DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 251.475
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.995332 ... ... 152.975 0.500 153.475 98000 0.013 0 0.013 ... ... -0.000568
0.995292 ... ... 150.975 0.500 151.475 100000 0.013 0 0.013 ... ... -0.00058
0.995252 ... ... 148.975 0.500 149.475 102000 0.013 0 0.013 ... ... -0.000592
0.995213 ... ... 146.975 0.500 147.475 104000 0.013 0 0.013 ... ... -0.000605
0.995173 ... ... 144.975 0.500 145.475 106000 0.013 0 0.013 ... ... -0.000618
0.995134 ... ... 142.975 0.500 143.475 108000 0.013 0 0.013 ... ... -0.000631
0.995096 ... ... 140.975 0.500 141.475 110000 0.013 0 0.013 ... ... -0.000644
0.995057 ... ... 138.975 0.500 139.475 112000 0.013 0 0.013 ... ... -0.000658
0.995019 ... ... 136.975 0.500 137.475 114000 0.013 0 0.013 ... ... -0.000672
0.994981 ... ... 134.975 0.500 135.475 116000 0.013 0 0.013 ... ... -0.000686
0.994944 ... ... 132.975 0.500 133.475 118000 0.013 0 0.013 ... ... -0.0007
0.994906 ... ... 130.975 0.500 131.475 120000 0.013 0 0.013 ... ... -0.000715
0.994869 ... ... 128.975 0.500 129.475 122000 0.013 0 0.013 ... ... -0.000731
0.994832 ... ... 126.975 0.500 127.475 124000 0.013 0 0.013 ... ... -0.000747
0.994796 ... ... 124.975 0.500 125.475 126000 0.013 0 0.013 ... ... -0.000763
0.994759 ... ... 122.975 0.500 123.475 128000 0.013 0 0.013 ... ... -0.000779
0.994723 ... ... 120.975 0.500 121.475 130000 0.013 0 0.013 ... ... -0.000796
0.994687 ... ... 118.975 0.500 119.475 132000 0.013 0 0.013 ... ... -0.000814
0.994651 ... ... 116.975 0.500 117.475 134000 0.013 0 0.013 ... ... -0.000832
0.994615 ... ... 114.975 0.500 115.475 136000 0.013 0 0.013 ... ... -0.00085
0.994579 ... ... 112.975 0.500 113.475 138000 0.013 0 0.013 ... ... -0.00087
0.994544 ... ... 110.975 0.500 111.475 140000 0.013 0 0.013 ... ... -0.000889
0.994509 ... ... 108.975 0.500 109.475 142000 0.013 0 0.013 ... ... -0.00091
0.994474 ... ... 106.975 0.500 107.475 144000 0.013 0 0.013 ... ... -0.00093
0.994439 ... ... 104.975 0.500 105.475 146000 0.013 0 0.013 ... ... -0.000952
0.994405 ... ... 102.975 0.500 103.475 148000 0.013 0 0.013 ... ... -0.000974
0.994371 ... ... 100.975 0.500 101.475 150000 0.013 0 0.013 ... ... -0.000997
0.994336 ... ... 98.975 0.500 99.475 152000 0.013 0 0.013 ... ... -0.001021
0.994302 ... ... 96.975 0.500 97.475 154000 0.013 0 0.013 ... ... -0.001046
0.994268 ... ... 94.975 0.500 95.475 156000 0.013 0 0.013 ... ... -0.001072
0.994235 ... ... 92.975 0.500 93.475 158000 0.013 0 0.013 ... ... -0.001098
0.994201 ... ... 90.975 0.500 91.475 160000 0.013 0 0.013 ... ... -0.001126
0.994168 ... ... 88.975 0.500 89.475 162000 0.013 0 0.013 ... ... -0.001154
