ... ... 10.975 -0.225 10.750 238000 4.825 0 4.825 ... ... -0.355971
0.591893 ... ... 9.800 -0.200 9.600 240000 5.625 -0.025 5.650 ... ... -0.396198
0.55093 ... ... 8.700 -0.200 8.500 242000 6.525 0 6.525 ... ... -0.437365
0.509513 ... ... 7.700 -0.200 7.500 244000 7.500 0 7.500 ... ... -0.478776
0.468197 ... ... 6.775 -0.200 6.575 246000 8.575 0.025 8.550 ... ... -0.519916
0.427641 ... ... 5.925 -0.175 5.750 248000 9.700 0 9.700 ... ... -0.560689
0.388145 ... ... 5.175 -0.175 5 250000 10.925 0.025 10.900 ... ... -0.600231
0.349492 ... ... 4.475 -0.175 4.300 252000 12.225 0.025 12.200 ... ... -0.638352
0.313149 ... ... 3.850 -0.150 3.700 254000 13.600 0.050 13.550 ... ... -0.674643
0.279101 ... ... 3.300 -0.125 3.175 256000 15.050 0.075 14.975 ... ... -0.708657
0.246848 ... ... 2.825 -0.125 2.700 258000 16.550 0.075 16.475 ... ... -0.740891
0.216533 ... ... 2.400 -0.125 2.275 260000 18.125 0.075 18.050 ... ... -0.770092
0.188347 ... ... 2.025 -0.125 1.900 262000 19.750 0.100 19.650 ... ... -0.796923
0.163915 ... ... 1.700 -0.100 1.600 264000 21.425 0.125 21.300 ... ... -0.82115
0.140898 ... ... 1.400 -0.075 1.325 266000 23.150 0.125 23.025 ... ... -0.842497
0.120885 ... ... 1.175 -0.075 1.100 268000 24.900 0.125 24.775 ... ... -0.862224
0.102498 ... ... 0.975 -0.075 0.900 270000 26.700 0.150 26.550 ... ... -0.878645
0.087667 ... ... 0.800 -0.050 0.750 272000 28.525 0.150 28.375 ... ... -0.893174
0.072847 ... ... 0.650 -0.050 0.600 274000 30.375 0.150 30.225 ... ... -0.905743
0.059909 ... ... 0.525 -0.050 0.475 276000 32.275 0.175 32.100 ... ... -0.914363
0.051275 ... ... 0.425 -0.025 0.400 278000 34.175 0.175 34 ... ... -0.922685
0.042745 ... ... 0.350 -0.025 0.325 280000 36.100 0.175 35.925 ... ... -0.928821
0.034183 ... ... 0.275 -0.025 0.250 282000 38.050 0.175 37.875 ... ... -0.932762
0.028056 ... ... 0.225 -0.025 0.200 284000 40.025 0.200 39.825 ... ... -0.934579
0.021894 ... ... 0.175 -0.025 0.150 286000 42 0.200 41.800 ... ... -0.936258
0.018468 ... ... 0.150 -0.025 0.125 288000 44 0.200 43.800 ... ... -0.93603
0.015084 ... ... 0.100 0 0.100 290000 46 0.200 45.800 ... ... -0.935802
0.011696 ... ... 0.075 0 0.075 292000 48 0.200 47.800 ... ... -0.935574
0.008233 ... ... 0.075 -0.025 0.050 294000 50 0.200 49.800 ... ... -0.935347
0.008009 ... ... 0.050 0 0.050 296000 52 0.200 51.800 ... ... -0.935121
0.004436 ... ... 0.050 -0.025 0.025 298000 54 0.200 53.800 ... ... -0.934895
0.004322 ... ... 0.025 0 0.025 300000 56 0.200 55.800 ... ... -0.934669
0.004214 ... ... 0.025 0 0.025 302000 58 0.200 57.800 ... ... -0.934444
0.004113 ... ... 0.025 0 0.025 304000 60 0.200 59.800 ... ... -0.93422
0.002253 ... ... 0.025 -0.013 0.013 306000 62 0.200 61.800 ... ... -0.933996
0.002202 ... ... 0.013 0 0.013 308000 64 0.200 63.800 ... ... -0.933772
0.002153 ... ... 0.013 0 0.013 310000 66 0.200 65.800 ... ... -0.933549
0.002108 ... ... 0.013 0 0.013 312000 68 0.200 67.800 ... ... -0.933326
0.002064 ... ... 0.013 0 0.013 314000 70 0.200 69.800 ... ... -0.933104
0.002023 ... ... 0.013 0 0.013 316000 72 0.200 71.800 ... ... -0.932882
0.001984 ... ... 0.013 0 0.013 318000 74 0.200 73.800 ... ... -0.932661
0.001946 ... ... 0.013 0 0.013 320000 76 0.200 75.800 ... ... -0.93244
0.00191 ... ... 0.013 0 0.013 322000 78 0.200 77.800 ... ... -0.93222
0.001877 ... ... 0.013 0 0.013 324000 80 0.200 79.800 ... ... -0.932
0.001844 ... ... 0.013 0 0.013 326000 82 0.200 81.800 ... ... -0.93178
0.001813 ... ... 0.013 0 0.013 328000 84 0.200 83.800 ... ... -0.931561
0.001783 ... ... 0.013 0 0.013 330000 86 0.200 85.800 ... ... -0.931342
0.001755 ... ... 0.013 0 0.013 332000 88 0.200 87.800 ... ... -0.931124
0.001728 ... ... 0.013 0 0.013 334000 90 0.200 89.800 ... ... -0.930906
