DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 246.500
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.988946 ... ... 153.150 -0.650 152.500 94000 0.013 0 0.013 ... ... -0.000565
0.988847 ... ... 151.150 -0.650 150.500 96000 0.013 0 0.013 ... ... -0.000577
0.988749 ... ... 149.150 -0.650 148.500 98000 0.013 0 0.013 ... ... -0.00059
0.988652 ... ... 147.150 -0.650 146.500 100000 0.013 0 0.013 ... ... -0.000602
0.988556 ... ... 145.150 -0.650 144.500 102000 0.013 0 0.013 ... ... -0.000615
0.98846 ... ... 143.150 -0.650 142.500 104000 0.013 0 0.013 ... ... -0.000629
0.988365 ... ... 141.150 -0.650 140.500 106000 0.013 0 0.013 ... ... -0.000642
0.988271 ... ... 139.150 -0.650 138.500 108000 0.013 0 0.013 ... ... -0.000656
0.988177 ... ... 137.150 -0.650 136.500 110000 0.013 0 0.013 ... ... -0.00067
0.988084 ... ... 135.150 -0.650 134.500 112000 0.013 0 0.013 ... ... -0.000685
0.987992 ... ... 133.150 -0.650 132.500 114000 0.013 0 0.013 ... ... -0.0007
0.987901 ... ... 131.150 -0.650 130.500 116000 0.013 0 0.013 ... ... -0.000715
0.98781 ... ... 129.150 -0.650 128.500 118000 0.013 0 0.013 ... ... -0.00073
0.987719 ... ... 127.150 -0.650 126.500 120000 0.013 0 0.013 ... ... -0.000746
0.987629 ... ... 125.150 -0.650 124.500 122000 0.013 0 0.013 ... ... -0.000763
0.98754 ... ... 123.150 -0.650 122.500 124000 0.013 0 0.013 ... ... -0.00078
0.987451 ... ... 121.150 -0.650 120.500 126000 0.013 0 0.013 ... ... -0.000797
0.987363 ... ... 119.150 -0.650 118.500 128000 0.013 0 0.013 ... ... -0.000815
0.987275 ... ... 117.150 -0.650 116.500 130000 0.013 0 0.013 ... ... -0.000833
0.987187 ... ... 115.150 -0.650 114.500 132000 0.013 0 0.013 ... ... -0.000852
0.987101 ... ... 113.150 -0.650 112.500 134000 0.013 0 0.013 ... ... -0.000872
0.987014 ... ... 111.150 -0.650 110.500 136000 0.013 0 0.013 ... ... -0.000892
0.986928 ... ... 109.150 -0.650 108.500 138000 0.013 0 0.013 ... ... -0.000912
0.986843 ... ... 107.150 -0.650 106.500 140000 0.013 0 0.013 ... ... -0.000934
0.986758 ... ... 105.150 -0.650 104.500 142000 0.013 0 0.013 ... ... -0.000956
0.986673 ... ... 103.150 -0.650 102.500 144000 0.013 0 0.013 ... ... -0.000978
0.986589 ... ... 101.150 -0.650 100.500 146000 0.013 0 0.013 ... ... -0.001002
0.986506 ... ... 99.150 -0.650 98.500 148000 0.013 0 0.013 ... ... -0.001026
0.986423 ... ... 97.150 -0.650 96.500 150000 0.013 0 0.013 ... ... -0.001051
0.98634 ... ... 95.150 -0.650 94.500 152000 0.013 0 0.013 ... ... -0.001077
0.986257 ... ... 93.150 -0.650 92.500 154000 0.013 0 0.013 ... ... -0.001104
0.986175 ... ... 91.150 -0.650 90.500 156000 0.013 0 0.013 ... ... -0.001133
