DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.025
Expiration Date: 11/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.912406 ... ... 137 -11.975 125.025 110000 0.013 0 0.013 ... ... -0.000736
0.911711 ... ... 135 -11.975 123.025 112000 0.013 0 0.013 ... ... -0.000753
0.91102 ... ... 133 -11.975 121.025 114000 0.013 0 0.013 ... ... -0.00077
0.910334 ... ... 131 -11.975 119.025 116000 0.013 0 0.013 ... ... -0.000788
0.909653 ... ... 129 -11.975 117.025 118000 0.013 0 0.013 ... ... -0.000806
0.908976 ... ... 127 -11.975 115.025 120000 0.013 0 0.013 ... ... -0.000825
0.908303 ... ... 125 -11.975 113.025 122000 0.013 0 0.013 ... ... -0.000844
0.907634 ... ... 123 -11.975 111.025 124000 0.013 0 0.013 ... ... -0.000864
0.90697 ... ... 121 -11.975 109.025 126000 0.013 0 0.013 ... ... -0.000884
0.906309 ... ... 119 -11.975 107.025 128000 0.013 0 0.013 ... ... -0.000906
0.905652 ... ... 117 -11.975 105.025 130000 0.013 0 0.013 ... ... -0.000928
0.904999 ... ... 115 -11.975 103.025 132000 0.013 0 0.013 ... ... -0.00095
0.904349 ... ... 113 -11.975 101.025 134000 0.013 0 0.013 ... ... -0.000973
0.903703 ... ... 111 -11.975 99.025 136000 0.013 0 0.013 ... ... -0.000997
0.903061 ... ... 109 -11.975 97.025 138000 0.013 0 0.013 ... ... -0.001022
0.902422 ... ... 107 -11.975 95.025 140000 0.013 0 0.013 ... ... -0.001048
0.901786 ... ... 105 -11.975 93.025 142000 0.025 0.013 0.013 ... ... -0.001919
0.901153 ... ... 103 -11.975 91.025 144000 0.025 0.013 0.013 ... ... -0.001969
0.900524 ... ... 101 -11.975 89.025 146000 0.025 0.013 0.013 ... ... -0.00202
0.899898 ... ... 99 -11.975 87.025 148000 0.025 0 0.025 ... ... -0.002073
0.899275 ... ... 97 -11.975 85.025 150000 0.050 0.025 0.025 ... ... -0.003752
0.898655 ... ... 95 -11.975 83.025 152000 0.050 0.025 0.025 ... ... -0.003853
0.898038 ... ... 93 -11.975 81.025 154000 0.075 0.050 0.025 ... ... -0.005477
0.897423 ... ... 91 -11.975 79.025 156000 0.100 0.050 0.050 ... ... -0.007062
0.896812 ... ... 89 -11.975 77.025 158000 0.125 0.075 0.050 ... ... -0.008637
0.896203 ... ... 87 -11.975 75.025 160000 0.150 0.100 0.050 ... ... -0.010219
0.895597 ... ... 85 -11.975 73.025 162000 0.175 0.100 0.075 ... ... -0.01182
0.894994 ... ... 83 -11.975 71.025 164000 0.225 0.125 0.100 ... ... -0.014696
0.894393 ... ... 81 -11.975 69.025 166000 0.250 0.125 0.125 ... ... -0.016355
0.893795 ... ... 79 -11.975 67.025 168000 0.325 0.175 0.150 ... ... -0.020417
0.893199 ... ... 77 -11.975 65.025 170000 0.375 0.200 0.175 ... ... -0.023312
0.892606 ... ... 75 -11.975 63.025 172000 0.450 0.225 0.225 ... ... -0.027346
0.892015 ... ... 73 -11.975 61.025 174000 0.550 0.275 0.275 ... ... -0.032428
0.890854 ... ... 71 -11.950 59.050 176000 0.625 0.300 0.325 ... ... -0.036495
0.889648 ... ... 69 -11.925 57.075 178000 0.750 0.375 0.375 ... ... -0.042569
0.887176 ... ... 67 -11.850 55.150 180000 0.875 0.425 0.450 ... ... -0.048627
