DairyVisor Data

Markets - Livestock

Underlying Price: 267
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.828222 ... ... 175 0 175 92000 0.013 0 0.013 ... ... 0.282291
0.810106 ... ... 173 0 173 94000 0.013 0 0.013 ... ... 0.276798
0.792463 ... ... 171 0 171 96000 0.013 0 0.013 ... ... 0.271422
0.77527 ... ... 169 0 169 98000 0.013 0 0.013 ... ... 0.266158
0.758502 ... ... 167 0 167 100000 0.013 0 0.013 ... ... 0.261002
0.74214 ... ... 165 0 165 102000 0.013 0 0.013 ... ... 0.25595
0.726164 ... ... 163 0 163 104000 0.013 0 0.013 ... ... 0.250996
0.710558 ... ... 161 0 161 106000 0.013 0 0.013 ... ... 0.246137
0.695303 ... ... 159 0 159 108000 0.013 0 0.013 ... ... 0.241368
0.680384 ... ... 157 0 157 110000 0.013 0 0.013 ... ... 0.236686
0.665786 ... ... 155 0 155 112000 0.013 0 0.013 ... ... 0.232089
0.651497 ... ... 153 0 153 114000 0.013 0 0.013 ... ... 0.227574
0.637502 ... ... 151 0 151 116000 0.013 0 0.013 ... ... 0.223137
0.62379 ... ... 149 0 149 118000 0.013 0 0.013 ... ... 0.218775
0.61035 ... ... 147 0 147 120000 0.013 0 0.013 ... ... 0.214487
0.597171 ... ... 145 0 145 122000 0.013 0 0.013 ... ... 0.21027
0.584242 ... ... 143 0 143 124000 0.013 0 0.013 ... ... 0.206119
0.571555 ... ... 141 0 141 126000 0.013 0 0.013 ... ... 0.202033
0.559099 ... ... 139 0 139 128000 0.013 0 0.013 ... ... 0.198011
0.546868 ... ... 137 0 137 130000 0.013 0 0.013 ... ... 0.19405
0.534851 ... ... 135 0 135 132000 0.013 0 0.013 ... ... 0.190149
0.523043 ... ... 133 0 133 134000 0.013 0 0.013 ... ... 0.186305
0.511435 ... ... 131 0 131 136000 0.013 0 0.013 ... ... 0.182517
0.500022 ... ... 129 0 129 138000 0.013 0 0.013 ... ... 0.178784
0.488796 ... ... 127 0 127 140000 0.025 0 0.025 ... ... 0.186169
0.47775 ... ... 125 0 125 142000 0.025 0 0.025 ... ... 0.18233
0.46688 ... ... 123 0 123 144000 0.025 0 0.025 ... ... 0.178544
0.456179 ... ... 121 0 121 146000 0.025 0 0.025 ... ... 0.174809
0.445643 ... ... 119 0 119 148000 0.025 0 0.025 ... ... 0.171123
0.435265 ... ... 117 0 117 150000 0.025 0 0.025 ... ... 0.167482
0.425041 ... ... 115 0 115 152000 0.050 0 0.050 ... ... 0.175562
0.414967 ... ... 113 0 113 154000 0.050 0 0.050 ... ... 0.171791
0.405039 ... ... 111 0 111 156000 0.075 0 0.075 ... ... 0.17565
0.39525 ... ... 109 0 109 158000 0.075 0 0.075 ... ... 0.171822
0.385598 ... ... 107 0 107 160000 0.100 0 0.100 ... ... 0.17375
0.376079 ... ... 105 0 105 162000 0.100 0 0.100 ... ... 0.169901
0.366689 ... ... 103 0 103 164000 0.125 0 0.125 ... ... 0.17069
0.357425 ... ... 101 0 101 166000 0.150 0 0.150 ... ... 0.170757
0.348282 ... ... 99 0 99 168000 0.175 -0.025 0.200 ... ... 0.170298
0.339258 ... ... 97 0 97 170000 0.225 0 0.225 ... ... 0.172244
0.330349 ... ... 95 0 95 172000 0.250 0 0.250 ... ... 0.170818
0.321553 ... ... 93 0 93 174000 0.300 0 0.300 ... ... 0.171389
