DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 254.800
Expiration Date: 05/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.939416 ... ... 139.525 1.275 140.800 114000 0.025 0 0.025 ... ... -0.001169
0.938956 ... ... 137.525 1.275 138.800 116000 0.025 0 0.025 ... ... -0.001193
0.938499 ... ... 135.525 1.275 136.800 118000 0.025 0 0.025 ... ... -0.001218
0.938045 ... ... 133.525 1.275 134.800 120000 0.025 0 0.025 ... ... -0.001244
0.937594 ... ... 131.525 1.275 132.800 122000 0.025 0 0.025 ... ... -0.00127
0.937145 ... ... 129.525 1.275 130.800 124000 0.025 0 0.025 ... ... -0.001297
0.9367 ... ... 127.525 1.275 128.800 126000 0.025 0 0.025 ... ... -0.001324
0.936257 ... ... 125.525 1.275 126.800 128000 0.025 0 0.025 ... ... -0.001352
0.935816 ... ... 123.525 1.275 124.800 130000 0.025 0 0.025 ... ... -0.001381
0.935378 ... ... 121.525 1.275 122.800 132000 0.050 0.025 0.025 ... ... -0.0025
0.934943 ... ... 119.525 1.275 120.800 134000 0.050 0.025 0.025 ... ... -0.002553
0.93451 ... ... 117.525 1.275 118.800 136000 0.050 0.025 0.025 ... ... -0.002608
0.934079 ... ... 115.525 1.275 116.800 138000 0.050 0 0.050 ... ... -0.002665
0.933651 ... ... 113.525 1.275 114.800 140000 0.050 0 0.050 ... ... -0.002723
0.933225 ... ... 111.525 1.275 112.800 142000 0.050 0 0.050 ... ... -0.002783
0.932801 ... ... 109.525 1.275 110.800 144000 0.050 0 0.050 ... ... -0.002845
0.93238 ... ... 107.525 1.275 108.800 146000 0.050 0 0.050 ... ... -0.002908
0.93196 ... ... 105.525 1.275 106.800 148000 0.050 0 0.050 ... ... -0.002974
0.931543 ... ... 103.525 1.275 104.800 150000 0.050 0 0.050 ... ... -0.003041
0.931127 ... ... 101.525 1.275 102.800 152000 0.050 0 0.050 ... ... -0.003111
0.930714 ... ... 99.525 1.275 100.800 154000 0.050 0 0.050 ... ... -0.003183
0.930302 ... ... 97.525 1.275 98.800 156000 0.050 0 0.050 ... ... -0.003258
0.929893 ... ... 95.525 1.275 96.800 158000 0.050 0 0.050 ... ... -0.003335
0.929485 ... ... 93.525 1.275 94.800 160000 0.075 0 0.075 ... ... -0.004734
0.929079 ... ... 91.525 1.275 92.800 162000 0.075 0 0.075 ... ... -0.004848
0.928675 ... ... 89.525 1.275 90.800 164000 0.075 0 0.075 ... ... -0.004966
0.928273 ... ... 87.525 1.275 88.800 166000 0.075 0 0.075 ... ... -0.005089
0.927872 ... ... 85.525 1.275 86.800 168000 0.075 0 0.075 ... ... -0.005216
0.927473 ... ... 83.525 1.275 84.800 170000 0.075 -0.025 0.100 ... ... -0.005348
0.927076 ... ... 81.525 1.275 82.800 172000 0.100 0 0.100 ... ... -0.00689
0.926681 ... ... 79.525 1.275 80.800 174000 0.100 0 0.100 ... ... -0.007069
0.926287 ... ... 77.525 1.275 78.800 176000 0.125 0 0.125 ... ... -0.008639
0.925894 ... ... 75.525 1.275 76.800 178000 0.125 0 0.125 ... ... -0.008869
0.925504 ... ... 73.525 1.275 74.800 180000 0.150 0 0.150 ... ... -0.010488
0.925115 ... ... 71.525 1.275 72.800 182000 0.150 -0.025 0.175 ... ... -0.010776