0.986093 ... ... 89.150 -0.650 88.500 158000 0.013 0 0.013 ... ... -0.001162
0.986012 ... ... 87.150 -0.650 86.500 160000 0.013 0 0.013 ... ... -0.001192
0.985931 ... ... 85.150 -0.650 84.500 162000 0.013 0 0.013 ... ... -0.001224
0.98585 ... ... 83.150 -0.650 82.500 164000 0.013 0 0.013 ... ... -0.001257
0.98577 ... ... 81.150 -0.650 80.500 166000 0.013 0 0.013 ... ... -0.001291
0.98569 ... ... 79.150 -0.650 78.500 168000 0.013 0 0.013 ... ... -0.001327
0.985611 ... ... 77.150 -0.650 76.500 170000 0.013 0 0.013 ... ... -0.001365
0.985531 ... ... 75.150 -0.650 74.500 172000 0.013 0 0.013 ... ... -0.001404
0.985452 ... ... 73.150 -0.650 72.500 174000 0.013 0 0.013 ... ... -0.001445
0.985374 ... ... 71.150 -0.650 70.500 176000 0.013 0 0.013 ... ... -0.001488
0.985295 ... ... 69.150 -0.650 68.500 178000 0.013 0 0.013 ... ... -0.001534
0.985218 ... ... 67.150 -0.650 66.500 180000 0.013 0 0.013 ... ... -0.001582
0.98514 ... ... 65.150 -0.650 64.500 182000 0.013 0 0.013 ... ... -0.001633
0.985063 ... ... 63.150 -0.650 62.500 184000 0.013 0 0.013 ... ... -0.001686
0.984985 ... ... 61.150 -0.650 60.500 186000 0.013 0 0.013 ... ... -0.001743
0.984909 ... ... 59.150 -0.650 58.500 188000 0.013 0 0.013 ... ... -0.001803
0.984832 ... ... 57.150 -0.650 56.500 190000 0.013 0 0.013 ... ... -0.001867
0.984756 ... ... 55.150 -0.650 54.500 192000 0.013 0 0.013 ... ... -0.001934
0.98468 ... ... 53.150 -0.650 52.500 194000 0.013 0 0.013 ... ... -0.002007
0.984604 ... ... 51.150 -0.650 50.500 196000 0.013 0 0.013 ... ... -0.002085
0.984529 ... ... 49.150 -0.650 48.500 198000 0.013 0 0.013 ... ... -0.002168
0.984454 ... ... 47.150 -0.650 46.500 200000 0.013 0 0.013 ... ... -0.002257
0.984379 ... ... 45.150 -0.650 44.500 202000 0.013 0 0.013 ... ... -0.002354
0.984304 ... ... 43.150 -0.650 42.500 204000 0.013 0 0.013 ... ... -0.002459
0.98423 ... ... 41.150 -0.650 40.500 206000 0.013 0 0.013 ... ... -0.002573
0.984156 ... ... 39.150 -0.650 38.500 208000 0.013 0 0.013 ... ... -0.002697
0.984082 ... ... 37.150 -0.650 36.500 210000 0.013 0 0.013 ... ... -0.002833
0.984008 ... ... 35.150 -0.650 34.500 212000 0.013 0 0.013 ... ... -0.002984
0.983934 ... ... 33.150 -0.650 32.500 214000 0.013 0 0.013 ... ... -0.003151
0.983861 ... ... 31.150 -0.650 30.500 216000 0.013 0 0.013 ... ... -0.003337
0.983788 ... ... 29.150 -0.650 28.500 218000 0.013 0 0.013 ... ... -0.003546
0.983715 ... ... 27.150 -0.650 26.500 220000 0.013 0 0.013 ... ... -0.003784
0.983643 ... ... 25.150 -0.650 24.500 222000 0.013 0 0.013 ... ... -0.004056
0.983571 ... ... 23.150 -0.650 22.500 224000 0.013 0 0.013 ... ... -0.004369
0.983499 ... ... 21.150 -0.650 20.500 226000 0.013 0 0.013 ... ... -0.004737
