DairyVisor Data

Markets - Livestock

Underlying Price: 1.549
Expiration Date: 04/30/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.993684 ... ... 1.268 0.006 1.274 275 0.001 0 0.001 ... ... -0.001441
0.993478 ... ... 1.243 0.006 1.249 300 0.001 0 0.001 ... ... -0.001525
0.99328 ... ... 1.218 0.006 1.224 325 0.001 0 0.001 ... ... -0.001609
0.993088 ... ... 1.193 0.006 1.199 350 0.001 0 0.001 ... ... -0.001695
0.992903 ... ... 1.168 0.006 1.174 375 0.001 0 0.001 ... ... -0.001781
0.992722 ... ... 1.143 0.006 1.149 400 0.001 0 0.001 ... ... -0.001869
0.992546 ... ... 1.118 0.006 1.124 425 0.001 0 0.001 ... ... -0.001959
0.992374 ... ... 1.093 0.006 1.099 450 0.001 0 0.001 ... ... -0.002052
0.992207 ... ... 1.068 0.006 1.074 475 0.001 0 0.001 ... ... -0.002146
0.992042 ... ... 1.043 0.006 1.049 500 0.001 0 0.001 ... ... -0.002243
0.991881 ... ... 1.018 0.006 1.024 525 0.001 0 0.001 ... ... -0.002343
0.991724 ... ... 0.993 0.006 0.999 550 0.001 0 0.001 ... ... -0.002447
0.991569 ... ... 0.968 0.006 0.974 575 0.001 0 0.001 ... ... -0.002554
0.991416 ... ... 0.943 0.006 0.949 600 0.001 0 0.001 ... ... -0.002664
0.991266 ... ... 0.918 0.006 0.924 625 0.001 0 0.001 ... ... -0.002779
0.991119 ... ... 0.893 0.006 0.899 650 0.001 0 0.001 ... ... -0.002899
0.990973 ... ... 0.868 0.006 0.874 675 0.001 0 0.001 ... ... -0.003023
0.99083 ... ... 0.843 0.006 0.849 700 0.001 0 0.001 ... ... -0.003153
0.990688 ... ... 0.818 0.006 0.824 725 0.001 0 0.001 ... ... -0.003289
0.990549 ... ... 0.793 0.006 0.799 750 0.001 0 0.001 ... ... -0.003431
0.990411 ... ... 0.768 0.006 0.774 775 0.001 0 0.001 ... ... -0.003581
0.990275 ... ... 0.743 0.006 0.749 800 0.001 0 0.001 ... ... -0.003738
0.99014 ... ... 0.718 0.006 0.724 825 0.001 0 0.001 ... ... -0.003904
0.990007 ... ... 0.693 0.006 0.699 850 0.001 0 0.001 ... ... -0.004079
0.989875 ... ... 0.668 0.006 0.674 875 0.001 0 0.001 ... ... -0.004265
0.989745 ... ... 0.643 0.006 0.649 900 0.001 0 0.001 ... ... -0.004463
0.989616 ... ... 0.618 0.006 0.624 925 0.001 0 0.001 ... ... -0.004673
0.989488 ... ... 0.593 0.006 0.599 950 0.001 0 0.001 ... ... -0.004898
0.989362 ... ... 0.568 0.006 0.574 975 0.001 0 0.001 ... ... -0.005139
0.989236 ... ... 0.543 0.006 0.549 1000 0.001 0 0.001 ... ... -0.005398
0.989112 ... ... 0.518 0.006 0.524 1025 0.001 0 0.001 ... ... -0.005678
0.988989 ... ... 0.493 0.006 0.499 1050 0.001 0 0.001 ... ... -0.005981
0.988867 ... ... 0.468 0.006 0.474 1075 0.001 0 0.001 ... ... -0.006311
0.988746 ... ... 0.443 0.006 0.449 1100 0.001 0 0.001 ... ... -0.006671
0.988626 ... ... 0.418 0.006 0.424 1125 0.001 0 0.001 ... ... -0.007068