0.924727 ... ... 69.525 1.275 70.800 184000 0.175 -0.025 0.200 ... ... -0.012463
0.924341 ... ... 67.525 1.275 68.800 186000 0.200 0 0.200 ... ... -0.014181
0.923956 ... ... 65.525 1.275 66.800 188000 0.225 0 0.225 ... ... -0.015939
0.923572 ... ... 63.525 1.275 64.800 190000 0.250 0 0.250 ... ... -0.017745
0.923191 ... ... 61.525 1.275 62.800 192000 0.275 0 0.275 ... ... -0.019607
0.92281 ... ... 59.525 1.275 60.800 194000 0.300 -0.025 0.325 ... ... -0.021532
0.922431 ... ... 57.525 1.275 58.800 196000 0.350 0 0.350 ... ... -0.024825
0.921255 ... ... 55.550 1.275 56.825 198000 0.375 -0.025 0.400 ... ... -0.026905
0.92002 ... ... 53.575 1.275 54.850 200000 0.425 -0.025 0.450 0.400 0.400 -0.030354
0.918718 ... ... 51.625 1.250 52.875 202000 0.475 -0.025 0.500 ... ... -0.033895
0.917344 ... ... 49.650 1.250 50.900 204000 0.525 -0.025 0.550 ... ... -0.037547
0.914988 ... ... 47.700 1.250 48.950 206000 0.575 -0.025 0.600 ... ... -0.041331
0.912488 ... ... 45.775 1.225 47 208000 0.625 -0.050 0.675 ... ... -0.045264
0.908896 ... ... 43.850 1.225 45.075 210000 0.700 -0.050 0.750 ... ... -0.050578
0.90509 ... ... 41.925 1.225 43.150 212000 0.775 -0.050 0.825 ... ... -0.056068
0.900099 ... ... 40.025 1.225 41.250 214000 0.875 -0.050 0.925 ... ... -0.062928
0.894828 ... ... 38.125 1.225 39.350 216000 0.975 -0.050 1.025 ... ... -0.069999
0.888291 ... ... 36.250 1.225 37.475 218000 1.100 -0.050 1.150 ... ... -0.07843
0.88046 ... ... 34.425 1.200 35.625 220000 1.225 -0.075 1.300 ... ... -0.08713
0.872239 ... ... 32.600 1.175 33.775 222000 1.400 -0.075 1.475 ... ... -0.09822
0.861757 ... ... 30.800 1.175 31.975 224000 1.575 -0.075 1.650 ... ... -0.109594
0.849952 ... ... 29.025 1.175 30.200 226000 1.775 -0.100 1.875 1.900 1.900 -0.122288
0.836824 ... ... 27.300 1.150 28.450 228000 2 -0.125 2.125 ... ... -0.136288
0.822364 25.725 25.725 25.600 1.125 26.725 230000 2.275 -0.125 2.400 2.400 2.350 -0.152426
0.805814 ... ... 23.950 1.100 25.050 232000 2.575 -0.150 2.725 ... ... -0.169761
0.787991 ... ... 22.325 1.075 23.400 234000 2.900 -0.175 3.075 3.050 3.050 -0.188312
0.768223 21.425 21.425 20.800 1 21.800 236000 3.275 -0.250 3.525 3.250 3.250 -0.208767
0.746631 19.350 19.350 19.300 0.950 20.250 238000 3.700 -0.300 4 ... ... -0.230989
0.723856 ... ... 17.850 0.875 18.725 240000 4.150 -0.375 4.525 ... ... -0.254315
0.698913 ... ... 16.425 0.850 17.275 242000 4.675 -0.400 5.075 4.600 4.600 -0.279749
0.672491 ... ... 15.025 0.850 15.875 244000 5.225 -0.425 5.650 ... ... -0.306192
0.644998 ... ... 13.700 0.800 14.500 246000 5.850 -0.450 6.300 5.900 5.900 -0.334392
0.615592 ... ... 12.450 0.775 13.225 248000 6.525 -0.475 7 6.500 6.500 -0.363796
0.585277 12.075 12.075 11.275 0.700 11.975 250000 7.250 -0.550 7.800 7.650 7.200 -0.394328
0.553731 ... ... 10.125 0.675 10.800 252000 8.050 -0.550 8.600 ... ... -0.425992
0.521247 ... ... 9.050 0.625 9.675 254000 8.900 -0.625 9.525 9.500 9 -0.45849
