DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 273
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.952357 ... ... 190.025 0.975 191 82000 0.013 0 0.013 ... ... -0.000416
0.95189 ... ... 188.025 0.975 189 84000 0.013 0 0.013 ... ... -0.000424
0.951427 ... ... 186.025 0.975 187 86000 0.013 0 0.013 ... ... -0.000433
0.950968 ... ... 184.025 0.975 185 88000 0.013 0 0.013 ... ... -0.000441
0.950514 ... ... 182.025 0.975 183 90000 0.013 0 0.013 ... ... -0.00045
0.950064 ... ... 180.025 0.975 181 92000 0.013 0 0.013 ... ... -0.000459
0.949619 ... ... 178.025 0.975 179 94000 0.013 0 0.013 ... ... -0.000468
0.949176 ... ... 176.025 0.975 177 96000 0.013 0 0.013 ... ... -0.000478
0.948738 ... ... 174.025 0.975 175 98000 0.013 0 0.013 ... ... -0.000487
0.948303 ... ... 172.025 0.975 173 100000 0.013 0 0.013 ... ... -0.000497
0.947872 ... ... 170.025 0.975 171 102000 0.013 0 0.013 ... ... -0.000506
0.947444 ... ... 168.025 0.975 169 104000 0.013 0 0.013 ... ... -0.000516
0.947019 ... ... 166.025 0.975 167 106000 0.013 0 0.013 ... ... -0.000526
0.946597 ... ... 164.025 0.975 165 108000 0.013 0 0.013 ... ... -0.000537
0.946179 ... ... 162.025 0.975 163 110000 0.013 0 0.013 ... ... -0.000547
0.945763 ... ... 160.025 0.975 161 112000 0.013 0 0.013 ... ... -0.000558
0.945351 ... ... 158.025 0.975 159 114000 0.013 0 0.013 ... ... -0.000569
0.944941 ... ... 156.025 0.975 157 116000 0.013 0 0.013 ... ... -0.00058
0.944534 ... ... 154.025 0.975 155 118000 0.013 0 0.013 ... ... -0.000591
0.944129 ... ... 152.025 0.975 153 120000 0.013 0 0.013 ... ... -0.000602
0.943727 ... ... 150.025 0.975 151 122000 0.013 0 0.013 ... ... -0.000614
0.943328 ... ... 148.025 0.975 149 124000 0.013 0 0.013 ... ... -0.000626
0.942931 ... ... 146.025 0.975 147 126000 0.013 0 0.013 ... ... -0.000638
0.942537 ... ... 144.025 0.975 145 128000 0.013 0 0.013 ... ... -0.000651
0.942145 ... ... 142.025 0.975 143 130000 0.013 0 0.013 ... ... -0.000664
0.941755 ... ... 140.025 0.975 141 132000 0.013 0 0.013 ... ... -0.000677
0.941367 ... ... 138.025 0.975 139 134000 0.013 0 0.013 ... ... -0.00069
0.940982 ... ... 136.025 0.975 137 136000 0.013 0 0.013 ... ... -0.000704
0.940599 ... ... 134.025 0.975 135 138000 0.013 0 0.013 ... ... -0.000718
0.940217 ... ... 132.025 0.975 133 140000 0.013 0 0.013 ... ... -0.000732
0.939838 ... ... 130.025 0.975 131 142000 0.013 0 0.013 ... ... -0.000747
0.939461 ... ... 128.025 0.975 129 144000 0.013 0 0.013 ... ... -0.000762
0.939086 ... ... 126.025 0.975 127 146000 0.013 0 0.013 ... ... -0.000778
0.938713 ... ... 124.025 0.975 125 148000 0.013 0 0.013 ... ... -0.000794
0.938341 ... ... 122.025 0.975 123 150000 0.013 0 0.013 ... ... -0.00081
0.937972 ... ... 120.025 0.975 121 152000 0.013 0 0.013 ... ... -0.000827
0.937604 ... ... 118.025 0.975 119 154000 0.013 0 0.013 ... ... -0.000845
0.937238 ... ... 116.025 0.975 117 156000 0.013 0 0.013 ... ... -0.000863
0.936874 ... ... 114.025 0.975 115 158000 0.013 0 0.013 ... ... -0.000881
0.936511 ... ... 112.025 0.975 113 160000 0.013 0 0.013 ... ... -0.0009
0.93615 ... ... 110.025 0.975 111 162000 0.013 0 0.013 ... ... -0.00092
0.935791 ... ... 108.025 0.975 109 164000 0.013 0 0.013 ... ... -0.00094
0.935433 ... ... 106.025 0.975 107 166000 0.013 0 0.013 ... ... -0.000961
