DairyVisor Data

Markets - Livestock

Underlying Price: 175.375
Expiration Date: 05/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.988656 ... ... 89.325 0.050 89.375 86000 0.013 0 0.013 ... ... -0.001038
0.98854 ... ... 87.325 0.050 87.375 88000 0.013 0 0.013 ... ... -0.001071
0.988425 ... ... 85.325 0.050 85.375 90000 0.013 0 0.013 ... ... -0.001104
0.988311 ... ... 83.325 0.050 83.375 92000 0.013 0 0.013 ... ... -0.001139
0.988198 ... ... 81.325 0.050 81.375 94000 0.013 0 0.013 ... ... -0.001175
0.988086 ... ... 79.325 0.050 79.375 96000 0.013 0 0.013 ... ... -0.001213
0.987974 ... ... 77.325 0.050 77.375 98000 0.013 0 0.013 ... ... -0.001253
0.987864 ... ... 75.325 0.050 75.375 100000 0.013 0 0.013 ... ... -0.001294
0.987754 ... ... 73.325 0.050 73.375 102000 0.013 0 0.013 ... ... -0.001337
0.987645 ... ... 71.325 0.050 71.375 104000 0.013 0 0.013 ... ... -0.001382
0.987537 ... ... 69.325 0.050 69.375 106000 0.013 0 0.013 ... ... -0.001429
0.98743 ... ... 67.325 0.050 67.375 108000 0.013 0 0.013 ... ... -0.001479
0.987323 ... ... 65.325 0.050 65.375 110000 0.013 0 0.013 ... ... -0.001531
0.987217 ... ... 63.325 0.050 63.375 112000 0.013 0 0.013 ... ... -0.001587
0.987112 ... ... 61.325 0.050 61.375 114000 0.013 0 0.013 ... ... -0.001645
0.987007 ... ... 59.325 0.050 59.375 116000 0.013 0 0.013 ... ... -0.001706
0.986903 ... ... 57.325 0.050 57.375 118000 0.013 0 0.013 ... ... -0.001772
0.9868 ... ... 55.325 0.050 55.375 120000 0.013 0 0.013 ... ... -0.001841
0.986697 ... ... 53.325 0.050 53.375 122000 0.013 0 0.013 ... ... -0.001915
0.986595 ... ... 51.325 0.050 51.375 124000 0.013 0 0.013 ... ... -0.001994
0.986493 ... ... 49.325 0.050 49.375 126000 0.013 0 0.013 ... ... -0.002078
0.986392 ... ... 47.325 0.050 47.375 128000 0.025 0 0.025 ... ... -0.003716
0.986342 ... ... 46.325 0.050 46.375 129000 0.025 0 0.025 ... ... -0.003797
0.986292 ... ... 45.325 0.050 45.375 130000 0.025 0 0.025 ... ... -0.003881
0.986242 ... ... 44.325 0.050 44.375 131000 0.025 0 0.025 ... ... -0.003969
0.986192 ... ... 43.325 0.050 43.375 132000 0.025 0 0.025 ... ... -0.00406
0.986142 ... ... 42.325 0.050 42.375 133000 0.025 0 0.025 ... ... -0.004154
0.986092 ... ... 41.325 0.050 41.375 134000 0.025 0 0.025 ... ... -0.004253
0.986043 ... ... 40.325 0.050 40.375 135000 0.025 0 0.025 ... ... -0.004356
0.985994 ... ... 39.325 0.050 39.375 136000 0.025 0 0.025 ... ... -0.004463
0.985944 ... ... 38.325 0.050 38.375 137000 0.025 0 0.025 ... ... -0.004575
0.985895 ... ... 37.325 0.050 37.375 138000 0.025 0 0.025 ... ... -0.004693
0.985846 ... ... 36.325 0.050 36.375 139000 0.025 0 0.025 ... ... -0.004816
0.985797 ... ... 35.325 0.050 35.375 140000 0.025 0 0.025 ... ... -0.004945
0.985748 ... ... 34.325 0.050 34.375 141000 0.050 0.025 0.025 ... ... -0.008822
0.9857 ... ... 33.325 0.050 33.375 142000 0.050 0.025 0.025 ... ... -0.009065
0.982475 ... ... 32.325 0.075 32.400 143000 0.050 0 0.050 ... ... -0.00932
