DairyVisor Data

Markets - Livestock

Underlying Price: 180.450
Expiration Date: 10/27/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.961233 ... ... 92.675 1.775 94.450 86000 0.013 0 0.013 ... ... 0
0.960839 ... ... 90.675 1.775 92.450 88000 0.013 0 0.013 ... ... 0
0.960448 ... ... 88.675 1.775 90.450 90000 0.013 0 0.013 ... ... 0
0.96006 ... ... 86.675 1.775 88.450 92000 0.013 0 0.013 ... ... 0
0.959676 ... ... 84.675 1.775 86.450 94000 0.013 0 0.013 ... ... 0
0.959294 ... ... 82.675 1.775 84.450 96000 0.013 0 0.013 ... ... 0
0.958916 ... ... 80.675 1.775 82.450 98000 0.013 0 0.013 ... ... 0
0.95854 ... ... 78.675 1.775 80.450 100000 0.013 0 0.013 ... ... -0.001205
0.958168 ... ... 76.675 1.775 78.450 102000 0.013 0 0.013 ... ... -0.001244
0.957797 ... ... 74.675 1.775 76.450 104000 0.013 0 0.013 ... ... -0.001284
0.95743 ... ... 72.675 1.775 74.450 106000 0.013 0 0.013 ... ... -0.001326
0.957065 ... ... 70.675 1.775 72.450 108000 0.013 0 0.013 ... ... -0.001369
0.956702 ... ... 68.675 1.775 70.450 110000 0.013 0 0.013 ... ... -0.001415
0.956342 ... ... 66.675 1.775 68.450 112000 0.013 0 0.013 ... ... -0.001463
0.955984 ... ... 64.675 1.775 66.450 114000 0.013 0 0.013 ... ... -0.001514
0.955629 ... ... 62.675 1.775 64.450 116000 0.013 0 0.013 ... ... -0.001567
0.955275 ... ... 60.675 1.775 62.450 118000 0.013 0 0.013 ... ... -0.001624
0.954924 ... ... 58.675 1.775 60.450 120000 0.013 0 0.013 ... ... -0.001683
0.954575 ... ... 56.675 1.775 58.450 122000 0.013 0 0.013 ... ... -0.001746
0.954228 ... ... 54.675 1.775 56.450 124000 0.013 -0.012 0.025 ... ... -0.001813
0.953882 ... ... 52.675 1.775 54.450 126000 0.013 -0.012 0.025 ... ... -0.001885
0.953539 ... ... 50.675 1.775 52.450 128000 0.025 0 0.025 ... ... -0.003362
0.953368 ... ... 49.675 1.775 51.450 129000 0.025 0 0.025 ... ... -0.00343
0.953198 ... ... 48.675 1.775 50.450 130000 0.025 0 0.025 ... ... -0.0035
0.953028 ... ... 47.675 1.775 49.450 131000 0.025 0 0.025 ... ... -0.003572
0.952858 ... ... 46.675 1.775 48.450 132000 0.025 -0.025 0.050 ... ... -0.003647
0.952689 ... ... 45.675 1.775 47.450 133000 0.025 -0.025 0.050 ... ... -0.003725
0.952521 ... ... 44.675 1.775 46.450 134000 0.025 -0.025 0.050 ... ... -0.003805
0.952353 ... ... 43.675 1.775 45.450 135000 0.050 0 0.050 ... ... -0.006787
0.952185 ... ... 42.675 1.775 44.450 136000 0.050 -0.025 0.075 ... ... -0.006936
0.952018 ... ... 41.675 1.775 43.450 137000 0.050 -0.025 0.075 ... ... -0.007091
0.951851 ... ... 40.675 1.775 42.450 138000 0.075 0 0.075 ... ... -0.009965
0.951684 ... ... 39.675 1.775 41.450 139000 0.075 -0.025 0.100 ... ... -0.010192
0.951518 ... ... 38.700 1.750 40.450 140000 0.075 -0.025 0.100 0.100 0.100 -0.01043
0.951353 ... ... 37.700 1.750 39.450 141000 0.100 -0.025 0.125 ... ... -0.013318