0.988507 ... ... 0.393 0.006 0.399 1150 0.001 0 0.001 ... ... -0.007505
0.988388 ... ... 0.368 0.006 0.374 1175 0.001 0 0.001 ... ... -0.007993
0.988271 ... ... 0.343 0.006 0.349 1200 0.001 0 0.001 ... ... -0.008539
0.988154 ... ... 0.318 0.006 0.324 1225 0.001 0 0.001 ... ... -0.009156
0.988039 ... ... 0.293 0.006 0.299 1250 0.001 0 0.001 ... ... -0.009861
0.987924 ... ... 0.268 0.006 0.274 1275 0.001 0 0.001 ... ... -0.010673
0.987809 ... ... 0.243 0.006 0.249 1300 0.001 0 0.001 ... ... -0.011622
0.987696 ... ... 0.218 0.006 0.224 1325 0.001 0 0.001 ... ... -0.012749
0.987583 ... ... 0.193 0.006 0.199 1350 0.001 0 0.001 ... ... -0.014113
0.987471 ... ... 0.168 0.006 0.174 1375 0.001 0 0.001 ... ... -0.015803
0.98736 ... ... 0.143 0.006 0.149 1400 0.001 0 0.001 ... ... -0.01796
0.98725 ... ... 0.118 0.006 0.124 1425 0.001 0 0.001 ... ... -0.020829
0.98714 ... ... 0.093 0.006 0.099 1450 0.001 0 0.001 ... ... -0.02487
0.987031 ... ... 0.068 0.006 0.074 1475 0.001 0 0.001 ... ... -0.031069
0.986922 ... ... 0.043 0.006 0.049 1500 0.001 0 0.001 ... ... -0.042082
0.889358 ... ... 0.019 0.006 0.025 1525 0.001 0 0.001 ... ... -0.106268
0.465223 ... ... 0.002 0.002 0.004 1550 0.005 -0.004 0.009 ... ... -0.533014
0.103578 ... ... 0.001 0 0.001 1575 0.027 -0.006 0.033 ... ... -0.891863
0.042583 ... ... 0.001 0 0.001 1600 0.051 -0.006 0.057 ... ... -0.986493
0.032314 ... ... 0.001 0 0.001 1625 0.076 -0.006 0.082 ... ... -0.986387
0.026471 ... ... 0.001 0 0.001 1650 0.101 -0.006 0.107 ... ... -0.986282
0.022647 ... ... 0.001 0 0.001 1675 0.126 -0.006 0.132 ... ... -0.986177
0.019929 ... ... 0.001 0 0.001 1700 0.151 -0.006 0.157 ... ... -0.986073
0.017885 ... ... 0.001 0 0.001 1725 0.176 -0.006 0.182 ... ... -0.985969
0.016287 ... ... 0.001 0 0.001 1750 0.201 -0.006 0.207 ... ... -0.985865
0.015 ... ... 0.001 0 0.001 1775 0.226 -0.006 0.232 ... ... -0.985762
0.013938 ... ... 0.001 0 0.001 1800 0.251 -0.006 0.257 ... ... -0.98566
0.013047 ... ... 0.001 0 0.001 1825 0.276 -0.006 0.282 ... ... -0.985558
0.012285 ... ... 0.001 0 0.001 1850 0.301 -0.006 0.307 ... ... -0.985457
0.011628 ... ... 0.001 0 0.001 1875 0.326 -0.006 0.332 ... ... -0.985356
0.011052 ... ... 0.001 0 0.001 1900 0.351 -0.006 0.357 ... ... -0.985256
0.010546 ... ... 0.001 0 0.001 1925 0.376 -0.006 0.382 ... ... -0.985156
0.010095 ... ... 0.001 0 0.001 1950 0.401 -0.006 0.407 ... ... -0.985056
0.009691 ... ... 0.001 0 0.001 1975 0.426 -0.006 0.432 ... ... -0.984957
0.009327 ... ... 0.001 0 0.001 2000 0.451 -0.006 0.457 ... ... -0.984858
0.008998 ... ... 0.001 0 0.001 2025 0.476 -0.006 0.482 ... ... -0.984759
0.008698 ... ... 0.001 0 0.001 2050 0.501 -0.006 0.507 ... ... -0.984661