0.935077 ... ... 104.025 0.975 105 168000 0.013 0 0.013 ... ... -0.000982
0.934722 ... ... 102.025 0.975 103 170000 0.013 0 0.013 ... ... -0.001004
0.934369 ... ... 100.025 0.975 101 172000 0.013 0 0.013 ... ... -0.001027
0.934017 ... ... 98.025 0.975 99 174000 0.013 0 0.013 ... ... -0.001051
0.933667 ... ... 96.025 0.975 97 176000 0.013 0 0.013 ... ... -0.001076
0.933318 ... ... 94.025 0.975 95 178000 0.013 0 0.013 ... ... -0.001101
0.932971 ... ... 92.025 0.975 93 180000 0.013 0 0.013 ... ... -0.001128
0.932625 ... ... 90.025 0.975 91 182000 0.013 0 0.013 ... ... -0.001155
0.93228 ... ... 88.025 0.975 89 184000 0.013 0 0.013 ... ... -0.001184
0.931937 ... ... 86.025 0.975 87 186000 0.013 0 0.013 ... ... -0.001214
0.931595 ... ... 84.025 0.975 85 188000 0.013 0 0.013 ... ... -0.001245
0.931254 ... ... 82.025 0.975 83 190000 0.013 0 0.013 ... ... -0.001277
0.930915 ... ... 80.025 0.975 81 192000 0.013 0 0.013 ... ... -0.001311
0.930577 ... ... 78.025 0.975 79 194000 0.013 0 0.013 ... ... -0.001346
0.93024 ... ... 76.025 0.975 77 196000 0.013 0 0.013 ... ... -0.001383
0.929904 ... ... 74.025 0.975 75 198000 0.013 0 0.013 ... ... -0.001421
0.92957 ... ... 72.025 0.975 73 200000 0.013 0 0.013 ... ... -0.001462
0.929236 ... ... 70.025 0.975 71 202000 0.013 0 0.013 ... ... -0.001504
0.928904 ... ... 68.025 0.975 69 204000 0.013 0 0.013 ... ... -0.001549
0.928573 ... ... 66.025 0.975 67 206000 0.013 0 0.013 ... ... -0.001596
0.928243 ... ... 64.025 0.975 65 208000 0.013 0 0.013 ... ... -0.001645
0.927914 ... ... 62.025 0.975 63 210000 0.025 0 0.025 ... ... -0.003019
0.927587 ... ... 60.025 0.975 61 212000 0.025 0 0.025 ... ... -0.003116
0.92726 ... ... 58.025 0.975 59 214000 0.025 0 0.025 ... ... -0.003218
0.926934 ... ... 56.025 0.975 57 216000 0.025 -0.025 0.050 ... ... -0.003328
0.92661 ... ... 54.025 0.975 55 218000 0.050 0 0.050 ... ... -0.006036
0.926286 ... ... 52.025 0.975 53 220000 0.075 0 0.075 ... ... -0.008615
0.925963 ... ... 50.025 0.975 51 222000 0.100 0 0.100 ... ... -0.011165
0.925642 ... ... 48.025 0.975 49 224000 0.125 0 0.125 ... ... -0.013737
0.925321 ... ... 46.025 0.975 47 226000 0.150 -0.025 0.175 ... ... -0.016365
0.925002 ... ... 44.025 0.975 45 228000 0.200 -0.025 0.225 ... ... -0.021063
0.923512 ... ... 42.050 0.975 43.025 230000 0.275 -0.025 0.300 ... ... -0.027614
0.921912 ... ... 40.100 0.950 41.050 232000 0.350 -0.025 0.375 ... ... -0.034101
0.917711 ... ... 38.175 0.950 39.125 234000 0.425 -0.050 0.475 ... ... -0.040642
0.91324 ... ... 36.275 0.925 37.200 236000 0.550 -0.050 0.600 ... ... -0.050458
0.905997 ... ... 34.425 0.900 35.325 238000 0.675 -0.075 0.750 ... ... -0.060241
0.89721 ... ... 32.575 0.900 33.475 240000 0.825 -0.075 0.900 ... ... -0.071521
0.885752 ... ... 30.775 0.900 31.675 242000 1 -0.100 1.100 ... ... -0.08422
0.873969 ... ... 29.025 0.850 29.875 244000 1.225 -0.100 1.325 ... ... -0.099468
0.858635 ... ... 27.300 0.850 28.150 246000 1.475 -0.125 1.600 ... ... -0.115867
0.842062 ... ... 25.625 0.825 26.450 248000 1.775 -0.150 1.925 ... ... -0.134415
0.823368 ... ... 24 0.800 24.800 250000 2.100 -0.175 2.275 ... ... -0.153951
0.802755 ... ... 22.425 0.775 23.200 252000 2.475 -0.200 2.675 ... ... -0.175343
