DairyVisor Data

Markets - Livestock

Underlying Price: 296.650
Expiration Date: 06/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.989177 ... ... 188.650 -0.650 188 108000 0.013 0 0.013 ... ... -0.000461
0.989232 ... ... 186.650 -0.650 186 110000 0.013 0 0.013 ... ... -0.000469
0.989294 ... ... 184.650 -0.650 184 112000 0.013 0 0.013 ... ... -0.000478
0.989362 ... ... 182.650 -0.650 182 114000 0.013 0 0.013 ... ... -0.000486
0.989436 ... ... 180.650 -0.650 180 116000 0.013 0 0.013 ... ... -0.000495
0.989517 ... ... 178.650 -0.650 178 118000 0.013 0 0.013 ... ... -0.000504
0.989605 ... ... 176.650 -0.650 176 120000 0.013 0 0.013 ... ... -0.000513
0.9897 ... ... 174.650 -0.650 174 122000 0.013 0 0.013 ... ... -0.000522
0.989803 ... ... 172.650 -0.650 172 124000 0.013 0 0.013 ... ... -0.000531
0.989914 ... ... 170.650 -0.650 170 126000 0.013 0 0.013 ... ... -0.000541
0.990033 ... ... 168.650 -0.650 168 128000 0.013 0 0.013 ... ... -0.00055
0.990161 ... ... 166.650 -0.650 166 130000 0.013 0 0.013 ... ... -0.00056
0.990298 ... ... 164.650 -0.650 164 132000 0.013 0 0.013 ... ... -0.00057
0.990445 ... ... 162.650 -0.650 162 134000 0.013 0 0.013 ... ... -0.000581
0.990603 ... ... 160.650 -0.650 160 136000 0.013 0 0.013 ... ... -0.000591
0.990771 ... ... 158.650 -0.650 158 138000 0.013 0 0.013 ... ... -0.000602
0.990952 ... ... 156.650 -0.650 156 140000 0.013 0 0.013 ... ... -0.000613
0.991145 ... ... 154.650 -0.650 154 142000 0.013 0 0.013 ... ... -0.000624
0.991351 ... ... 152.650 -0.650 152 144000 0.013 0 0.013 ... ... -0.000635
0.991573 ... ... 150.650 -0.650 150 146000 0.013 0 0.013 ... ... -0.000647
0.99181 ... ... 148.650 -0.650 148 148000 0.013 0 0.013 ... ... -0.000659
0.992065 ... ... 146.650 -0.650 146 150000 0.013 0 0.013 ... ... -0.000671
0.99234 ... ... 144.650 -0.650 144 152000 0.013 0 0.013 ... ... -0.000683
0.992636 ... ... 142.650 -0.650 142 154000 0.013 0 0.013 ... ... -0.000696
0.992958 ... ... 140.650 -0.650 140 156000 0.013 0 0.013 ... ... -0.000709
0.99331 ... ... 138.650 -0.650 138 158000 0.013 0 0.013 ... ... -0.000722
0.993697 ... ... 136.650 -0.650 136 160000 0.013 0 0.013 ... ... -0.000736
0.994133 ... ... 134.650 -0.650 134 162000 0.013 0 0.013 ... ... -0.00075
0.994644 ... ... 132.650 -0.650 132 164000 0.013 0 0.013 ... ... -0.000764
0.995054 ... ... 130.650 -0.650 130 166000 0.013 0 0.013 ... ... -0.000779
0.995054 ... ... 128.650 -0.650 128 168000 0.013 0 0.013 ... ... -0.000794
0.995054 ... ... 126.650 -0.650 126 170000 0.013 0 0.013 ... ... -0.000809
0.995054 ... ... 124.650 -0.650 124 172000 0.013 0 0.013 ... ... -0.000825
0.995054 ... ... 122.650 -0.650 122 174000 0.013 0 0.013 ... ... -0.000842
0.995054 ... ... 120.650 -0.650 120 176000 0.013 0 0.013 ... ... -0.000858
0.995054 ... ... 118.650 -0.650 118 178000 0.013 0 0.013 ... ... -0.000876
0.995054 ... ... 116.650 -0.650 116 180000 0.013 0 0.013 ... ... -0.000894
0.995054 ... ... 114.650 -0.650 114 182000 0.013 0 0.013 ... ... -0.000912
0.995054 ... ... 112.650 -0.650 112 184000 0.013 0 0.013 ... ... -0.000931
0.995054 ... ... 110.650 -0.650 110 186000 0.013 0 0.013 ... ... -0.00095
0.995054 ... ... 108.650 -0.650 108 188000 0.013 0 0.013 ... ... -0.000971