0.94961 ... ... 36.700 1.775 38.475 142000 0.100 -0.050 0.150 ... ... -0.013637
0.949396 ... ... 35.725 1.750 37.475 143000 0.125 -0.025 0.150 ... ... -0.016536
0.947543 ... ... 34.750 1.750 36.500 144000 0.150 -0.025 0.175 ... ... -0.019413
0.947272 ... ... 33.750 1.750 35.500 145000 0.175 -0.025 0.200 ... ... -0.022291
0.945293 ... ... 32.775 1.750 34.525 146000 0.175 -0.050 0.225 ... ... -0.022855
0.943239 ... ... 31.800 1.750 33.550 147000 0.200 -0.050 0.250 ... ... -0.025837
0.941104 ... ... 30.850 1.725 32.575 148000 0.250 -0.025 0.275 0.225 0.225 -0.03111
0.938882 ... ... 29.875 1.725 31.600 149000 0.275 -0.050 0.325 ... ... -0.034159
0.934845 ... ... 28.925 1.725 30.650 150000 0.300 -0.050 0.350 ... ... -0.037281
0.932411 ... ... 27.950 1.725 29.675 151000 0.350 -0.050 0.400 ... ... -0.042602
0.928144 ... ... 27 1.725 28.725 152000 0.375 -0.075 0.450 ... ... -0.045899
0.923754 ... ... 26.050 1.725 27.775 153000 0.425 -0.075 0.500 0.450 0.450 -0.051349
0.919223 ... ... 25.125 1.700 26.825 154000 0.500 -0.050 0.550 ... ... -0.05881
0.914538 ... ... 24.200 1.675 25.875 155000 0.550 -0.075 0.625 ... ... -0.064393
0.908036 ... ... 23.275 1.675 24.950 156000 0.600 -0.100 0.700 ... ... -0.070112
0.901381 ... ... 22.350 1.675 24.025 157000 0.675 -0.100 0.775 ... ... -0.077789
0.894546 ... ... 21.450 1.650 23.100 158000 0.750 -0.125 0.875 ... ... -0.085572
0.885973 ... ... 20.550 1.650 22.200 159000 0.850 -0.125 0.975 ... ... -0.095169
0.877228 ... ... 19.650 1.650 21.300 160000 0.950 -0.125 1.075 0.925 0.925 -0.104849
0.868268 ... ... 18.800 1.600 20.400 161000 1.050 -0.150 1.200 ... ... -0.114672
0.857664 ... ... 17.925 1.600 19.525 162000 1.150 -0.200 1.350 ... ... -0.124692
0.846842 ... ... 17.075 1.575 18.650 163000 1.275 -0.225 1.500 ... ... -0.136383
0.834473 ... ... 16.250 1.550 17.800 164000 1.425 -0.225 1.650 ... ... -0.149618
0.821869 ... ... 15.450 1.500 16.950 165000 1.575 -0.275 1.850 ... ... -0.163004
0.807814 ... ... 14.650 1.475 16.125 166000 1.750 -0.300 2.050 ... ... -0.177816
0.793492 ... ... 13.875 1.425 15.300 167000 1.925 -0.325 2.250 2 1.850 0
0.777803 ... ... 13.100 1.400 14.500 168000 2.125 -0.375 2.500 ... ... 0
0.760859 ... ... 12.375 1.350 13.725 169000 2.350 -0.400 2.750 ... ... 0
0.742771 13 12.425 11.650 1.325 12.975 170000 2.575 -0.450 3.025 2.600 2.500 0
0.724428 ... ... 10.950 1.275 12.225 171000 2.850 -0.475 3.325 ... ... 0
0.704316 ... ... 10.275 1.250 11.525 172000 3.125 -0.525 3.650 2.950 2.950 0
0.684005 ... ... 9.625 1.200 10.825 173000 3.425 -0.575 4 ... ... 0
0.662829 ... ... 9 1.150 10.150 174000 3.750 -0.625 4.375 ... ... 0
0.640462 ... ... 8.400 1.125 9.525 175000 4.100 -0.650 4.750 ... ... 0
0.617957 ... ... 7.825 1.075 8.900 176000 4.475 -0.700 5.175 ... ... 0