0.883351 ... ... 65 -11.725 53.275 182000 1.025 0.500 0.525 ... ... -0.055596
0.879352 ... ... 63 -11.600 51.400 184000 1.175 0.550 0.625 ... ... -0.062579
0.87455 ... ... 61.025 -11.475 49.550 186000 1.375 0.650 0.725 ... ... -0.071224
0.86832 ... ... 59.100 -11.350 47.750 188000 1.575 0.725 0.850 ... ... -0.079853
0.86128 ... ... 57.175 -11.200 45.975 190000 1.800 0.825 0.975 ... ... -0.089248
0.853439 ... ... 55.300 -11.075 44.225 192000 2.050 0.900 1.150 ... ... -0.099367
0.84425 ... ... 53.450 -10.925 42.525 194000 2.325 1.025 1.300 ... ... -0.110173
0.834866 ... ... 51.600 -10.775 40.825 196000 2.650 1.150 1.500 ... ... -0.122237
0.823697 ... ... 49.800 -10.600 39.200 198000 2.975 1.275 1.700 ... ... -0.134285
0.812375 ... ... 48.050 -10.475 37.575 200000 3.325 1.375 1.950 ... ... -0.146933
0.799919 ... ... 46.300 -10.300 36 202000 3.725 1.525 2.200 ... ... -0.160656
0.786863 ... ... 44.600 -10.150 34.450 204000 4.150 1.675 2.475 ... ... -0.174869
0.772819 ... ... 42.900 -9.950 32.950 206000 4.625 1.850 2.775 ... ... -0.189984
0.758261 ... ... 41.250 -9.775 31.475 208000 5.125 2 3.125 ... ... -0.205498
0.742859 ... ... 39.650 -9.600 30.050 210000 5.650 2.175 3.475 ... ... -0.221403
0.726714 ... ... 38.075 -9.400 28.675 212000 6.225 2.350 3.875 ... ... -0.238015
0.710205 ... ... 36.525 -9.200 27.325 214000 6.825 2.525 4.300 ... ... -0.254943
0.693334 ... ... 35 -9 26 216000 7.475 2.725 4.750 ... ... -0.27244
0.675675 ... ... 33.525 -8.775 24.750 218000 8.150 2.900 5.250 ... ... -0.290187
0.657965 ... ... 32.100 -8.600 23.500 220000 8.875 3.125 5.750 ... ... -0.308373
0.639656 ... ... 30.700 -8.375 22.325 222000 9.625 3.300 6.325 ... ... -0.32675
0.621174 ... ... 29.325 -8.150 21.175 224000 10.425 3.525 6.900 ... ... -0.345442
0.602427 ... ... 28 -7.925 20.075 226000 11.275 3.750 7.525 ... ... -0.364357
0.583563 ... ... 26.700 -7.700 19 228000 12.150 3.950 8.200 ... ... -0.383348
0.564554 ... ... 25.450 -7.475 17.975 230000 13.075 4.175 8.900 ... ... -0.402444
0.545483 ... ... 24.250 -7.275 16.975 232000 14.050 4.425 9.625 ... ... -0.421555
0.526385 ... ... 23.075 -7.050 16.025 234000 15.050 4.650 10.400 ... ... -0.440629
0.507351 ... ... 21.925 -6.800 15.125 236000 16.075 4.850 11.225 ... ... -0.459668
0.488373 ... ... 20.850 -6.600 14.250 238000 17.150 5.075 12.075 ... ... -0.478575
0.469579 ... ... 19.775 -6.350 13.425 240000 18.275 5.300 12.975 ... ... -0.497259
0.450902 ... ... 18.750 -6.125 12.625 242000 19.425 5.525 13.900 ... ... -0.515788
0.432535 ... ... 17.775 -5.900 11.875 244000 20.625 5.775 14.850 ... ... -0.533971
0.414353 ... ... 16.825 -5.675 11.150 246000 21.850 6 15.850 ... ... -0.551932
0.396609 ... ... 15.925 -5.450 10.475 248000 23.100 6.200 16.900 ... ... -0.569664
0.379124 ... ... 15.050 -5.225 9.825 250000 24.400 6.425 17.975 ... ... -0.586886
0.361908 ... ... 14.225 -5.025 9.200 252000 25.725 6.625 19.100 ... ... -0.603802
0.344973 ... ... 13.425 -4.825 8.600 254000 27.100 6.875 20.225 ... ... -0.620072