0.983427 ... ... 19.150 -0.650 18.500 228000 0.013 0 0.013 ... ... -0.005174
0.983355 ... ... 17.150 -0.650 16.500 230000 0.013 0 0.013 ... ... -0.005702
0.983284 ... ... 15.150 -0.650 14.500 232000 0.013 0 0.013 ... ... -0.00636
0.983213 ... ... 13.150 -0.650 12.500 234000 0.013 0 0.013 ... ... -0.0072
0.983142 ... ... 11.150 -0.650 10.500 236000 0.013 0 0.013 ... ... -0.008313
0.983071 ... ... 9.150 -0.650 8.500 238000 0.013 0 0.013 ... ... -0.00987
0.983 ... ... 7.175 -0.675 6.500 240000 0.025 0 0.025 ... ... -0.020786
0.932643 ... ... 5.250 -0.675 4.575 242000 0.075 -0.050 0.125 ... ... -0.059369
0.799697 ... ... 3.500 -0.675 2.825 244000 0.325 -0.050 0.375 ... ... -0.196191
0.566408 ... ... 2.100 -0.625 1.475 246000 0.975 0.025 0.950 ... ... -0.431115
0.31535 ... ... 1.100 -0.475 0.625 248000 2.125 0.175 1.950 ... ... -0.681662
0.130335 ... ... 0.475 -0.275 0.200 250000 3.700 0.375 3.325 ... ... -0.864169
0.040107 ... ... 0.175 -0.125 0.050 252000 5.550 0.525 5.025 ... ... -0.950279
0.011306 ... ... 0.050 -0.038 0.013 254000 7.500 0.600 6.900 ... ... -0.982511
0.009423 ... ... 0.013 0 0.013 256000 9.500 0.650 8.850 ... ... -0.982442
0.00813 ... ... 0.013 0 0.013 258000 11.500 0.650 10.850 ... ... -0.982373
0.007182 ... ... 0.013 0 0.013 260000 13.500 0.650 12.850 ... ... -0.982305
0.006456 ... ... 0.013 0 0.013 262000 15.500 0.650 14.850 ... ... -0.982236
0.005879 ... ... 0.013 0 0.013 264000 17.500 0.650 16.850 ... ... -0.982168
0.005404 ... ... 0.013 0 0.013 266000 19.500 0.650 18.850 ... ... -0.982099
0.005014 ... ... 0.013 0 0.013 268000 21.500 0.650 20.850 ... ... -0.982031
0.00468 ... ... 0.013 0 0.013 270000 23.500 0.650 22.850 ... ... -0.981963
0.004397 ... ... 0.013 0 0.013 272000 25.500 0.650 24.850 ... ... -0.981896
0.004148 ... ... 0.013 0 0.013 274000 27.500 0.650 26.850 ... ... -0.981828
0.003932 ... ... 0.013 0 0.013 276000 29.500 0.650 28.850 ... ... -0.98176
0.00374 ... ... 0.013 0 0.013 278000 31.500 0.650 30.850 ... ... -0.981693
0.003568 ... ... 0.013 0 0.013 280000 33.500 0.650 32.850 ... ... -0.981626
0.003415 ... ... 0.013 0 0.013 282000 35.500 0.650 34.850 ... ... -0.981559
0.003276 ... ... 0.013 0 0.013 284000 37.500 0.650 36.850 ... ... -0.981492
0.00315 ... ... 0.013 0 0.013 286000 39.500 0.650 38.850 ... ... -0.981426
0.003035 ... ... 0.013 0 0.013 288000 41.500 0.650 40.850 ... ... -0.981359
0.002929 ... ... 0.013 0 0.013 290000 43.500 0.650 42.850 ... ... -0.981293
0.002832 ... ... 0.013 0 0.013 292000 45.500 0.650 44.850 ... ... -0.981227
0.002743 ... ... 0.013 0 0.013 294000 47.500 0.650 46.850 ... ... -0.981161
0.002661 ... ... 0.013 0 0.013 296000 49.500 0.650 48.850 ... ... -0.981095