0.982316 ... ... 31.325 0.075 31.400 144000 0.050 0 0.050 ... ... -0.009589
0.98215 ... ... 30.350 0.050 30.400 145000 0.050 0 0.050 ... ... -0.009873
0.981977 ... ... 29.350 0.050 29.400 146000 0.050 0 0.050 ... ... -0.010174
0.981795 ... ... 28.350 0.050 28.400 147000 0.050 0 0.050 ... ... -0.010493
0.981604 ... ... 27.350 0.050 27.400 148000 0.050 0 0.050 ... ... -0.010832
0.981403 ... ... 26.350 0.050 26.400 149000 0.050 0 0.050 ... ... -0.011192
0.981191 ... ... 25.350 0.050 25.400 150000 0.050 0 0.050 ... ... -0.011576
0.980966 ... ... 24.350 0.050 24.400 151000 0.050 -0.025 0.075 ... ... -0.011988
0.980727 ... ... 23.375 0.025 23.400 152000 0.050 -0.025 0.075 ... ... -0.01243
0.980471 ... ... 22.375 0.025 22.400 153000 0.075 0 0.075 ... ... -0.017577
0.975774 ... ... 21.375 0.050 21.425 154000 0.075 0 0.075 ... ... -0.018262
0.975274 ... ... 20.375 0.050 20.425 155000 0.075 -0.025 0.100 ... ... -0.019002
0.974733 ... ... 19.400 0.025 19.425 156000 0.075 -0.025 0.100 ... ... -0.019806
0.974143 ... ... 18.400 0.025 18.425 157000 0.075 -0.025 0.100 ... ... -0.020683
0.968623 ... ... 17.425 0.025 17.450 158000 0.100 -0.025 0.125 ... ... -0.026748
0.967659 ... ... 16.425 0.025 16.450 159000 0.100 -0.025 0.125 ... ... -0.028032
0.96659 ... ... 15.450 0 15.450 160000 0.100 -0.050 0.150 0.125 0.125 -0.029452
0.96015 ... ... 14.450 0.025 14.475 161000 0.100 -0.050 0.150 0.175 0.125 -0.031032
0.958506 ... ... 13.475 0 13.475 162000 0.125 -0.050 0.175 ... ... -0.03843
0.95119 ... ... 12.500 0 12.500 163000 0.150 -0.050 0.200 ... ... -0.04622
0.943312 ... ... 11.550 -0.025 11.525 164000 0.175 -0.075 0.250 ... ... -0.054558
0.934709 ... ... 10.575 -0.025 10.550 165000 0.200 -0.075 0.275 0.225 0.225 -0.063616
0.920039 ... ... 9.650 -0.050 9.600 166000 0.250 -0.075 0.325 ... ... -0.078698
0.904288 ... ... 8.700 -0.050 8.650 167000 0.300 -0.100 0.400 0.375 0.375 -0.094836
0.882355 ... ... 7.775 -0.050 7.725 168000 0.375 -0.100 0.475 0.525 0.400 -0.11708
0.854381 ... ... 6.900 -0.075 6.825 169000 0.450 -0.125 0.575 0.600 0.525 -0.14112
0.820434 ... ... 6.025 -0.075 5.950 170000 0.575 -0.150 0.725 0.750 0.575 -0.175646
0.780359 ... ... 5.200 -0.100 5.100 171000 0.725 -0.150 0.875 0.900 0.750 -0.216232
0.731004 ... ... 4.425 -0.125 4.300 172000 0.925 -0.175 1.100 1.075 0.925 -0.266048
0.673239 ... ... 3.700 -0.150 3.550 173000 1.175 -0.200 1.375 1.450 1.200 -0.324183
0.606468 3.500 3.050 3.025 -0.150 2.875 174000 1.500 -0.200 1.700 1.850 1.325 -0.391218
0.533345 2.200 2.200 2.425 -0.150 2.275 175000 1.900 -0.200 2.100 2 2 -0.464469
0.45643 1.975 1.725 1.925 -0.175 1.750 176000 2.375 -0.225 2.600 2.250 2.250 -0.541356
0.379902 1.600 1.300 1.475 -0.150 1.325 177000 2.950 -0.200 3.150 3 3 -0.617689
0.306867 1.050 1.050 1.100 -0.125 0.975 178000 3.600 -0.175 3.775 3.475 3.475 -0.690354
0.244153 0.900 0.700 0.825 -0.100 0.725 179000 4.350 -0.150 4.500 ... ... -0.752557
0.189325 0.725 0.450 0.600 -0.075 0.525 180000 5.150 -0.125 5.275 5.250 5.250 -0.806721