0.995054 ... ... 106.650 -0.650 106 190000 0.013 0 0.013 ... ... -0.000991
0.995054 ... ... 104.650 -0.650 104 192000 0.013 0 0.013 ... ... -0.001013
0.995054 ... ... 102.650 -0.650 102 194000 0.013 0 0.013 ... ... -0.001035
0.995054 ... ... 100.650 -0.650 100 196000 0.013 0 0.013 ... ... -0.001058
0.995054 ... ... 98.650 -0.650 98 198000 0.013 0 0.013 ... ... -0.001082
0.995054 ... ... 96.650 -0.650 96 200000 0.013 0 0.013 ... ... -0.001107
0.995054 ... ... 94.650 -0.650 94 202000 0.013 0 0.013 ... ... -0.001133
0.995054 ... ... 92.650 -0.650 92 204000 0.013 0 0.013 ... ... -0.001159
0.995054 ... ... 90.650 -0.650 90 206000 0.013 0 0.013 ... ... -0.001187
0.995054 ... ... 88.650 -0.650 88 208000 0.013 0 0.013 ... ... -0.001215
0.995054 ... ... 86.650 -0.650 86 210000 0.013 0 0.013 ... ... -0.001245
0.995054 ... ... 84.650 -0.650 84 212000 0.013 0 0.013 ... ... -0.001276
0.995054 ... ... 82.650 -0.650 82 214000 0.013 0 0.013 ... ... -0.001309
0.995054 ... ... 80.650 -0.650 80 216000 0.013 0 0.013 ... ... -0.001343
0.995054 ... ... 78.650 -0.650 78 218000 0.013 0 0.013 ... ... -0.001378
0.995054 ... ... 76.650 -0.650 76 220000 0.013 0 0.013 ... ... -0.001415
0.995054 ... ... 74.650 -0.650 74 222000 0.013 0 0.013 ... ... -0.001454
0.995054 ... ... 72.650 -0.650 72 224000 0.013 0 0.013 ... ... -0.001495
0.995054 ... ... 70.650 -0.650 70 226000 0.013 0 0.013 ... ... -0.001537
0.995054 ... ... 68.650 -0.650 68 228000 0.013 0 0.013 ... ... -0.001583
0.995054 ... ... 66.650 -0.650 66 230000 0.013 0 0.013 ... ... -0.00163
0.995054 ... ... 64.650 -0.650 64 232000 0.013 0 0.013 ... ... -0.001679
0.995054 ... ... 62.650 -0.650 62 234000 0.013 0 0.013 ... ... -0.001732
0.995054 ... ... 60.650 -0.650 60 236000 0.013 0 0.013 ... ... -0.001788
0.995054 ... ... 58.650 -0.650 58 238000 0.013 0 0.013 ... ... -0.001848
0.995054 ... ... 56.650 -0.650 56 240000 0.013 0 0.013 ... ... -0.001911
0.995054 ... ... 54.650 -0.650 54 242000 0.013 0 0.013 ... ... -0.001978
0.995054 ... ... 52.650 -0.650 52 244000 0.013 0 0.013 ... ... -0.002049
0.995054 ... ... 50.650 -0.650 50 246000 0.013 0 0.013 ... ... -0.002126
0.995054 ... ... 48.650 -0.650 48 248000 0.013 0 0.013 ... ... -0.002209
0.995054 ... ... 46.650 -0.650 46 250000 0.013 0 0.013 ... ... -0.002297
0.995054 ... ... 44.650 -0.650 44 252000 0.013 0 0.013 ... ... -0.002392
0.995054 ... ... 42.650 -0.650 42 254000 0.013 0 0.013 ... ... -0.002496
0.995054 ... ... 40.650 -0.650 40 256000 0.013 0 0.013 ... ... -0.002609
0.995054 ... ... 38.650 -0.650 38 258000 0.013 0 0.013 ... ... -0.002732
0.995054 ... ... 36.650 -0.650 36 260000 0.013 0 0.013 ... ... -0.002867
0.995054 ... ... 34.650 -0.650 34 262000 0.013 0 0.013 ... ... -0.003015
0.995054 ... ... 32.650 -0.650 32 264000 0.013 0 0.013 ... ... -0.003181
0.995054 ... ... 30.650 -0.650 30 266000 0.013 0 0.013 ... ... -0.003365
0.995054 ... ... 28.650 -0.650 28 268000 0.013 0 0.013 ... ... -0.003571
0.995054 ... ... 26.650 -0.650 26 270000 0.013 0 0.013 ... ... -0.003806
0.995054 ... ... 24.650 -0.650 24 272000 0.013 0 0.013 ... ... -0.004074
0.995054 ... ... 22.650 -0.650 22 274000 0.025 0 0.025 ... ... -0.007664
0.995054 ... ... 20.650 -0.650 20 276000 0.025 0 0.025 ... ... -0.008283
0.995054 ... ... 18.675 -0.650 18.025 278000 0.075 0 0.075 ... ... -0.020998