0.328696 ... ... 12.650 -4.600 8.050 256000 28.500 7.075 21.425 ... ... -0.635954
0.312789 ... ... 11.925 -4.400 7.525 258000 29.925 7.275 22.650 ... ... -0.651434
0.297271 ... ... 11.225 -4.200 7.025 260000 31.375 7.475 23.900 ... ... -0.666491
0.282162 ... ... 10.575 -4.025 6.550 262000 32.850 7.675 25.175 ... ... -0.681105
0.267486 ... ... 9.925 -3.825 6.100 264000 34.375 7.875 26.500 ... ... -0.694794
0.253769 ... ... 9.325 -3.625 5.700 266000 35.925 8.075 27.850 ... ... -0.707943
0.240064 ... ... 8.775 -3.475 5.300 268000 37.475 8.250 29.225 ... ... -0.721035
0.226875 ... ... 8.225 -3.300 4.925 270000 39.075 8.450 30.625 ... ... -0.733052
0.214234 ... ... 7.700 -3.125 4.575 272000 40.700 8.625 32.075 ... ... -0.744452
0.202172 ... ... 7.225 -2.975 4.250 274000 42.350 8.800 33.550 ... ... -0.755206
0.190727 ... ... 6.750 -2.800 3.950 276000 44 8.975 35.025 ... ... -0.765878
0.179274 ... ... 6.325 -2.675 3.650 278000 45.700 9.150 36.550 ... ... -0.775275
0.169147 ... ... 5.900 -2.500 3.400 280000 47.400 9.300 38.100 ... ... -0.784573
0.15904 ... ... 5.525 -2.375 3.150 282000 49.125 9.450 39.675 ... ... -0.793149
0.148918 ... ... 5.150 -2.250 2.900 284000 50.875 9.600 41.275 ... ... -0.800977
0.140276 ... ... 4.800 -2.100 2.700 286000 52.625 9.725 42.900 ... ... -0.808706
0.130867 ... ... 4.475 -2 2.475 288000 54.425 9.900 44.525 ... ... -0.814979
0.12303 ... ... 4.175 -1.875 2.300 290000 56.225 10.025 46.200 ... ... -0.821136
0.11521 ... ... 3.875 -1.750 2.125 292000 58.025 10.150 47.875 ... ... -0.827191
0.107381 ... ... 3.600 -1.650 1.950 294000 59.875 10.300 49.575 ... ... -0.831727
0.100408 ... ... 3.350 -1.550 1.800 296000 61.725 10.425 51.300 ... ... -0.836154
0.09343 ... ... 3.125 -1.475 1.650 298000 63.575 10.525 53.050 ... ... -0.840478
0.087363 ... ... 2.900 -1.375 1.525 300000 65.475 10.675 54.800 ... ... -0.843268
0.0813 ... ... 2.700 -1.300 1.400 302000 67.350 10.750 56.600 ... ... -0.846682
0.076207 ... ... 2.500 -1.200 1.300 304000 69.275 10.900 58.375 ... ... -0.848575
0.07113 ... ... 2.300 -1.100 1.200 306000 71.175 10.975 60.200 ... ... -0.851106
0.066056 ... ... 2.150 -1.050 1.100 308000 73.125 11.100 62.025 ... ... -0.852147
0.060969 ... ... 1.975 -0.975 1 310000 75.075 11.200 63.875 ... ... -0.853137
0.056934 ... ... 1.825 -0.900 0.925 312000 77.025 11.300 65.725 ... ... -0.854079
0.052908 ... ... 1.700 -0.850 0.850 314000 79 11.400 67.600 ... ... -0.854298
0.048879 ... ... 1.575 -0.800 0.775 316000 80.975 11.500 69.475 ... ... -0.854493
0.044835 ... ... 1.450 -0.750 0.700 318000 82.975 11.600 71.375 ... ... -0.85401
0.04194 ... ... 1.350 -0.700 0.650 320000 84.975 11.700 73.275 ... ... -0.853529
0.039056 ... ... 1.225 -0.625 0.600 322000 86.975 11.775 75.200 ... ... -0.853048
0.036179 ... ... 1.150 -0.600 0.550 324000 88.975 11.825 77.150 ... ... -0.852568
0.033299 ... ... 1.050 -0.550 0.500 326000 90.975 11.875 79.100 ... ... -0.85209