0.008423 ... ... 0.001 0 0.001 2075 0.526 -0.006 0.532 ... ... -0.984564
0.00817 ... ... 0.001 0 0.001 2100 0.551 -0.006 0.557 ... ... -0.984466
0.007937 ... ... 0.001 0 0.001 2125 0.576 -0.006 0.582 ... ... -0.984369
0.007722 ... ... 0.001 0 0.001 2150 0.601 -0.006 0.607 ... ... -0.984273
0.007521 ... ... 0.001 0 0.001 2175 0.626 -0.006 0.632 ... ... -0.984176
0.007335 ... ... 0.001 0 0.001 2200 0.651 -0.006 0.657 ... ... -0.98408
0.007161 ... ... 0.001 0 0.001 2225 0.676 -0.006 0.682 ... ... -0.983985
0.006998 ... ... 0.001 0 0.001 2250 0.701 -0.006 0.707 ... ... -0.983889
0.006845 ... ... 0.001 0 0.001 2275 0.726 -0.006 0.732 ... ... -0.983795
0.006701 ... ... 0.001 0 0.001 2300 0.751 -0.006 0.757 ... ... -0.9837
0.006566 ... ... 0.001 0 0.001 2325 0.776 -0.006 0.782 ... ... -0.983606
0.006439 ... ... 0.001 0 0.001 2350 0.801 -0.006 0.807 ... ... -0.983512
0.006317 ... ... 0.001 0 0.001 2375 0.826 -0.006 0.832 ... ... -0.983418
0.006203 ... ... 0.001 0 0.001 2400 0.851 -0.006 0.857 ... ... -0.983325
0.006094 ... ... 0.001 0 0.001 2425 0.876 -0.006 0.882 ... ... -0.983232
0.005991 ... ... 0.001 0 0.001 2450 0.901 -0.006 0.907 ... ... -0.983139
0.005893 ... ... 0.001 0 0.001 2475 0.926 -0.006 0.932 ... ... -0.983047
0.0058 ... ... 0.001 0 0.001 2500 0.951 -0.006 0.957 ... ... -0.982955
0.00571 ... ... 0.001 0 0.001 2525 0.976 -0.006 0.982 ... ... -0.982863
0.005625 ... ... 0.001 0 0.001 2550 1.001 -0.006 1.007 ... ... -0.982772
0.005543 ... ... 0.001 0 0.001 2575 1.026 -0.006 1.032 ... ... -0.98268
0.005466 ... ... 0.001 0 0.001 2600 1.051 -0.006 1.057 ... ... -0.982589
0.005391 ... ... 0.001 0 0.001 2625 1.076 -0.006 1.082 ... ... -0.982499
0.005319 ... ... 0.001 0 0.001 2650 1.101 -0.006 1.107 ... ... -0.982408
0.00525 ... ... 0.001 0 0.001 2675 1.126 -0.006 1.132 ... ... -0.982318
0.005184 ... ... 0.001 0 0.001 2700 1.151 -0.006 1.157 ... ... -0.982228
0.005121 ... ... 0.001 0 0.001 2725 1.176 -0.006 1.182 ... ... -0.982138
0.005059 ... ... 0.001 0 0.001 2750 1.201 -0.006 1.207 ... ... -0.982048
0.005001 ... ... 0.001 0 0.001 2775 1.226 -0.006 1.232 ... ... -0.981959
0.004944 ... ... 0.001 0 0.001 2800 1.251 -0.006 1.257 ... ... -0.98187
0.004889 ... ... 0.001 0 0.001 2825 1.276 -0.006 1.282 ... ... -0.981781
0.004836 ... ... 0.001 0 0.001 2850 1.301 -0.006 1.307 ... ... -0.981693
0.004784 ... ... 0.001 0 0.001 2875 1.326 -0.006 1.332 ... ... -0.981605
0.004735 ... ... 0.001 0 0.001 2900 1.351 -0.006 1.357 ... ... -0.981517
0.004687 ... ... 0.001 0 0.001 2925 1.376 -0.006 1.382 ... ... -0.981429

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.