0.995054 ... ... 16.725 -0.650 16.075 280000 0.125 0 0.125 ... ... -0.033306
0.995054 ... ... 14.800 -0.625 14.175 282000 0.225 0.025 0.200 ... ... -0.055015
0.995054 ... ... 12.950 -0.625 12.325 284000 0.375 0.025 0.350 ... ... -0.084647
0.995054 ... ... 11.150 -0.575 10.575 286000 0.600 0.050 0.550 ... ... -0.124517
0.902317 ... ... 9.475 -0.575 8.900 288000 0.925 0.075 0.850 ... ... -0.175581
0.815871 ... ... 7.875 -0.525 7.350 290000 1.375 0.125 1.250 ... ... -0.237492
0.724844 ... ... 6.450 -0.500 5.950 292000 1.975 0.175 1.800 ... ... -0.308647
0.630437 ... ... 5.150 -0.450 4.700 294000 2.725 0.200 2.525 ... ... -0.385449
0.533955 ... ... 4.025 -0.375 3.650 296000 3.650 0.275 3.375 ... ... -0.465041
0.440456 ... ... 3.075 -0.325 2.750 298000 4.725 0.300 4.425 ... ... -0.543615
0.353072 ... ... 2.300 -0.275 2.025 300000 6 0.375 5.625 ... ... -0.616873
0.272767 ... ... 1.650 -0.225 1.425 302000 7.425 0.450 6.975 ... ... -0.681963
0.206023 ... ... 1.175 -0.175 1 304000 8.975 0.475 8.500 ... ... -0.737707
0.150083 ... ... 0.800 -0.125 0.675 306000 10.625 0.500 10.125 ... ... -0.784184
0.106886 ... ... 0.525 -0.075 0.450 308000 12.400 0.550 11.850 ... ... -0.818331
0.07105 ... ... 0.350 -0.075 0.275 310000 14.225 0.575 13.650 ... ... -0.845478
0.047814 ... ... 0.225 -0.050 0.175 312000 16.125 0.600 15.525 ... ... -0.863704
0.029474 ... ... 0.125 -0.025 0.100 314000 18.050 0.625 17.425 ... ... -0.877761
0.01619 ... ... 0.075 -0.025 0.050 316000 20.025 0.650 19.375 ... ... -0.885961
0.008746 ... ... 0.050 -0.025 0.025 318000 22 0.650 21.350 ... ... -0.893102
0.008169 ... ... 0.025 0 0.025 320000 24 0.650 23.350 ... ... -0.897401
0.004376 ... ... 0.025 -0.013 0.013 322000 26 0.650 25.350 ... ... -0.901147
0.004124 ... ... 0.013 0 0.013 324000 28 0.650 27.350 ... ... -0.904444
0.003905 ... ... 0.013 0 0.013 326000 30 0.650 29.350 ... ... -0.907367
0.003712 ... ... 0.013 0 0.013 328000 32 0.650 31.350 ... ... -0.90998
0.003538 ... ... 0.013 0 0.013 330000 34 0.650 33.350 ... ... -0.912327
0.003383 ... ... 0.013 0 0.013 332000 36 0.650 35.350 ... ... -0.914447
0.003243 ... ... 0.013 0 0.013 334000 38 0.650 37.350 ... ... -0.916373
0.003116 ... ... 0.013 0 0.013 336000 40 0.650 39.350 ... ... -0.918129
0.003 ... ... 0.013 0 0.013 338000 42 0.650 41.350 ... ... -0.919736
0.002894 ... ... 0.013 0 0.013 340000 44 0.650 43.350 ... ... -0.921212
0.002796 ... ... 0.013 0 0.013 342000 46 0.650 45.350 ... ... -0.922572
0.002706 ... ... 0.013 0 0.013 344000 48 0.650 47.350 ... ... -0.923829
0.002623 ... ... 0.013 0 0.013 346000 50 0.650 49.350 ... ... -0.924994
0.002545 ... ... 0.013 0 0.013 348000 52 0.650 51.350 ... ... -0.926076
0.002472 ... ... 0.013 0 0.013 350000 54 0.650 53.350 ... ... -0.927083
0.002405 ... ... 0.013 0 0.013 352000 56 0.650 55.350 ... ... -0.928023
0.002342 ... ... 0.013 0 0.013 354000 58 0.650 57.350 ... ... -0.928901
0.002283 ... ... 0.013 0 0.013 356000 60 0.650 59.350 ... ... -0.929724
0.002227 ... ... 0.013 0 0.013 358000 62 0.650 61.350 ... ... -0.930495
0.002174 ... ... 0.013 0 0.013 360000 64 0.650 63.350 ... ... -0.93122
0.002125 ... ... 0.013 0 0.013 362000 66 0.650 65.350 ... ... -0.931901
0.002078 ... ... 0.013 0 0.013 364000 68 0.650 67.350 ... ... -0.932543