0.03041 ... ... 0.975 -0.525 0.450 328000 92.975 11.925 81.050 ... ... -0.851612
0.028783 ... ... 0.900 -0.475 0.425 330000 94.975 11.950 83.025 ... ... -0.851135
0.02588 ... ... 0.825 -0.450 0.375 332000 96.975 11.975 85 ... ... -0.850659
0.024272 ... ... 0.750 -0.400 0.350 334000 98.975 11.975 87 ... ... -0.850183
0.022674 ... ... 0.700 -0.375 0.325 336000 100.975 11.975 89 ... ... -0.849709
0.021083 ... ... 0.650 -0.350 0.300 338000 102.975 11.975 91 ... ... -0.849236
0.019495 ... ... 0.600 -0.325 0.275 340000 104.975 11.975 93 ... ... -0.848763
0.017909 ... ... 0.550 -0.300 0.250 342000 106.975 11.975 95 ... ... -0.848292
0.016319 ... ... 0.500 -0.275 0.225 344000 108.975 11.975 97 ... ... -0.847821
0.014721 ... ... 0.450 -0.250 0.200 346000 110.975 11.975 99 ... ... -0.847351
0.01311 ... ... 0.425 -0.250 0.175 348000 112.975 11.975 101 ... ... -0.846882
0.012973 ... ... 0.375 -0.200 0.175 350000 114.975 11.975 103 ... ... -0.846414
0.011361 ... ... 0.350 -0.200 0.150 352000 116.975 11.975 105 ... ... -0.845946
0.00972 ... ... 0.325 -0.200 0.125 354000 118.975 11.975 107 ... ... -0.84548
0.009622 ... ... 0.300 -0.175 0.125 356000 120.975 11.975 109 ... ... -0.845014
0.009528 ... ... 0.275 -0.150 0.125 358000 122.975 11.975 111 ... ... -0.844549
0.007879 ... ... 0.250 -0.150 0.100 360000 124.975 11.975 113 ... ... -0.844085
0.007804 ... ... 0.225 -0.125 0.100 362000 126.975 11.975 115 ... ... -0.843622
0.006114 ... ... 0.200 -0.125 0.075 364000 128.975 11.975 117 ... ... -0.843159
0.006057 ... ... 0.200 -0.125 0.075 366000 130.975 11.975 119 ... ... -0.842698
0.006001 ... ... 0.175 -0.100 0.075 368000 132.975 11.975 121 ... ... -0.842237
0.005947 ... ... 0.150 -0.075 0.075 370000 134.975 11.975 123 ... ... -0.841777
0.004217 ... ... 0.150 -0.100 0.050 372000 136.975 11.975 125 ... ... -0.841317
0.00418 ... ... 0.125 -0.075 0.050 374000 138.975 11.975 127 ... ... -0.840859
0.004144 ... ... 0.125 -0.075 0.050 376000 140.975 11.975 129 ... ... -0.840401
0.004108 ... ... 0.100 -0.050 0.050 378000 142.975 11.975 131 ... ... -0.839944
0.004073 ... ... 0.100 -0.050 0.050 380000 144.975 11.975 133 ... ... -0.839488
0.002257 ... ... 0.100 -0.075 0.025 382000 146.975 11.975 135 ... ... -0.839032
0.002239 ... ... 0.075 -0.050 0.025 384000 148.975 11.975 137 ... ... -0.838577
0.00222 ... ... 0.075 -0.050 0.025 386000 150.975 11.975 139 ... ... -0.838123
0.002202 ... ... 0.075 -0.050 0.025 388000 152.975 11.975 141 ... ... -0.83767
0.002184 ... ... 0.075 -0.050 0.025 390000 154.975 11.975 143 ... ... -0.837217
0.002167 ... ... 0.050 -0.025 0.025 392000 156.975 11.975 145 ... ... -0.836765
0.00215 ... ... 0.050 -0.025 0.025 394000 158.975 11.975 147 ... ... -0.836314
0.002134 ... ... 0.050 -0.025 0.025 396000 160.975 11.975 149 ... ... -0.835863
0.002118 ... ... 0.050 -0.025 0.025 398000 162.975 11.975 151 ... ... -0.835414

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.