0.594895 ... ... 7.275 1.025 8.300 177000 4.875 -0.750 5.625 5 5 0
0.571377 ... ... 6.750 0.975 7.725 178000 5.300 -0.800 6.100 6 5.100 0
0.547503 ... ... 6.250 0.925 7.175 179000 5.725 -0.850 6.575 5.950 5.950 0
0.52337 6.700 6.700 5.775 0.875 6.650 180000 6.200 -0.900 7.100 ... ... 0
0.499077 ... ... 5.325 0.825 6.150 181000 6.700 -0.950 7.650 ... ... 0
0.474941 ... ... 4.900 0.800 5.700 182000 7.225 -1 8.225 ... ... 0
0.450726 ... ... 4.500 0.750 5.250 183000 7.775 -1.025 8.800 ... ... 0
0.426657 ... ... 4.125 0.700 4.825 184000 8.350 -1.075 9.425 ... ... 0
0.403343 4.050 4.050 3.775 0.675 4.450 185000 8.975 -1.100 10.075 ... ... 0
0.379985 ... ... 3.450 0.625 4.075 186000 9.600 -1.150 10.750 ... ... 0
0.357105 3.650 3.550 3.150 0.575 3.725 187000 10.250 -1.175 11.425 ... ... 0
0.335605 3.600 3.150 2.875 0.550 3.425 188000 10.925 -1.225 12.150 ... ... 0
0.314133 ... ... 2.625 0.500 3.125 189000 11.625 -1.275 12.900 ... ... 0
0.293508 3 2.800 2.400 0.450 2.850 190000 12.350 -1.300 13.650 ... ... 0
0.27386 ... ... 2.175 0.425 2.600 191000 13.100 -1.350 14.450 ... ... 0
0.255326 2.225 2.225 1.975 0.400 2.375 192000 13.850 -1.400 15.250 ... ... 0
0.238041 ... ... 1.800 0.375 2.175 193000 14.650 -1.400 16.050 ... ... 0
0.220833 2.075 2.075 1.650 0.325 1.975 194000 15.450 -1.450 16.900 ... ... 0
0.204993 ... ... 1.500 0.300 1.800 195000 16.275 -1.475 17.750 ... ... 0
0.190665 ... ... 1.375 0.275 1.650 196000 17.100 -1.500 18.600 ... ... 0
0.176447 ... ... 1.250 0.250 1.500 197000 17.950 -1.525 19.475 ... ... 0
0.163878 ... ... 1.150 0.225 1.375 198000 18.825 -1.550 20.375 ... ... 0
0.151417 ... ... 1.050 0.200 1.250 199000 19.700 -1.575 21.275 ... ... 0
0.140754 ... ... 0.950 0.200 1.150 200000 20.600 -1.575 22.175 ... ... 0
0.130212 ... ... 0.875 0.175 1.050 201000 21.500 -1.600 23.100 ... ... 0
0.119741 ... ... 0.800 0.150 0.950 202000 22.400 -1.600 24 ... ... 0
0.111236 ... ... 0.725 0.150 0.875 203000 23.325 -1.625 24.950 ... ... 0
0.102835 ... ... 0.675 0.125 0.800 204000 24.250 -1.625 25.875 ... ... 0
0.094501 ... ... 0.625 0.100 0.725 205000 25.175 -1.650 26.825 ... ... 0
0.088312 ... ... 0.575 0.100 0.675 206000 26.100 -1.675 27.775 ... ... 0
0.082231 ... ... 0.525 0.100 0.625 207000 27.050 -1.675 28.725 ... ... 0
0.076238 ... ... 0.475 0.100 0.575 208000 28 -1.675 29.675 ... ... 0
0.070308 ... ... 0.425 0.100 0.525 209000 28.950 -1.675 30.625 ... ... 0
0.06442 ... ... 0.400 0.075 0.475 210000 29.900 -1.700 31.600 ... ... 0
0.058549 ... ... 0.375 0.050 0.425 211000 30.850 -1.725 32.575 ... ... 0
0.055081 ... ... 0.350 0.050 0.400 212000 31.825 -1.700 33.525 ... ... 0
0.049244 ... ... 0.325 0.025 0.350 213000 32.775 -1.725 34.500 ... ... 0
0.045881 ... ... 0.300 0.025 0.325 214000 33.750 -1.725 35.475 ... ... 0