0.487972 8.500 8.500 8.050 0.575 8.625 256000 9.800 -0.675 10.475 ... ... -0.491773
0.454024 ... ... 7.125 0.500 7.625 258000 10.775 -0.750 11.525 11.500 11.500 -0.525602
0.419728 ... ... 6.250 0.450 6.700 260000 11.825 -0.800 12.625 ... ... -0.559656
0.385814 ... ... 5.475 0.400 5.875 262000 12.950 -0.875 13.825 ... ... -0.593598
0.351945 5.375 4.850 4.775 0.325 5.100 264000 14.150 -0.950 15.100 ... ... -0.627071
0.318794 4.525 4.200 4.100 0.300 4.400 266000 15.450 -0.925 16.375 ... ... -0.659088
0.287489 3.975 3.950 3.525 0.275 3.800 268000 16.800 -0.975 17.775 ... ... -0.690336
0.257974 3.125 3 3.050 0.225 3.275 270000 18.250 -1.025 19.275 ... ... -0.719069
0.229799 2.600 2.600 2.625 0.175 2.800 272000 19.750 -1.075 20.825 ... ... -0.746327
0.204194 ... ... 2.250 0.150 2.400 274000 21.325 -1.125 22.450 ... ... -0.770912
0.181692 ... ... 1.950 0.125 2.075 276000 22.975 -1.125 24.100 ... ... -0.792333
0.16038 ... ... 1.675 0.100 1.775 278000 24.675 -1.150 25.825 ... ... -0.81128
0.141567 ... ... 1.450 0.075 1.525 280000 26.400 -1.175 27.575 ... ... -0.82876
0.12554 ... ... 1.225 0.100 1.325 282000 28.175 -1.175 29.350 ... ... -0.843463
0.111109 ... ... 1.050 0.100 1.150 284000 29.975 -1.175 31.150 ... ... -0.856525
0.09679 ... ... 0.900 0.075 0.975 286000 31.825 -1.175 33 ... ... -0.866542
0.085682 ... ... 0.775 0.075 0.850 288000 33.700 -1.175 34.875 ... ... -0.874801
0.07639 ... ... 0.675 0.075 0.750 290000 35.575 -1.200 36.775 ... ... -0.882708
0.067265 ... ... 0.600 0.050 0.650 292000 37.475 -1.225 38.700 ... ... -0.888904
0.060016 ... ... 0.525 0.050 0.575 294000 39.400 -1.225 40.625 ... ... -0.893413
0.052899 ... ... 0.450 0.050 0.500 296000 41.350 -1.225 42.575 ... ... -0.896292
0.047742 ... ... 0.400 0.050 0.450 298000 43.300 -1.225 44.525 ... ... -0.898982
0.042711 ... ... 0.350 0.050 0.400 300000 45.250 -1.250 46.500 ... ... -0.901503
0.037774 ... ... 0.325 0.025 0.350 302000 47.225 -1.275 48.500 ... ... -0.902567
0.032893 ... ... 0.275 0.025 0.300 304000 49.200 -1.275 50.475 ... ... -0.903547
0.030082 ... ... 0.250 0.025 0.275 306000 51.200 -1.275 52.475 ... ... -0.90322
0.027349 ... ... 0.250 0 0.250 308000 53.200 -1.275 54.475 ... ... -0.902895
0.024683 ... ... 0.225 0 0.225 310000 55.200 -1.275 56.475 ... ... -0.90257
0.022069 ... ... 0.200 0 0.200 312000 57.200 -1.275 58.475 ... ... -0.902246
0.021583 ... ... 0.200 0 0.200 314000 59.200 -1.275 60.475 ... ... -0.901922
0.019075 ... ... 0.175 0 0.175 316000 61.200 -1.275 62.475 ... ... -0.901599
0.01868 ... ... 0.150 0.025 0.175 318000 63.200 -1.275 64.475 ... ... -0.901277
0.016252 ... ... 0.150 0 0.150 320000 65.200 -1.275 66.475 ... ... -0.900955
0.015934 ... ... 0.150 0 0.150 322000 67.200 -1.275 68.475 ... ... -0.900634
0.013558 ... ... 0.125 0 0.125 324000 69.200 -1.275 70.475 ... ... -0.900314