0.143911 0.450 0.350 0.450 -0.075 0.375 181000 6 -0.100 6.100 ... ... -0.851338
0.109958 ... ... 0.325 -0.050 0.275 182000 6.875 -0.125 7 ... ... -0.890421
0.083076 ... ... 0.250 -0.050 0.200 183000 7.800 -0.125 7.925 ... ... -0.916992
0.063738 ... ... 0.200 -0.050 0.150 184000 8.750 -0.100 8.850 ... ... -0.935865
0.044931 0.125 0.125 0.150 -0.050 0.100 185000 9.725 -0.075 9.800 ... ... -0.94653
0.034229 0.125 0.125 0.125 -0.050 0.075 186000 10.700 -0.075 10.775 ... ... -0.956329
0.032171 ... ... 0.100 -0.025 0.075 187000 11.675 -0.075 11.750 ... ... -0.965553
0.022495 ... ... 0.075 -0.025 0.050 188000 12.650 -0.075 12.725 ... ... -0.974491
0.021308 0.050 0.050 0.075 -0.025 0.050 189000 13.650 -0.075 13.725 ... ... -0.975034
0.011871 ... ... 0.050 -0.025 0.025 190000 14.650 -0.050 14.700 ... ... -0.9755
0.011304 ... ... 0.050 -0.025 0.025 191000 15.625 -0.075 15.700 ... ... -0.983441
0.010797 ... ... 0.025 0 0.025 192000 16.625 -0.075 16.700 ... ... -0.983397
0.010343 ... ... 0.025 0 0.025 193000 17.625 -0.075 17.700 ... ... -0.983353
0.00993 ... ... 0.025 0 0.025 194000 18.625 -0.050 18.675 ... ... -0.983309
0.009554 ... ... 0.025 0 0.025 195000 19.625 -0.050 19.675 ... ... -0.983265
0.005439 ... ... 0.025 -0.012 0.013 196000 20.625 -0.050 20.675 ... ... -0.983222
0.005249 ... ... 0.025 -0.012 0.013 197000 21.625 -0.050 21.675 ... ... -0.983178
0.005073 ... ... 0.025 -0.012 0.013 198000 22.625 -0.050 22.675 ... ... -0.983135
0.004911 ... ... 0.025 -0.012 0.013 199000 23.625 -0.050 23.675 ... ... -0.983091
0.00476 ... ... 0.013 0 0.013 200000 24.625 -0.050 24.675 ... ... -0.983048
0.00462 ... ... 0.013 0 0.013 201000 25.625 -0.050 25.675 ... ... -0.983005
0.00449 ... ... 0.013 0 0.013 202000 26.625 -0.050 26.675 ... ... -0.982961
0.004368 ... ... 0.013 0 0.013 203000 27.625 -0.050 27.675 ... ... -0.982918
0.004254 ... ... 0.013 0 0.013 204000 28.625 -0.050 28.675 ... ... -0.982875
0.004147 ... ... 0.013 0 0.013 205000 29.625 -0.050 29.675 ... ... -0.982832
0.004046 ... ... 0.013 0 0.013 206000 30.625 -0.050 30.675 ... ... -0.982789
0.00395 ... ... 0.013 0 0.013 207000 31.625 -0.050 31.675 ... ... -0.982746
0.003861 ... ... 0.013 0 0.013 208000 32.625 -0.050 32.675 ... ... -0.982703
0.003776 ... ... 0.013 0 0.013 209000 33.625 -0.050 33.675 ... ... -0.982661
0.003696 ... ... 0.013 0 0.013 210000 34.625 -0.050 34.675 ... ... -0.982618
0.00362 ... ... 0.013 0 0.013 211000 35.625 -0.050 35.675 ... ... -0.982575
0.003546 ... ... 0.013 0 0.013 212000 36.625 -0.050 36.675 ... ... -0.982533
0.003477 ... ... 0.013 0 0.013 213000 37.625 -0.050 37.675 ... ... -0.98249
0.003411 ... ... 0.013 0 0.013 214000 38.625 -0.050 38.675 ... ... -0.982448
0.003348 ... ... 0.013 0 0.013 215000 39.625 -0.050 39.675 ... ... -0.982406
0.003289 ... ... 0.013 0 0.013 216000 40.625 -0.050 40.675 ... ... -0.982363
0.003232 ... ... 0.013 0 0.013 217000 41.625 -0.050 41.675 ... ... -0.982321