0.994134 ... ... 86.975 0.500 87.475 164000 0.013 0 0.013 ... ... -0.001184
0.994101 ... ... 84.975 0.500 85.475 166000 0.013 0 0.013 ... ... -0.001215
0.994068 ... ... 82.975 0.500 83.475 168000 0.013 0 0.013 ... ... -0.001247
0.994035 ... ... 80.975 0.500 81.475 170000 0.013 0 0.013 ... ... -0.001281
0.994002 ... ... 78.975 0.500 79.475 172000 0.013 0 0.013 ... ... -0.001316
0.99397 ... ... 76.975 0.500 77.475 174000 0.013 0 0.013 ... ... -0.001353
0.993937 ... ... 74.975 0.500 75.475 176000 0.013 0 0.013 ... ... -0.001391
0.993905 ... ... 72.975 0.500 73.475 178000 0.013 0 0.013 ... ... -0.001432
0.993873 ... ... 70.975 0.500 71.475 180000 0.013 0 0.013 ... ... -0.001474
0.99384 ... ... 68.975 0.500 69.475 182000 0.013 0 0.013 ... ... -0.001518
0.993808 ... ... 66.975 0.500 67.475 184000 0.013 0 0.013 ... ... -0.001565
0.993777 ... ... 64.975 0.500 65.475 186000 0.013 0 0.013 ... ... -0.001614
0.993745 ... ... 62.975 0.500 63.475 188000 0.013 0 0.013 ... ... -0.001666
0.993713 ... ... 60.975 0.500 61.475 190000 0.013 0 0.013 ... ... -0.001721
0.993682 ... ... 58.975 0.500 59.475 192000 0.013 0 0.013 ... ... -0.00178
0.993651 ... ... 56.975 0.500 57.475 194000 0.013 0 0.013 ... ... -0.001842
0.99362 ... ... 54.975 0.500 55.475 196000 0.013 0 0.013 ... ... -0.001907
0.993588 ... ... 52.975 0.500 53.475 198000 0.013 0 0.013 ... ... -0.001977
0.993558 ... ... 50.975 0.500 51.475 200000 0.013 0 0.013 ... ... -0.002052
0.993527 ... ... 48.975 0.500 49.475 202000 0.013 0 0.013 ... ... -0.002133
0.993496 ... ... 46.975 0.500 47.475 204000 0.013 0 0.013 ... ... -0.002219
0.993465 ... ... 44.975 0.500 45.475 206000 0.013 0 0.013 ... ... -0.002312
0.993435 ... ... 42.975 0.500 43.475 208000 0.013 0 0.013 ... ... -0.002412
0.993404 ... ... 40.975 0.500 41.475 210000 0.013 0 0.013 ... ... -0.002522
0.993374 ... ... 38.975 0.500 39.475 212000 0.013 0 0.013 ... ... -0.002641
0.993343 ... ... 36.975 0.500 37.475 214000 0.013 0 0.013 ... ... -0.002771
0.993313 ... ... 34.975 0.500 35.475 216000 0.013 0 0.013 ... ... -0.002915
0.993283 ... ... 32.975 0.500 33.475 218000 0.013 0 0.013 ... ... -0.003074
0.993253 ... ... 30.975 0.500 31.475 220000 0.013 0 0.013 ... ... -0.00325
0.993223 ... ... 28.975 0.500 29.475 222000 0.013 0 0.013 ... ... -0.003448
0.993193 ... ... 26.975 0.500 27.475 224000 0.013 0 0.013 ... ... -0.00367
0.993163 ... ... 24.975 0.500 25.475 226000 0.013 0 0.013 ... ... -0.003925
0.993133 ... ... 22.975 0.500 23.475 228000 0.013 0 0.013 ... ... -0.004215
0.993103 ... ... 20.975 0.500 21.475 230000 0.013 0 0.013 ... ... -0.004557