0.781133 ... ... 20.900 0.725 21.625 254000 2.900 -0.200 3.100 ... ... -0.198395
0.757146 ... ... 19.425 0.700 20.125 256000 3.375 -0.250 3.625 ... ... -0.222929
0.731187 ... ... 18 0.700 18.700 258000 3.900 -0.275 4.175 ... ... -0.248793
0.7046 ... ... 16.625 0.675 17.300 260000 4.475 -0.300 4.775 ... ... -0.27585
0.676463 ... ... 15.325 0.650 15.975 262000 5.125 -0.325 5.450 ... ... -0.304385
0.647445 ... ... 14.100 0.600 14.700 264000 5.825 -0.375 6.200 ... ... -0.333721
0.617406 ... ... 12.925 0.575 13.500 266000 6.600 -0.400 7 ... ... -0.364003
0.586833 ... ... 11.825 0.525 12.350 268000 7.425 -0.425 7.850 ... ... -0.394741
0.555733 ... ... 10.775 0.500 11.275 270000 8.325 -0.450 8.775 ... ... -0.42593
0.524425 ... ... 9.800 0.475 10.275 272000 9.275 -0.500 9.775 ... ... -0.457257
0.493143 ... ... 8.875 0.450 9.325 274000 10.300 -0.525 10.825 ... ... -0.488557
0.461967 ... ... 8.025 0.400 8.425 276000 11.400 -0.525 11.925 ... ... -0.519513
0.431226 ... ... 7.225 0.375 7.600 278000 12.525 -0.575 13.100 ... ... -0.550289
0.40125 ... ... 6.475 0.375 6.850 280000 13.750 -0.600 14.350 ... ... -0.580064
0.371571 ... ... 5.800 0.325 6.125 282000 15 -0.625 15.625 ... ... -0.609468
0.343027 ... ... 5.175 0.300 5.475 284000 16.325 -0.650 16.975 ... ... -0.637667
0.315973 ... ... 4.625 0.275 4.900 286000 17.700 -0.700 18.400 ... ... -0.664862
0.289513 ... ... 4.100 0.250 4.350 288000 19.125 -0.725 19.850 ... ... -0.690913
0.264278 ... ... 3.625 0.225 3.850 290000 20.625 -0.725 21.350 ... ... -0.714975
0.240437 ... ... 3.200 0.200 3.400 292000 22.150 -0.750 22.900 ... ... -0.738202
0.218171 ... ... 2.800 0.200 3 294000 23.725 -0.775 24.500 ... ... -0.759795
0.196748 ... ... 2.475 0.150 2.625 296000 25.325 -0.800 26.125 ... ... -0.780469
0.177164 ... ... 2.150 0.150 2.300 298000 26.975 -0.825 27.800 ... ... -0.799255
0.15857 ... ... 1.875 0.125 2 300000 28.675 -0.825 29.500 ... ... -0.815946
0.142143 ... ... 1.625 0.125 1.750 302000 30.400 -0.850 31.250 ... ... -0.831423
0.126916 ... ... 1.425 0.100 1.525 304000 32.150 -0.850 33 ... ... -0.845648
0.112943 ... ... 1.225 0.100 1.325 306000 33.925 -0.875 34.800 ... ... -0.858575
0.098926 ... ... 1.050 0.075 1.125 308000 35.750 -0.875 36.625 ... ... -0.868914
0.087613 ... ... 0.900 0.075 0.975 310000 37.575 -0.900 38.475 ... ... -0.879038
0.077796 ... ... 0.775 0.075 0.850 312000 39.450 -0.900 40.350 ... ... -0.886402
0.068009 ... ... 0.650 0.075 0.725 314000 41.325 -0.925 42.250 ... ... -0.893537
0.058152 ... ... 0.575 0.025 0.600 316000 43.225 -0.925 44.150 ... ... -0.899149
0.051586 ... ... 0.475 0.050 0.525 318000 45.150 -0.950 46.100 ... ... -0.903237
0.045071 ... ... 0.400 0.050 0.450 320000 47.100 -0.950 48.050 ... ... -0.905833
0.03855 ... ... 0.350 0.025 0.375 322000 49.050 -0.950 50 ... ... -0.908286
0.033881 ... ... 0.300 0.025 0.325 324000 51.025 -0.950 51.975 ... ... -0.909342
0.029236 ... ... 0.250 0.025 0.275 326000 53 -0.975 53.975 ... ... -0.910324
0.024576 ... ... 0.200 0.025 0.225 328000 55 -0.975 55.975 ... ... -0.910041
0.019845 ... ... 0.175 0 0.175 330000 57 -0.975 57.975 ... ... -0.909759
0.017233 ... ... 0.150 0 0.150 332000 59 -0.975 59.975 ... ... -0.909477
0.014632 ... ... 0.125 0 0.125 334000 61 -0.975 61.975 ... ... -0.909196