0.312866 ... ... 91 0 91 176000 0.350 0 0.350 ... ... 0.171367
0.304286 ... ... 89 0 89 178000 0.400 0 0.400 ... ... 0.170889
0.295809 ... ... 87 0 87 180000 0.475 0 0.475 ... ... 0.171596
0.287434 ... ... 85 0 85 182000 0.550 0 0.550 ... ... 0.171719
0.279158 ... ... 83 0 83 184000 0.625 0 0.625 ... ... 0.171385
0.270978 ... ... 81 0 81 186000 0.725 0 0.725 ... ... 0.171812
0.262892 ... ... 79 0 79 188000 0.825 0 0.825 ... ... 0.171746
0.254898 ... ... 77 0 77 190000 0.925 0 0.925 ... ... 0.171278
0.246993 ... ... 75 0 75 192000 1.050 0 1.050 ... ... 0.171343
0.239175 ... ... 73 0 73 194000 1.175 0 1.175 ... ... 0.171
0.231889 ... ... 71.050 -0.025 71.025 196000 1.325 0 1.325 ... ... 0.171052
0.22556 ... ... 69.100 0 69.100 198000 1.500 0 1.500 ... ... 0.171393
0.219722 ... ... 67.200 0 67.200 200000 1.675 0 1.675 ... ... 0.171308
0.214353 ... ... 65.325 0 65.325 202000 1.850 -0.025 1.875 ... ... 0.170862
0.209429 ... ... 63.500 -0.025 63.475 204000 2.075 0 2.075 ... ... 0.17121
0.205331 ... ... 61.675 0 61.675 206000 2.300 0 2.300 ... ... 0.171156
0.201603 ... ... 59.900 0 59.900 208000 2.550 0 2.550 ... ... 0.171239
0.198214 ... ... 58.150 0 58.150 210000 2.800 -0.025 2.825 ... ... 0.170965
0.195134 ... ... 56.425 0 56.425 212000 3.100 0 3.100 ... ... 0.171242
0.192332 ... ... 54.750 -0.025 54.725 214000 3.400 0 3.400 ... ... 0.171155
0.189781 ... ... 53.075 -0.025 53.050 216000 3.725 0 3.725 ... ... 0.171133
0.187791 ... ... 51.450 -0.025 51.425 218000 4.075 0 4.075 ... ... 0.171157
0.185977 ... ... 49.850 -0.025 49.825 220000 4.450 0 4.450 ... ... 0.171212
0.184314 ... ... 48.275 -0.025 48.250 222000 4.825 -0.025 4.850 ... ... 0.170947
0.182782 ... ... 46.725 -0.025 46.700 224000 5.250 -0.025 5.275 ... ... 0.17104
0.181663 ... ... 45.225 -0.025 45.200 226000 5.700 0 5.700 ... ... 0.171132
0.18033 ... ... 43.725 -0.025 43.700 228000 6.175 0 6.175 ... ... 0.171215
0.179361 ... ... 42.275 -0.025 42.250 230000 6.650 -0.025 6.675 ... ... 0.170996
0.178444 ... ... 40.850 -0.025 40.825 232000 7.175 -0.025 7.200 ... ... 0.171059
0.177837 ... ... 39.475 -0.025 39.450 234000 7.725 -0.025 7.750 ... ... 0.171101
0.17699 ... ... 38.100 -0.025 38.075 236000 8.300 -0.025 8.325 ... ... 0.171121
0.176423 ... ... 36.775 -0.025 36.750 238000 8.900 -0.025 8.925 ... ... 0.171117
0.175864 ... ... 35.475 -0.025 35.450 240000 9.550 -0.025 9.575 ... ... 0.171336
0.175309 ... ... 34.200 -0.025 34.175 242000 10.200 -0.025 10.225 ... ... 0.171275
0.174992 ... ... 32.975 -0.025 32.950 244000 10.900 -0.025 10.925 ... ... 0.171427
0.174662 ... ... 31.775 -0.025 31.750 246000 11.600 -0.025 11.625 ... ... 0.171309
0.17432 ... ... 30.600 -0.025 30.575 248000 12.350 -0.025 12.375 ... ... 0.171396
0.173963 ... ... 29.450 -0.025 29.425 250000 13.125 -0.025 13.150 ... ... 0.171449
0.173592 ... ... 28.325 -0.025 28.300 252000 13.925 -0.025 13.950 ... ... 0.171472