0.993073 ... ... 18.975 0.500 19.475 232000 0.013 0 0.013 ... ... -0.004956
0.993044 ... ... 16.975 0.500 17.475 234000 0.013 0 0.013 ... ... -0.005439
0.993014 ... ... 14.975 0.500 15.475 236000 0.013 0 0.013 ... ... -0.006028
0.992984 ... ... 12.975 0.500 13.475 238000 0.013 0 0.013 ... ... -0.006767
0.992955 ... ... 10.975 0.500 11.475 240000 0.013 0 0.013 ... ... -0.00773
0.992926 ... ... 8.975 0.500 9.475 242000 0.013 0 0.013 ... ... -0.009044
0.992897 ... ... 6.975 0.500 7.475 244000 0.013 0 0.013 ... ... -0.010954
0.992868 ... ... 4.975 0.500 5.475 246000 0.013 0 0.013 ... ... -0.014021
0.992839 ... ... 2.975 0.500 3.475 248000 0.013 0 0.013 ... ... -0.019922
0.936661 ... ... 1.100 0.400 1.500 250000 0.025 -0.100 0.125 ... ... -0.060552
0.305346 ... ... 0.100 0.100 0.200 252000 0.725 -0.400 1.125 ... ... -0.693608
0.025647 ... ... 0.013 0 0.013 254000 2.525 -0.500 3.025 ... ... -0.992753
0.016611 ... ... 0.013 0 0.013 256000 4.525 -0.500 5.025 ... ... -0.992724
0.01258 ... ... 0.013 0 0.013 258000 6.525 -0.500 7.025 ... ... -0.992696
0.010244 ... ... 0.013 0 0.013 260000 8.525 -0.500 9.025 ... ... -0.992667
0.008709 ... ... 0.013 0 0.013 262000 10.525 -0.500 11.025 ... ... -0.992639
0.007613 ... ... 0.013 0 0.013 264000 12.525 -0.500 13.025 ... ... -0.992611
0.006787 ... ... 0.013 0 0.013 266000 14.525 -0.500 15.025 ... ... -0.992583
0.00614 ... ... 0.013 0 0.013 268000 16.525 -0.500 17.025 ... ... -0.992555
0.005622 ... ... 0.013 0 0.013 270000 18.525 -0.500 19.025 ... ... -0.992528
0.005194 ... ... 0.013 0 0.013 272000 20.525 -0.500 21.025 ... ... -0.9925
0.004833 ... ... 0.013 0 0.013 274000 22.525 -0.500 23.025 ... ... -0.992472
0.004527 ... ... 0.013 0 0.013 276000 24.525 -0.500 25.025 ... ... -0.992445
0.004262 ... ... 0.013 0 0.013 278000 26.525 -0.500 27.025 ... ... -0.992417
0.00403 ... ... 0.013 0 0.013 280000 28.525 -0.500 29.025 ... ... -0.99239
0.003827 ... ... 0.013 0 0.013 282000 30.525 -0.500 31.025 ... ... -0.992362
0.003646 ... ... 0.013 0 0.013 284000 32.525 -0.500 33.025 ... ... -0.992335
0.003484 ... ... 0.013 0 0.013 286000 34.525 -0.500 35.025 ... ... -0.992307
0.003338 ... ... 0.013 0 0.013 288000 36.525 -0.500 37.025 ... ... -0.99228
0.003206 ... ... 0.013 0 0.013 290000 38.525 -0.500 39.025 ... ... -0.992253
0.003086 ... ... 0.013 0 0.013 292000 40.525 -0.500 41.025 ... ... -0.992225
0.002975 ... ... 0.013 0 0.013 294000 42.525 -0.500 43.025 ... ... -0.992198
0.002874 ... ... 0.013 0 0.013 296000 44.525 -0.500 45.025 ... ... -0.992171
0.002782 ... ... 0.013 0 0.013 298000 46.525 -0.500 47.025 ... ... -0.992144
0.002696 ... ... 0.013 0 0.013 300000 48.525 -0.500 49.025 ... ... -0.992117