0.042566 ... ... 0.275 0.025 0.300 215000 34.725 -1.725 36.450 ... ... 0
0.039289 ... ... 0.250 0.025 0.275 216000 35.700 -1.750 37.450 ... ... 0
0.03604 ... ... 0.225 0.025 0.250 217000 36.675 -1.750 38.425 ... ... 0
0.032808 ... ... 0.200 0.025 0.225 218000 37.650 -1.750 39.400 ... ... 0
0.03227 ... ... 0.200 0.025 0.225 219000 38.650 -1.750 40.400 ... ... 0
0.029105 ... ... 0.175 0.025 0.200 220000 39.625 -1.750 41.375 ... ... 0
0.02593 ... ... 0.175 0 0.175 221000 40.600 -1.775 42.375 ... ... 0
0.025529 ... ... 0.150 0.025 0.175 222000 41.600 -1.750 43.350 ... ... 0
0.022381 ... ... 0.150 0 0.150 223000 42.575 -1.775 44.350 ... ... 0
0.022049 ... ... 0.125 0.025 0.150 224000 43.575 -1.775 45.350 ... ... 0
0.018633 ... ... 0.125 0 0.125 226000 45.550 -1.775 47.325 ... ... 0
0.015244 ... ... 0.100 0 0.100 228000 47.550 -1.775 49.325 ... ... 0
0.011837 ... ... 0.075 0 0.075 230000 49.550 -1.775 51.325 ... ... 0
0.011531 ... ... 0.075 0 0.075 232000 51.550 -1.775 53.325 ... ... 0
0.008132 ... ... 0.075 -0.025 0.050 234000 53.550 -1.775 55.325 ... ... 0
0.007934 ... ... 0.050 0 0.050 236000 55.550 -1.775 57.325 ... ... 0
0.007749 ... ... 0.050 0 0.050 238000 57.550 -1.775 59.325 ... ... 0
0.007575 ... ... 0.050 0 0.050 240000 59.550 -1.775 61.325 ... ... 0
0.004202 ... ... 0.050 -0.025 0.025 242000 61.550 -1.775 63.325 ... ... 0
0.004112 ... ... 0.025 0 0.025 244000 63.550 -1.775 65.325 ... ... 0
0.004026 ... ... 0.025 0 0.025 246000 65.550 -1.775 67.325 ... ... 0
0.003945 ... ... 0.025 0 0.025 248000 67.550 -1.775 69.325 ... ... 0
0.003869 ... ... 0.025 0 0.025 250000 69.550 -1.775 71.325 ... ... 0
0.003796 ... ... 0.025 0 0.025 252000 71.550 -1.775 73.325 ... ... 0
0.003727 ... ... 0.025 0 0.025 254000 73.550 -1.775 75.325 ... ... 0
0.002115 ... ... 0.025 -0.012 0.013 256000 75.550 -1.775 77.325 ... ... 0
0.002078 ... ... 0.025 -0.012 0.013 258000 77.550 -1.775 79.325 ... ... 0
0.002043 ... ... 0.025 -0.012 0.013 260000 79.550 -1.775 81.325 ... ... 0
0.002009 ... ... 0.013 0 0.013 262000 81.550 -1.775 83.325 ... ... 0
0.001977 ... ... 0.013 0 0.013 264000 83.550 -1.775 85.325 ... ... 0
0.001946 ... ... 0.013 0 0.013 266000 85.550 -1.775 87.325 ... ... 0
0.001916 ... ... 0.013 0 0.013 268000 87.550 -1.775 89.325 ... ... 0
0.001888 ... ... 0.013 0 0.013 270000 89.550 -1.775 91.325 ... ... 0
0.00186 ... ... 0.013 0 0.013 272000 91.550 -1.775 93.325 ... ... 0
0.001834 ... ... 0.013 0 0.013 274000 93.550 -1.775 95.325 ... ... 0
0.001809 ... ... 0.013 0 0.013 276000 95.550 -1.775 97.325 ... ... 0
0.001785 ... ... 0.013 0 0.013 278000 97.550 -1.775 99.325 ... ... 0
0.001762 ... ... 0.013 0 0.013 280000 99.550 -1.775 101.325 ... ... 0
0.001739 ... ... 0.013 0 0.013 282000 101.550 -1.775 103.325 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.