0.173422 ... ... 27.250 -0.025 27.225 254000 14.775 -0.025 14.800 ... ... 0.171683
0.173232 ... ... 26.200 -0.025 26.175 256000 15.625 -0.025 15.650 ... ... 0.171646
0.173022 ... ... 25.175 -0.025 25.150 258000 16.525 -0.025 16.550 ... ... 0.171796
0.172792 ... ... 24.175 -0.025 24.150 260000 17.450 -0.025 17.475 ... ... 0.171917
0.172544 ... ... 23.200 -0.025 23.175 262000 18.400 -0.025 18.425 ... ... 0.172014
0.172487 ... ... 22.275 -0.025 22.250 264000 19.375 -0.025 19.400 ... ... 0.172087
0.172412 ... ... 21.375 -0.025 21.350 266000 20.375 -0.025 20.400 ... ... 0.172141
0.172115 ... ... 20.475 -0.025 20.450 268000 21.425 -0.025 21.450 ... ... 0.172385
0.172012 ... ... 19.625 -0.025 19.600 270000 22.475 -0.025 22.500 ... ... 0.172406
0.171897 ... ... 18.800 -0.025 18.775 272000 23.575 -0.025 23.600 ... ... 0.172623
0.171979 ... ... 18.025 -0.025 18 274000 24.700 -0.025 24.725 ... ... 0.172831
0.17185 ... ... 17.250 -0.025 17.225 276000 25.825 -0.050 25.875 ... ... 0.172829
0.171718 ... ... 16.500 -0.025 16.475 278000 27 -0.050 27.050 ... ... 0.173032
0.171587 ... ... 15.775 -0.025 15.750 280000 28.200 -0.025 28.225 ... ... 0.173239
0.171666 ... ... 15.100 -0.025 15.075 282000 29.425 -0.050 29.475 ... ... 0.173454
0.171546 ... ... 14.425 -0.025 14.400 284000 30.675 -0.050 30.725 ... ... 0.173681
0.171436 ... ... 13.775 -0.025 13.750 286000 31.950 -0.050 32 ... ... 0.173926
0.171342 ... ... 13.150 -0.025 13.125 288000 33.275 -0.025 33.300 ... ... 0.174407
0.171481 ... ... 12.575 -0.025 12.550 290000 34.600 -0.025 34.625 ... ... 0.174704
0.171433 ... ... 12 -0.025 11.975 292000 35.950 -0.025 35.975 ... ... 0.175037
0.171413 ... ... 11.425 0 11.425 294000 37.300 -0.050 37.350 ... ... 0.175191
0.171207 ... ... 10.900 -0.025 10.875 296000 38.700 -0.025 38.725 ... ... 0.175608
0.171262 ... ... 10.400 -0.025 10.375 298000 40.125 -0.025 40.150 ... ... 0.17608
0.171136 ... ... 9.900 -0.025 9.875 300000 41.575 -0.025 41.600 ... ... 0.176613
0.171291 ... ... 9.425 0 9.425 302000 43.025 -0.025 43.050 ... ... 0.176987
0.171273 ... ... 8.975 0 8.975 304000 44.525 -0.025 44.550 ... ... 0.177665
0.171079 ... ... 8.550 -0.025 8.525 306000 46.025 -0.025 46.050 ... ... 0.178195
0.171193 ... ... 8.150 -0.025 8.125 308000 47.550 -0.025 47.575 ... ... 0.178815
0.17114 ... ... 7.750 -0.025 7.725 310000 49.100 -0.025 49.125 ... ... 0.179534
0.171169 ... ... 7.375 -0.025 7.350 312000 50.650 -0.025 50.675 ... ... 0.180116
0.171033 ... ... 7 -0.025 6.975 314000 52.250 -0.025 52.275 ... ... 0.181062
0.17099 ... ... 6.650 -0.025 6.625 316000 53.850 -0.025 53.875 ... ... 0.181886
0.171052 ... ... 6.325 -0.025 6.300 318000 55.475 -0.025 55.500 ... ... 0.182845
0.170956 ... ... 6 -0.025 5.975 320000 57.100 -0.025 57.125 ... ... 0.183689
0.17098 ... ... 5.700 -0.025 5.675 322000 58.750 -0.025 58.775 ... ... 0.184684