0.002583 ... ... 0.013 0 0.013 298000 51.500 0.650 50.850 ... ... -0.981029
0.002511 ... ... 0.013 0 0.013 300000 53.500 0.650 52.850 ... ... -0.980964
0.002444 ... ... 0.013 0 0.013 302000 55.500 0.650 54.850 ... ... -0.980898
0.002382 ... ... 0.013 0 0.013 304000 57.500 0.650 56.850 ... ... -0.980833
0.002323 ... ... 0.013 0 0.013 306000 59.500 0.650 58.850 ... ... -0.980768
0.002267 ... ... 0.013 0 0.013 308000 61.500 0.650 60.850 ... ... -0.980703
0.002215 ... ... 0.013 0 0.013 310000 63.500 0.650 62.850 ... ... -0.980638
0.002165 ... ... 0.013 0 0.013 312000 65.500 0.650 64.850 ... ... -0.980573
0.002119 ... ... 0.013 0 0.013 314000 67.500 0.650 66.850 ... ... -0.980508
0.002075 ... ... 0.013 0 0.013 316000 69.500 0.650 68.850 ... ... -0.980444
0.002033 ... ... 0.013 0 0.013 318000 71.500 0.650 70.850 ... ... -0.98038
0.001993 ... ... 0.013 0 0.013 320000 73.500 0.650 72.850 ... ... -0.980315
0.001955 ... ... 0.013 0 0.013 322000 75.500 0.650 74.850 ... ... -0.980251
0.001919 ... ... 0.013 0 0.013 324000 77.500 0.650 76.850 ... ... -0.980187
0.001885 ... ... 0.013 0 0.013 326000 79.500 0.650 78.850 ... ... -0.980123
0.001852 ... ... 0.013 0 0.013 328000 81.500 0.650 80.850 ... ... -0.98006
0.001821 ... ... 0.013 0 0.013 330000 83.500 0.650 82.850 ... ... -0.979996
0.001791 ... ... 0.013 0 0.013 332000 85.500 0.650 84.850 ... ... -0.979932
0.001762 ... ... 0.013 0 0.013 334000 87.500 0.650 86.850 ... ... -0.979869
0.001734 ... ... 0.013 0 0.013 336000 89.500 0.650 88.850 ... ... -0.979806
0.001708 ... ... 0.013 0 0.013 338000 91.500 0.650 90.850 ... ... -0.979743
0.001682 ... ... 0.013 0 0.013 340000 93.500 0.650 92.850 ... ... -0.97968
0.001658 ... ... 0.013 0 0.013 342000 95.500 0.650 94.850 ... ... -0.979617
0.001634 ... ... 0.013 0 0.013 344000 97.500 0.650 96.850 ... ... -0.979554
0.001611 ... ... 0.013 0 0.013 346000 99.500 0.650 98.850 ... ... -0.979491
0.001589 ... ... 0.013 0 0.013 348000 101.500 0.650 100.850 ... ... -0.979428
0.001568 ... ... 0.013 0 0.013 350000 103.500 0.650 102.850 ... ... -0.979366
0.001548 ... ... 0.013 0 0.013 352000 105.500 0.650 104.850 ... ... -0.979304
0.001528 ... ... 0.013 0 0.013 354000 107.500 0.650 106.850 ... ... -0.979242
0.001509 ... ... 0.013 0 0.013 356000 109.500 0.650 108.850 ... ... -0.979179
0.001491 ... ... 0.013 0 0.013 358000 111.500 0.650 110.850 ... ... -0.979117
0.001473 ... ... 0.013 0 0.013 360000 113.500 0.650 112.850 ... ... -0.979056
0.001456 ... ... 0.013 0 0.013 362000 115.500 0.650 114.850 ... ... -0.978994
0.001439 ... ... 0.013 0 0.013 364000 117.500 0.650 116.850 ... ... -0.978932
0.001423 ... ... 0.013 0 0.013 366000 119.500 0.650 118.850 ... ... -0.978871
