DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 219.350
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.990033 ... ... 136.200 -2.850 133.350 86000 0.013 0 0.013 ... ... -0.000663
0.989935 ... ... 134.200 -2.850 131.350 88000 0.013 0 0.013 ... ... -0.00068
0.989838 ... ... 132.200 -2.850 129.350 90000 0.013 0 0.013 ... ... -0.000696
0.989742 ... ... 130.200 -2.850 127.350 92000 0.013 0 0.013 ... ... -0.000713
0.989647 ... ... 128.200 -2.850 125.350 94000 0.013 0 0.013 ... ... -0.00073
0.989552 ... ... 126.200 -2.850 123.350 96000 0.013 0 0.013 ... ... -0.000748
0.989458 ... ... 124.200 -2.850 121.350 98000 0.013 0 0.013 ... ... -0.000766
0.989365 ... ... 122.200 -2.850 119.350 100000 0.013 0 0.013 ... ... -0.000785
0.989273 ... ... 120.200 -2.850 117.350 102000 0.013 0 0.013 ... ... -0.000804
0.989182 ... ... 118.200 -2.850 115.350 104000 0.013 0 0.013 ... ... -0.000824
0.989091 ... ... 116.200 -2.850 113.350 106000 0.013 0 0.013 ... ... -0.000844
0.989 ... ... 114.200 -2.850 111.350 108000 0.013 0 0.013 ... ... -0.000865
0.988911 ... ... 112.200 -2.850 109.350 110000 0.013 0 0.013 ... ... -0.000886
0.988822 ... ... 110.200 -2.850 107.350 112000 0.013 0 0.013 ... ... -0.000908
0.988733 ... ... 108.200 -2.850 105.350 114000 0.013 0 0.013 ... ... -0.000931
0.988645 ... ... 106.200 -2.850 103.350 116000 0.013 0 0.013 ... ... -0.000955
0.988558 ... ... 104.200 -2.850 101.350 118000 0.013 0 0.013 ... ... -0.000979
0.988471 ... ... 102.200 -2.850 99.350 120000 0.013 0 0.013 ... ... -0.001004
0.988385 ... ... 100.200 -2.850 97.350 122000 0.013 0 0.013 ... ... -0.00103
0.988299 ... ... 98.200 -2.850 95.350 124000 0.013 0 0.013 ... ... -0.001057
0.988214 ... ... 96.200 -2.850 93.350 126000 0.013 0 0.013 ... ... -0.001085
0.98813 ... ... 94.200 -2.850 91.350 128000 0.013 0 0.013 ... ... -0.001114
0.988045 ... ... 92.200 -2.850 89.350 130000 0.013 0 0.013 ... ... -0.001144
0.987962 ... ... 90.200 -2.850 87.350 132000 0.013 0 0.013 ... ... -0.001175
0.987878 ... ... 88.200 -2.850 85.350 134000 0.013 0 0.013 ... ... -0.001208
0.987795 ... ... 86.200 -2.850 83.350 136000 0.013 0 0.013 ... ... -0.001241
0.987713 ... ... 84.200 -2.850 81.350 138000 0.013 0 0.013 ... ... -0.001277
0.987631 ... ... 82.200 -2.850 79.350 140000 0.013 0 0.013 ... ... -0.001313
0.98759 ... ... 81.200 -2.850 78.350 141000 0.013 0 0.013 ... ... -0.001333
0.987549 ... ... 80.200 -2.850 77.350 142000 0.013 0 0.013 ... ... -0.001352
0.987509 ... ... 79.200 -2.850 76.350 143000 0.013 0 0.013 ... ... -0.001372
0.987468 ... ... 78.200 -2.850 75.350 144000 0.013 0 0.013 ... ... -0.001392
0.987428 ... ... 77.200 -2.850 74.350 145000 0.013 0 0.013 ... ... -0.001413
0.987387 ... ... 76.200 -2.850 73.350 146000 0.013 0 0.013 ... ... -0.001434
0.987347 ... ... 75.200 -2.850 72.350 147000 0.013 0 0.013 ... ... -0.001456
0.987307 ... ... 74.200 -2.850 71.350 148000 0.013 0 0.013 ... ... -0.001478
0.987267 ... ... 73.200 -2.850 70.350 149000 0.013 0 0.013 ... ... -0.001501
0.987227 ... ... 72.200 -2.850 69.350 150000 0.013 0 0.013 ... ... -0.001525
0.987187 ... ... 71.200 -2.850 68.350 151000 0.013 0 0.013 ... ... -0.001549
0.987147 ... ... 70.200 -2.850 67.350 152000 0.013 0 0.013 ... ... -0.001574
0.987108 ... ... 69.200 -2.850 66.350 153000 0.013 0 0.013 ... ... -0.001599