0.001702 ... ... 0.013 0 0.013 336000 92 0.200 91.800 ... ... -0.930689
0.001676 ... ... 0.013 0 0.013 338000 94 0.200 93.800 ... ... -0.930472
0.001652 ... ... 0.013 0 0.013 340000 96 0.200 95.800 ... ... -0.930255
0.001629 ... ... 0.013 0 0.013 342000 98 0.200 97.800 ... ... -0.930039
0.001606 ... ... 0.013 0 0.013 344000 100 0.200 99.800 ... ... -0.929823
0.001585 ... ... 0.013 0 0.013 346000 102 0.200 101.800 ... ... -0.929607
0.001564 ... ... 0.013 0 0.013 348000 104 0.200 103.800 ... ... -0.929392
0.001543 ... ... 0.013 0 0.013 350000 106 0.200 105.800 ... ... -0.929178
0.001524 ... ... 0.013 0 0.013 352000 108 0.200 107.800 ... ... -0.928963
0.001505 ... ... 0.013 0 0.013 354000 110 0.200 109.800 ... ... -0.92875
0.001487 ... ... 0.013 0 0.013 356000 112 0.200 111.800 ... ... -0.928536
0.00147 ... ... 0.013 0 0.013 358000 114 0.200 113.800 ... ... -0.928323
0.001453 ... ... 0.013 0 0.013 360000 116 0.200 115.800 ... ... -0.92811
0.001436 ... ... 0.013 0 0.013 362000 118 0.200 117.800 ... ... -0.927898
0.00142 ... ... 0.013 0 0.013 364000 120 0.200 119.800 ... ... -0.927686
0.001404 ... ... 0.013 0 0.013 366000 122 0.200 121.800 ... ... -0.927474
0.001389 ... ... 0.013 0 0.013 368000 124 0.200 123.800 ... ... -0.927263
0.001375 ... ... 0.013 0 0.013 370000 126 0.200 125.800 ... ... -0.927052
0.00136 ... ... 0.013 0 0.013 372000 128 0.200 127.800 ... ... -0.926841
0.001347 ... ... 0.013 0 0.013 374000 130 0.200 129.800 ... ... -0.926631
0.001333 ... ... 0.013 0 0.013 376000 132 0.200 131.800 ... ... -0.926421
0.00132 ... ... 0.013 0 0.013 378000 134 0.200 133.800 ... ... -0.926212
0.001308 ... ... 0.013 0 0.013 380000 136 0.200 135.800 ... ... -0.926002
0.001295 ... ... 0.013 0 0.013 382000 138 0.200 137.800 ... ... -0.925794
0.001283 ... ... 0.013 0 0.013 384000 140 0.200 139.800 ... ... -0.925585
0.001271 ... ... 0.013 0 0.013 386000 142 0.200 141.800 ... ... -0.925377
0.00126 ... ... 0.013 0 0.013 388000 144 0.200 143.800 ... ... -0.925169
0.001249 ... ... 0.013 0 0.013 390000 146 0.200 145.800 ... ... -0.924961
0.001238 ... ... 0.013 0 0.013 392000 148 0.200 147.800 ... ... -0.924754
0.001227 ... ... 0.013 0 0.013 394000 150 0.200 149.800 ... ... -0.924547
0.001217 ... ... 0.013 0 0.013 396000 152 0.200 151.800 ... ... -0.924341
0.001207 ... ... 0.013 0 0.013 398000 154 0.200 153.800 ... ... -0.924135
0.001197 ... ... 0.013 0 0.013 400000 156 0.200 155.800 ... ... -0.923929
0.001187 ... ... 0.013 0 0.013 402000 158 0.200 157.800 ... ... -0.923723
0.001178 ... ... 0.013 0 0.013 404000 160 0.200 159.800 ... ... -0.923518
0.001169 ... ... 0.013 0 0.013 406000 162 0.200 161.800 ... ... -0.923313
0.00116 ... ... 0.013 0 0.013 408000 164 0.200 163.800 ... ... -0.923108
0.001151 ... ... 0.013 0 0.013 410000 166 0.200 165.800 ... ... -0.922904
0.001142 ... ... 0.013 0 0.013 412000 168 0.200 167.800 ... ... -0.9227
0.001134 ... ... 0.013 0 0.013 414000 170 0.200 169.800 ... ... -0.922496
0.001126 ... ... 0.013 0 0.013 416000 172 0.200 171.800 ... ... -0.922293
0.001118 ... ... 0.013 0 0.013 418000 174 0.200 173.800 ... ... -0.92209
0.00111 ... ... 0.013 0 0.013 420000 176 0.200 175.800 ... ... -0.921887
0.001102 ... ... 0.013 0 0.013 422000 178 0.200 177.800 ... ... -0.921684
0.001094 ... ... 0.013 0 0.013 424000 180 0.200 179.800 ... ... -0.921482
0.001087 ... ... 0.013 0 0.013 426000 182 0.200 181.800 ... ... -0.92128
0.00108 ... ... 0.013 0 0.013 428000 184 0.200 183.800 ... ... -0.921079
0.001073 ... ... 0.013 0 0.013 430000 186 0.200 185.800 ... ... -0.920877
0.001066 ... ... 0.013 0 0.013 432000 188 0.200 187.800 ... ... -0.920676
0.001059 ... ... 0.013 0 0.013 434000 190 0.200 189.800 ... ... -0.920475

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.