0.002616 ... ... 0.013 0 0.013 302000 50.525 -0.500 51.025 ... ... -0.99209
0.002541 ... ... 0.013 0 0.013 304000 52.525 -0.500 53.025 ... ... -0.992063
0.002472 ... ... 0.013 0 0.013 306000 54.525 -0.500 55.025 ... ... -0.992036
0.002408 ... ... 0.013 0 0.013 308000 56.525 -0.500 57.025 ... ... -0.992009
0.002347 ... ... 0.013 0 0.013 310000 58.525 -0.500 59.025 ... ... -0.991982
0.00229 ... ... 0.013 0 0.013 312000 60.525 -0.500 61.025 ... ... -0.991956
0.002235 ... ... 0.013 0 0.013 314000 62.525 -0.500 63.025 ... ... -0.991929
0.002184 ... ... 0.013 0 0.013 316000 64.525 -0.500 65.025 ... ... -0.991902
0.002137 ... ... 0.013 0 0.013 318000 66.525 -0.500 67.025 ... ... -0.991875
0.002092 ... ... 0.013 0 0.013 320000 68.525 -0.500 69.025 ... ... -0.991849
0.002049 ... ... 0.013 0 0.013 322000 70.525 -0.500 71.025 ... ... -0.991822
0.002008 ... ... 0.013 0 0.013 324000 72.525 -0.500 73.025 ... ... -0.991796
0.001969 ... ... 0.013 0 0.013 326000 74.525 -0.500 75.025 ... ... -0.991769
0.001932 ... ... 0.013 0 0.013 328000 76.525 -0.500 77.025 ... ... -0.991743
0.001897 ... ... 0.013 0 0.013 330000 78.525 -0.500 79.025 ... ... -0.991717
0.001863 ... ... 0.013 0 0.013 332000 80.525 -0.500 81.025 ... ... -0.99169
0.001831 ... ... 0.013 0 0.013 334000 82.525 -0.500 83.025 ... ... -0.991664
0.0018 ... ... 0.013 0 0.013 336000 84.525 -0.500 85.025 ... ... -0.991638
0.001771 ... ... 0.013 0 0.013 338000 86.525 -0.500 87.025 ... ... -0.991612
0.001743 ... ... 0.013 0 0.013 340000 88.525 -0.500 89.025 ... ... -0.991586
0.001716 ... ... 0.013 0 0.013 342000 90.525 -0.500 91.025 ... ... -0.99156
0.00169 ... ... 0.013 0 0.013 344000 92.525 -0.500 93.025 ... ... -0.991534
0.001665 ... ... 0.013 0 0.013 346000 94.525 -0.500 95.025 ... ... -0.991508
0.001641 ... ... 0.013 0 0.013 348000 96.525 -0.500 97.025 ... ... -0.991482
0.001618 ... ... 0.013 0 0.013 350000 98.525 -0.500 99.025 ... ... -0.991457
0.001595 ... ... 0.013 0 0.013 352000 100.525 -0.500 101.025 ... ... -0.991431
0.001574 ... ... 0.013 0 0.013 354000 102.525 -0.500 103.025 ... ... -0.991405
0.001553 ... ... 0.013 0 0.013 356000 104.525 -0.500 105.025 ... ... -0.99138
0.001533 ... ... 0.013 0 0.013 358000 106.525 -0.500 107.025 ... ... -0.991354
0.001514 ... ... 0.013 0 0.013 360000 108.525 -0.500 109.025 ... ... -0.991329
0.001495 ... ... 0.013 0 0.013 362000 110.525 -0.500 111.025 ... ... -0.991303
0.001477 ... ... 0.013 0 0.013 364000 112.525 -0.500 113.025 ... ... -0.991278
0.00146 ... ... 0.013 0 0.013 366000 114.525 -0.500 115.025 ... ... -0.991252
0.001443 ... ... 0.013 0 0.013 368000 116.525 -0.500 117.025 ... ... -0.991227