0.003176 ... ... 0.013 0 0.013 218000 42.625 -0.050 42.675 ... ... -0.982279
0.003123 ... ... 0.013 0 0.013 219000 43.625 -0.050 43.675 ... ... -0.982237
0.003073 ... ... 0.013 0 0.013 220000 44.625 -0.050 44.675 ... ... -0.982195
0.003024 ... ... 0.013 0 0.013 221000 45.625 -0.050 45.675 ... ... -0.982153
0.002977 ... ... 0.013 0 0.013 222000 46.625 -0.050 46.675 ... ... -0.982112
0.002933 ... ... 0.013 0 0.013 223000 47.625 -0.050 47.675 ... ... -0.98207
0.00289 ... ... 0.013 0 0.013 224000 48.625 -0.050 48.675 ... ... -0.982028
0.002848 ... ... 0.013 0 0.013 225000 49.625 -0.050 49.675 ... ... -0.981986
0.002808 ... ... 0.013 0 0.013 226000 50.625 -0.050 50.675 ... ... -0.981945
0.002769 ... ... 0.013 0 0.013 227000 51.625 -0.050 51.675 ... ... -0.981903
0.002732 ... ... 0.013 0 0.013 228000 52.625 -0.050 52.675 ... ... -0.981861
0.002696 ... ... 0.013 0 0.013 229000 53.625 -0.050 53.675 ... ... -0.98182
0.002661 ... ... 0.013 0 0.013 230000 54.625 -0.050 54.675 ... ... -0.981779
0.002627 ... ... 0.013 0 0.013 231000 55.625 -0.050 55.675 ... ... -0.981737
0.002595 ... ... 0.013 0 0.013 232000 56.625 -0.050 56.675 ... ... -0.981696
0.002532 ... ... 0.013 0 0.013 234000 58.625 -0.050 58.675 ... ... -0.981613
0.002474 ... ... 0.013 0 0.013 236000 60.625 -0.050 60.675 ... ... -0.981531
0.002419 ... ... 0.013 0 0.013 238000 62.625 -0.050 62.675 ... ... -0.981449
0.002367 ... ... 0.013 0 0.013 240000 64.625 -0.050 64.675 ... ... -0.981367
0.002318 ... ... 0.013 0 0.013 242000 66.625 -0.050 66.675 ... ... -0.981286
0.002272 ... ... 0.013 0 0.013 244000 68.625 -0.050 68.675 ... ... -0.981204
0.002227 ... ... 0.013 0 0.013 246000 70.625 -0.050 70.675 ... ... -0.981123
0.002185 ... ... 0.013 0 0.013 248000 72.625 -0.050 72.675 ... ... -0.981042
0.002145 ... ... 0.013 0 0.013 250000 74.625 -0.050 74.675 ... ... -0.980961
0.002108 ... ... 0.013 0 0.013 252000 76.625 -0.050 76.675 ... ... -0.980881
0.002072 ... ... 0.013 0 0.013 254000 78.625 -0.050 78.675 ... ... -0.9808
0.002038 ... ... 0.013 0 0.013 256000 80.625 -0.050 80.675 ... ... -0.98072
0.002004 ... ... 0.013 0 0.013 258000 82.625 -0.050 82.675 ... ... -0.98064
0.001973 ... ... 0.013 0 0.013 260000 84.625 -0.050 84.675 ... ... -0.980561
0.001942 ... ... 0.013 0 0.013 262000 86.625 -0.050 86.675 ... ... -0.980481
0.001913 ... ... 0.013 0 0.013 264000 88.625 -0.050 88.675 ... ... -0.980402
0.001886 ... ... 0.013 0 0.013 266000 90.625 -0.050 90.675 ... ... -0.980322
0.001859 ... ... 0.013 0 0.013 268000 92.625 -0.050 92.675 ... ... -0.980243
0.001834 ... ... 0.013 0 0.013 270000 94.625 -0.050 94.675 ... ... -0.980165
0.001809 ... ... 0.013 0 0.013 272000 96.625 -0.050 96.675 ... ... -0.980086
0.001785 ... ... 0.013 0 0.013 274000 98.625 -0.050 98.675 ... ... -0.980008
0.001762 ... ... 0.013 0 0.013 276000 100.625 -0.050 100.675 ... ... -0.979929
0.00174 ... ... 0.013 0 0.013 278000 102.625 -0.050 102.675 ... ... -0.979851

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.