0.013306 ... ... 0.125 0 0.125 326000 71.200 -1.275 72.475 ... ... -0.899994
0.013067 ... ... 0.125 0 0.125 328000 73.200 -1.275 74.475 ... ... -0.899675
0.012839 ... ... 0.125 0 0.125 330000 75.200 -1.275 76.475 ... ... -0.899357
0.010577 ... ... 0.100 0 0.100 332000 77.200 -1.275 78.475 ... ... -0.899039
0.0104 ... ... 0.100 0 0.100 334000 79.200 -1.275 80.475 ... ... -0.898722
0.010232 ... ... 0.100 0 0.100 336000 81.200 -1.275 82.475 ... ... -0.898406
0.01007 ... ... 0.100 0 0.100 338000 83.200 -1.275 84.475 ... ... -0.89809
0.009916 ... ... 0.100 0 0.100 340000 85.200 -1.275 86.475 ... ... -0.897774
0.007751 ... ... 0.100 -0.025 0.075 342000 87.200 -1.275 88.475 ... ... -0.89746
0.007636 ... ... 0.100 -0.025 0.075 344000 89.200 -1.275 90.475 ... ... -0.897145
0.007526 ... ... 0.075 0 0.075 346000 91.200 -1.275 92.475 ... ... -0.896832
0.00742 ... ... 0.075 0 0.075 348000 93.200 -1.275 94.475 ... ... -0.896519
0.007317 ... ... 0.075 0 0.075 350000 95.200 -1.275 96.475 ... ... -0.896206
0.007219 ... ... 0.075 0 0.075 352000 97.200 -1.275 98.475 ... ... -0.895894
0.007124 ... ... 0.075 0 0.075 354000 99.200 -1.275 100.475 ... ... -0.895583
0.005049 ... ... 0.075 -0.025 0.050 356000 101.200 -1.275 102.475 ... ... -0.895272
0.004984 ... ... 0.075 -0.025 0.050 358000 103.200 -1.275 104.475 ... ... -0.894962
0.004922 ... ... 0.075 -0.025 0.050 360000 105.200 -1.275 106.475 ... ... -0.894652
0.004861 ... ... 0.075 -0.025 0.050 362000 107.200 -1.275 108.475 ... ... -0.894343
0.004803 ... ... 0.075 -0.025 0.050 364000 109.200 -1.275 110.475 ... ... -0.894034
0.004747 ... ... 0.075 -0.025 0.050 366000 111.200 -1.275 112.475 ... ... -0.893726
0.004692 ... ... 0.050 0 0.050 368000 113.200 -1.275 114.475 ... ... -0.893419
0.004639 ... ... 0.050 0 0.050 370000 115.200 -1.275 116.475 ... ... -0.893112
0.004588 ... ... 0.050 0 0.050 372000 117.200 -1.275 118.475 ... ... -0.892805
0.004539 ... ... 0.050 0 0.050 374000 119.200 -1.275 120.475 ... ... -0.892499
0.004491 ... ... 0.050 0 0.050 376000 121.200 -1.275 122.475 ... ... -0.892194
0.004444 ... ... 0.050 0 0.050 378000 123.200 -1.275 124.475 ... ... -0.891889
0.004398 ... ... 0.050 0 0.050 380000 125.200 -1.275 126.475 ... ... -0.891584
0.004354 ... ... 0.050 0 0.050 382000 127.200 -1.275 128.475 ... ... -0.89128
0.004311 ... ... 0.050 0 0.050 384000 129.200 -1.275 130.475 ... ... -0.890977
0.00427 ... ... 0.050 0 0.050 386000 131.200 -1.275 132.475 ... ... -0.890674
0.004229 ... ... 0.050 0 0.050 388000 133.200 -1.275 134.475 ... ... -0.890371
0.00419 ... ... 0.050 0 0.050 390000 135.200 -1.275 136.475 ... ... -0.890069
0.004151 ... ... 0.050 0 0.050 392000 137.200 -1.275 138.475 ... ... -0.889768
0.004114 ... ... 0.050 0 0.050 394000 139.200 -1.275 140.475 ... ... -0.889467
0.004078 ... ... 0.050 0 0.050 396000 141.200 -1.275 142.475 ... ... -0.889166

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.