0.001426 ... ... 0.013 0 0.013 370000 118.525 -0.500 119.025 ... ... -0.991202
0.00141 ... ... 0.013 0 0.013 372000 120.525 -0.500 121.025 ... ... -0.991177
0.001395 ... ... 0.013 0 0.013 374000 122.525 -0.500 123.025 ... ... -0.991151
0.001379 ... ... 0.013 0 0.013 376000 124.525 -0.500 125.025 ... ... -0.991126
0.001365 ... ... 0.013 0 0.013 378000 126.525 -0.500 127.025 ... ... -0.991101
0.001351 ... ... 0.013 0 0.013 380000 128.525 -0.500 129.025 ... ... -0.991076
0.001337 ... ... 0.013 0 0.013 382000 130.525 -0.500 131.025 ... ... -0.991051
0.001324 ... ... 0.013 0 0.013 384000 132.525 -0.500 133.025 ... ... -0.991026
0.001311 ... ... 0.013 0 0.013 386000 134.525 -0.500 135.025 ... ... -0.991001
0.001298 ... ... 0.013 0 0.013 388000 136.525 -0.500 137.025 ... ... -0.990976
0.001286 ... ... 0.013 0 0.013 390000 138.525 -0.500 139.025 ... ... -0.990951
0.001274 ... ... 0.013 0 0.013 392000 140.525 -0.500 141.025 ... ... -0.990926
0.001262 ... ... 0.013 0 0.013 394000 142.525 -0.500 143.025 ... ... -0.990901
0.001251 ... ... 0.013 0 0.013 396000 144.525 -0.500 145.025 ... ... -0.990877
0.00124 ... ... 0.013 0 0.013 398000 146.525 -0.500 147.025 ... ... -0.990852
0.001229 ... ... 0.013 0 0.013 400000 148.525 -0.500 149.025 ... ... -0.990827
0.001218 ... ... 0.013 0 0.013 402000 150.525 -0.500 151.025 ... ... -0.990802
0.001208 ... ... 0.013 0 0.013 404000 152.525 -0.500 153.025 ... ... -0.990778
0.001198 ... ... 0.013 0 0.013 406000 154.525 -0.500 155.025 ... ... -0.990753
0.001188 ... ... 0.013 0 0.013 408000 156.525 -0.500 157.025 ... ... -0.990728
0.001179 ... ... 0.013 0 0.013 410000 158.525 -0.500 159.025 ... ... -0.990704
0.001169 ... ... 0.013 0 0.013 412000 160.525 -0.500 161.025 ... ... -0.990679
0.00116 ... ... 0.013 0 0.013 414000 162.525 -0.500 163.025 ... ... -0.990655
0.001151 ... ... 0.013 0 0.013 416000 164.525 -0.500 165.025 ... ... -0.99063
0.001142 ... ... 0.013 0 0.013 418000 166.525 -0.500 167.025 ... ... -0.990606
0.001134 ... ... 0.013 0 0.013 420000 168.525 -0.500 169.025 ... ... -0.990582
0.001125 ... ... 0.013 0 0.013 422000 170.525 -0.500 171.025 ... ... -0.990557
0.001117 ... ... 0.013 0 0.013 424000 172.525 -0.500 173.025 ... ... -0.990533
0.001109 ... ... 0.013 0 0.013 426000 174.525 -0.500 175.025 ... ... -0.990509
0.001101 ... ... 0.013 0 0.013 428000 176.525 -0.500 177.025 ... ... -0.990484
0.001094 ... ... 0.013 0 0.013 430000 178.525 -0.500 179.025 ... ... -0.99046
0.001086 ... ... 0.013 0 0.013 432000 180.525 -0.500 181.025 ... ... -0.990436
0.001079 ... ... 0.013 0 0.013 434000 182.525 -0.500 183.025 ... ... -0.990412

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.