0.002034 ... ... 0.013 0 0.013 366000 70 0.650 69.350 ... ... -0.933148
0.001992 ... ... 0.013 0 0.013 368000 72 0.650 71.350 ... ... -0.93372
0.001952 ... ... 0.013 0 0.013 370000 74 0.650 73.350 ... ... -0.93426
0.001913 ... ... 0.013 0 0.013 372000 76 0.650 75.350 ... ... -0.934771
0.001877 ... ... 0.013 0 0.013 374000 78 0.650 77.350 ... ... -0.935255
0.001842 ... ... 0.013 0 0.013 376000 80 0.650 79.350 ... ... -0.935714
0.001809 ... ... 0.013 0 0.013 378000 82 0.650 81.350 ... ... -0.936149
0.001778 ... ... 0.013 0 0.013 380000 84 0.650 83.350 ... ... -0.936562
0.001748 ... ... 0.013 0 0.013 382000 86 0.650 85.350 ... ... -0.936955
0.001719 ... ... 0.013 0 0.013 384000 88 0.650 87.350 ... ... -0.937328
0.001691 ... ... 0.013 0 0.013 386000 90 0.650 89.350 ... ... -0.937683
0.001664 ... ... 0.013 0 0.013 388000 92 0.650 91.350 ... ... -0.938021
0.001639 ... ... 0.013 0 0.013 390000 94 0.650 93.350 ... ... -0.938342
0.001614 ... ... 0.013 0 0.013 392000 96 0.650 95.350 ... ... -0.938649
0.00159 ... ... 0.013 0 0.013 394000 98 0.650 97.350 ... ... -0.938941
0.001568 ... ... 0.013 0 0.013 396000 100 0.650 99.350 ... ... -0.939219
0.001546 ... ... 0.013 0 0.013 398000 102 0.650 101.350 ... ... -0.939485
0.001524 ... ... 0.013 0 0.013 400000 104 0.650 103.350 ... ... -0.939739
0.001504 ... ... 0.013 0 0.013 402000 106 0.650 105.350 ... ... -0.939981
0.001484 ... ... 0.013 0 0.013 404000 108 0.650 107.350 ... ... -0.940212
0.001465 ... ... 0.013 0 0.013 406000 110 0.650 109.350 ... ... -0.940433
0.001447 ... ... 0.013 0 0.013 408000 112 0.650 111.350 ... ... -0.940644
0.001429 ... ... 0.013 0 0.013 410000 114 0.650 113.350 ... ... -0.940845
0.001412 ... ... 0.013 0 0.013 412000 116 0.650 115.350 ... ... -0.941038
0.001395 ... ... 0.013 0 0.013 414000 118 0.650 117.350 ... ... -0.941222
0.001379 ... ... 0.013 0 0.013 416000 120 0.650 119.350 ... ... -0.941399
0.001363 ... ... 0.013 0 0.013 418000 122 0.650 121.350 ... ... -0.941567
0.001347 ... ... 0.013 0 0.013 420000 124 0.650 123.350 ... ... -0.941728
0.001332 ... ... 0.013 0 0.013 422000 126 0.650 125.350 ... ... -0.941882
0.001318 ... ... 0.013 0 0.013 424000 128 0.650 127.350 ... ... -0.942029
0.001304 ... ... 0.013 0 0.013 426000 130 0.650 129.350 ... ... -0.94217
0.001291 ... ... 0.013 0 0.013 428000 132 0.650 131.350 ... ... -0.942304
0.001277 ... ... 0.013 0 0.013 430000 134 0.650 133.350 ... ... -0.942433
0.001265 ... ... 0.013 0 0.013 432000 136 0.650 135.350 ... ... -0.942556
0.001252 ... ... 0.013 0 0.013 434000 138 0.650 137.350 ... ... -0.942673
0.00124 ... ... 0.013 0 0.013 436000 140 0.650 139.350 ... ... -0.942785
0.001228 ... ... 0.013 0 0.013 438000 142 0.650 141.350 ... ... -0.942893
0.001217 ... ... 0.013 0 0.013 440000 144 0.650 143.350 ... ... -0.942995
0.001205 ... ... 0.013 0 0.013 442000 146 0.650 145.350 ... ... -0.943093
0.001194 ... ... 0.013 0 0.013 444000 148 0.650 147.350 ... ... -0.943186
0.001183 ... ... 0.013 0 0.013 446000 150 0.650 149.350 ... ... -0.943275
0.001173 ... ... 0.013 0 0.013 448000 152 0.650 151.350 ... ... -0.94336
0.001163 ... ... 0.013 0 0.013 450000 154 0.650 153.350 ... ... -0.943441

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.