0.001407 ... ... 0.013 0 0.013 368000 121.500 0.650 120.850 ... ... -0.978809
0.001392 ... ... 0.013 0 0.013 370000 123.500 0.650 122.850 ... ... -0.978748
0.001377 ... ... 0.013 0 0.013 372000 125.500 0.650 124.850 ... ... -0.978687
0.001363 ... ... 0.013 0 0.013 374000 127.500 0.650 126.850 ... ... -0.978625
0.001349 ... ... 0.013 0 0.013 376000 129.500 0.650 128.850 ... ... -0.978564
0.001336 ... ... 0.013 0 0.013 378000 131.500 0.650 130.850 ... ... -0.978503
0.001323 ... ... 0.013 0 0.013 380000 133.500 0.650 132.850 ... ... -0.978443
0.00131 ... ... 0.013 0 0.013 382000 135.500 0.650 134.850 ... ... -0.978382
0.001297 ... ... 0.013 0 0.013 384000 137.500 0.650 136.850 ... ... -0.978321
0.001285 ... ... 0.013 0 0.013 386000 139.500 0.650 138.850 ... ... -0.978261
0.001273 ... ... 0.013 0 0.013 388000 141.500 0.650 140.850 ... ... -0.9782
0.001262 ... ... 0.013 0 0.013 390000 143.500 0.650 142.850 ... ... -0.97814
0.00125 ... ... 0.013 0 0.013 392000 145.500 0.650 144.850 ... ... -0.97808
0.001239 ... ... 0.013 0 0.013 394000 147.500 0.650 146.850 ... ... -0.978019
0.001229 ... ... 0.013 0 0.013 396000 149.500 0.650 148.850 ... ... -0.977959
0.001218 ... ... 0.013 0 0.013 398000 151.500 0.650 150.850 ... ... -0.977899
0.001208 ... ... 0.013 0 0.013 400000 153.500 0.650 152.850 ... ... -0.977839
0.001198 ... ... 0.013 0 0.013 402000 155.500 0.650 154.850 ... ... -0.97778
0.001189 ... ... 0.013 0 0.013 404000 157.500 0.650 156.850 ... ... -0.97772
0.001179 ... ... 0.013 0 0.013 406000 159.500 0.650 158.850 ... ... -0.97766
0.00117 ... ... 0.013 0 0.013 408000 161.500 0.650 160.850 ... ... -0.977601
0.001161 ... ... 0.013 0 0.013 410000 163.500 0.650 162.850 ... ... -0.977541
0.001152 ... ... 0.013 0 0.013 412000 165.500 0.650 164.850 ... ... -0.977482
0.001143 ... ... 0.013 0 0.013 414000 167.500 0.650 166.850 ... ... -0.977423
0.001135 ... ... 0.013 0 0.013 416000 169.500 0.650 168.850 ... ... -0.977364
0.001126 ... ... 0.013 0 0.013 418000 171.500 0.650 170.850 ... ... -0.977304
0.001118 ... ... 0.013 0 0.013 420000 173.500 0.650 172.850 ... ... -0.977245
0.00111 ... ... 0.013 0 0.013 422000 175.500 0.650 174.850 ... ... -0.977186
0.001103 ... ... 0.013 0 0.013 424000 177.500 0.650 176.850 ... ... -0.977128
0.001095 ... ... 0.013 0 0.013 426000 179.500 0.650 178.850 ... ... -0.977069
0.001088 ... ... 0.013 0 0.013 428000 181.500 0.650 180.850 ... ... -0.97701
0.00108 ... ... 0.013 0 0.013 430000 183.500 0.650 182.850 ... ... -0.976951
0.001073 ... ... 0.013 0 0.013 432000 185.500 0.650 184.850 ... ... -0.976893

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.