0.01202 ... ... 0.100 0 0.100 336000 63 -0.975 63.975 ... ... -0.908915
0.011769 ... ... 0.075 0.025 0.100 338000 65 -0.975 65.975 ... ... -0.908635
0.009174 ... ... 0.075 0 0.075 340000 67 -0.975 67.975 ... ... -0.908355
0.006484 ... ... 0.050 0 0.050 342000 69 -0.975 69.975 ... ... -0.908076
0.006357 ... ... 0.050 0 0.050 344000 71 -0.975 71.975 ... ... -0.907798
0.006236 ... ... 0.050 0 0.050 346000 73 -0.975 73.975 ... ... -0.90752
0.00346 ... ... 0.025 0 0.025 348000 75 -0.975 75.975 ... ... -0.907242
0.003396 ... ... 0.025 0 0.025 350000 77 -0.975 77.975 ... ... -0.906965
0.003335 ... ... 0.025 0 0.025 352000 79 -0.975 79.975 ... ... -0.906689
0.003277 ... ... 0.025 0 0.025 354000 81 -0.975 81.975 ... ... -0.906413
0.003221 ... ... 0.025 0 0.025 356000 83 -0.975 83.975 ... ... -0.906137
0.003168 ... ... 0.013 0.013 0.025 358000 85 -0.975 85.975 ... ... -0.905862
0.001739 ... ... 0.013 0 0.013 360000 87 -0.975 87.975 ... ... -0.905587
0.001711 ... ... 0.013 0 0.013 362000 89 -0.975 89.975 ... ... -0.905313
0.001685 ... ... 0.013 0 0.013 364000 91 -0.975 91.975 ... ... -0.90504
0.001659 ... ... 0.013 0 0.013 366000 93 -0.975 93.975 ... ... -0.904767
0.001634 ... ... 0.013 0 0.013 368000 95 -0.975 95.975 ... ... -0.904494
0.00161 ... ... 0.013 0 0.013 370000 97 -0.975 97.975 ... ... -0.904222
0.001588 ... ... 0.013 0 0.013 372000 99 -0.975 99.975 ... ... -0.90395
0.001565 ... ... 0.013 0 0.013 374000 101 -0.975 101.975 ... ... -0.903679
0.001544 ... ... 0.013 0 0.013 376000 103 -0.975 103.975 ... ... -0.903408
0.001524 ... ... 0.013 0 0.013 378000 105 -0.975 105.975 ... ... -0.903138
0.001504 ... ... 0.013 0 0.013 380000 107 -0.975 107.975 ... ... -0.902868
0.001485 ... ... 0.013 0 0.013 382000 109 -0.975 109.975 ... ... -0.902598
0.001466 ... ... 0.013 0 0.013 384000 111 -0.975 111.975 ... ... -0.902329
0.001448 ... ... 0.013 0 0.013 386000 113 -0.975 113.975 ... ... -0.902061
0.001431 ... ... 0.013 0 0.013 388000 115 -0.975 115.975 ... ... -0.901793
0.001414 ... ... 0.013 0 0.013 390000 117 -0.975 117.975 ... ... -0.901525
0.001398 ... ... 0.013 0 0.013 392000 119 -0.975 119.975 ... ... -0.901258
0.001382 ... ... 0.013 0 0.013 394000 121 -0.975 121.975 ... ... -0.900991
0.001367 ... ... 0.013 0 0.013 396000 123 -0.975 123.975 ... ... -0.900725
0.001352 ... ... 0.013 0 0.013 398000 125 -0.975 125.975 ... ... -0.900459
0.001337 ... ... 0.013 0 0.013 400000 127 -0.975 127.975 ... ... -0.900193
0.001323 ... ... 0.013 0 0.013 402000 129 -0.975 129.975 ... ... -0.899928
0.00131 ... ... 0.013 0 0.013 404000 131 -0.975 131.975 ... ... -0.899663
0.001297 ... ... 0.013 0 0.013 406000 133 -0.975 133.975 ... ... -0.899399
0.001284 ... ... 0.013 0 0.013 408000 135 -0.975 135.975 ... ... -0.899135
0.001271 ... ... 0.013 0 0.013 410000 137 -0.975 137.975 ... ... -0.898872
0.001259 ... ... 0.013 0 0.013 412000 139 -0.975 139.975 ... ... -0.898609
0.001247 ... ... 0.013 0 0.013 414000 141 -0.975 141.975 ... ... -0.898346
0.001236 ... ... 0.013 0 0.013 416000 143 -0.975 143.975 ... ... -0.898084
0.001224 ... ... 0.013 0 0.013 418000 145 -0.975 145.975 ... ... -0.897822
0.001213 ... ... 0.013 0 0.013 420000 147 -0.975 147.975 ... ... -0.89756

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.