0.171137 ... ... 5.400 0 5.400 324000 60.425 -0.025 60.450 ... ... 0.185844
0.171147 ... ... 5.125 0 5.125 326000 62.125 -0.025 62.150 ... ... 0.18718
0.171002 ... ... 4.875 -0.025 4.850 328000 63.825 -0.025 63.850 ... ... 0.188427
0.171012 ... ... 4.625 -0.025 4.600 330000 65.550 -0.025 65.575 ... ... 0.189868
0.171194 ... ... 4.375 0 4.375 332000 67.300 -0.025 67.325 ... ... 0.191517
0.170906 ... ... 4.150 -0.025 4.125 334000 69.050 -0.025 69.075 ... ... 0.193095
0.171137 ... ... 3.925 0 3.925 336000 70.825 0 70.825 ... ... 0.194897
0.170885 ... ... 3.725 -0.025 3.700 338000 72.600 -0.025 72.625 ... ... 0.196637
0.171197 ... ... 3.525 0 3.525 340000 74.400 -0.025 74.425 ... ... 0.19862
0.171014 ... ... 3.350 -0.025 3.325 342000 76.200 -0.025 76.225 ... ... 0.20055
0.171063 ... ... 3.150 0 3.150 344000 78.025 -0.025 78.050 ... ... 0.202738
0.170976 ... ... 3 -0.025 2.975 346000 79.875 -0.025 79.900 ... ... 0.205196
0.171157 ... ... 2.825 0 2.825 348000 81.725 -0.025 81.750 ... ... 0.207616
0.171213 ... ... 2.675 0 2.675 350000 83.600 -0.025 83.625 ... ... 0.210317
0.171139 ... ... 2.525 0 2.525 352000 85.475 -0.025 85.500 ... ... 0.212988
0.170926 ... ... 2.400 -0.025 2.375 354000 87.375 -0.025 87.400 ... ... 0.215951
0.171036 ... ... 2.250 0 2.250 356000 89.275 -0.025 89.300 ... ... 0.218887
0.171024 ... ... 2.150 -0.025 2.125 358000 91.200 -0.025 91.225 ... ... 0.222123
0.170882 ... ... 2.025 -0.025 2 360000 93.150 0 93.150 ... ... 0.225662
0.171125 ... ... 1.900 0 1.900 362000 95.075 -0.025 95.100 ... ... 0.228854
0.17126 ... ... 1.800 0 1.800 364000 97.050 0 97.050 ... ... 0.232678
0.17128 ... ... 1.700 0 1.700 366000 99.025 0 99.025 ... ... 0.236481
0.171178 ... ... 1.600 0 1.600 368000 101 0 101 ... ... 0.240264
0.170945 ... ... 1.525 -0.025 1.500 370000 103 0 103 ... ... 0.244353
0.171205 ... ... 1.425 0 1.425 372000 105 0 105 ... ... 0.248421
0.171364 ... ... 1.350 0 1.350 374000 107 0 107 ... ... 0.252468
0.171418 ... ... 1.275 0 1.275 376000 109 0 109 ... ... 0.256496
0.171359 ... ... 1.200 0 1.200 378000 111 0 111 ... ... 0.260503
0.171179 ... ... 1.125 0 1.125 380000 113 0 113 ... ... 0.264491
0.171637 ... ... 1.075 0 1.075 382000 115 0 115 ... ... 0.268459
0.17122 ... ... 1 0 1 384000 117 0 117 ... ... 0.272409
0.171489 ... ... 0.950 0 0.950 386000 119 0 119 ... ... 0.276339
0.170797 ... ... 0.900 -0.025 0.875 388000 121 0 121 ... ... 0.280251
0.170844 ... ... 0.825 0 0.825 390000 123 0 123 ... ... 0.284144
0.170787 ... ... 0.775 0 0.775 392000 125 0 125 ... ... 0.288018
0.170615 ... ... 0.725 0 0.725 394000 127 0 127 ... ... 0.291875
0.171363 ... ... 0.700 0 0.700 396000 129 0 129 ... ... 0.295713
0.170986 ... ... 0.650 0 0.650 398000 131 0 131 ... ... 0.299534
0 ... ... ... ... ... additional ... ... ... ... ... 0

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.