0.987068 ... ... 68.200 -2.850 65.350 154000 0.013 0 0.013 ... ... -0.001625
0.987029 ... ... 67.200 -2.850 64.350 155000 0.013 0 0.013 ... ... -0.001652
0.986989 ... ... 66.200 -2.850 63.350 156000 0.013 0 0.013 ... ... -0.001679
0.98695 ... ... 65.200 -2.850 62.350 157000 0.013 0 0.013 ... ... -0.001708
0.986911 ... ... 64.200 -2.850 61.350 158000 0.013 0 0.013 ... ... -0.001737
0.986872 ... ... 63.200 -2.850 60.350 159000 0.013 0 0.013 ... ... -0.001766
0.986833 ... ... 62.200 -2.850 59.350 160000 0.013 0 0.013 ... ... -0.001797
0.986794 ... ... 61.200 -2.850 58.350 161000 0.013 0 0.013 ... ... -0.001829
0.986755 ... ... 60.200 -2.850 57.350 162000 0.013 0 0.013 ... ... -0.001862
0.986716 ... ... 59.200 -2.850 56.350 163000 0.013 0 0.013 ... ... -0.001896
0.986678 ... ... 58.200 -2.850 55.350 164000 0.013 0 0.013 ... ... -0.001931
0.986639 ... ... 57.200 -2.850 54.350 165000 0.013 0 0.013 ... ... -0.001967
0.986601 ... ... 56.200 -2.850 53.350 166000 0.013 0 0.013 ... ... -0.002004
0.986562 ... ... 55.200 -2.850 52.350 167000 0.013 0 0.013 ... ... -0.002042
0.986524 ... ... 54.200 -2.850 51.350 168000 0.013 0 0.013 ... ... -0.002082
0.986485 ... ... 53.200 -2.850 50.350 169000 0.013 0 0.013 ... ... -0.002123
0.986447 ... ... 52.200 -2.850 49.350 170000 0.013 0 0.013 ... ... -0.002166
0.986409 ... ... 51.200 -2.850 48.350 171000 0.013 0 0.013 ... ... -0.00221
0.986371 ... ... 50.200 -2.850 47.350 172000 0.013 0 0.013 ... ... -0.002255
0.986333 ... ... 49.200 -2.850 46.350 173000 0.013 -0.012 0.025 0.025 0.025 -0.002303
0.986295 ... ... 48.200 -2.850 45.350 174000 0.013 -0.012 0.025 ... ... -0.002352
0.986257 ... ... 47.200 -2.850 44.350 175000 0.013 -0.012 0.025 ... ... -0.002404
0.986219 ... ... 46.200 -2.850 43.350 176000 0.025 0 0.025 ... ... -0.004205
0.986182 ... ... 45.200 -2.850 42.350 177000 0.025 0 0.025 ... ... -0.004299
0.986144 ... ... 44.200 -2.850 41.350 178000 0.025 0 0.025 ... ... -0.004397
0.986107 ... ... 43.200 -2.850 40.350 179000 0.025 0 0.025 ... ... -0.0045
0.986069 ... ... 42.200 -2.850 39.350 180000 0.025 0 0.025 ... ... -0.004607
0.986032 ... ... 41.200 -2.850 38.350 181000 0.025 0 0.025 ... ... -0.004718
0.985994 ... ... 40.200 -2.850 37.350 182000 0.025 0 0.025 0.013 0.013 -0.004834
0.985957 ... ... 39.200 -2.850 36.350 183000 0.025 0 0.025 ... ... -0.004956
0.98592 ... ... 38.200 -2.850 35.350 184000 0.025 0 0.025 0.050 0.025 -0.005084
0.985883 ... ... 37.200 -2.850 34.350 185000 0.025 0 0.025 ... ... -0.00522
0.985846 ... ... 36.200 -2.850 33.350 186000 0.025 0 0.025 ... ... -0.005362
0.985808 ... ... 35.200 -2.850 32.350 187000 0.025 0 0.025 ... ... -0.005512
0.985772 34.200 34.200 34.200 -2.850 31.350 188000 0.025 0 0.025 ... ... -0.005669
0.985735 ... ... 33.200 -2.850 30.350 189000 0.025 0 0.025 ... ... -0.005836
0.985698 ... ... 32.200 -2.850 29.350 190000 0.025 -0.025 0.050 0.050 0.025 -0.006013
0.985661 30.225 30.225 31.200 -2.850 28.350 191000 0.025 -0.025 0.050 ... ... -0.006201
0.981693 29.225 27.375 30.200 -2.825 27.375 192000 0.050 0 0.050 ... ... -0.011067
0.981502 ... ... 29.225 -2.850 26.375 193000 0.050 0 0.050 ... ... -0.011426
0.981299 ... ... 28.225 -2.850 25.375 194000 0.050 0 0.050 0.025 0.025 -0.011809
0.981084 25 25 27.225 -2.850 24.375 195000 0.050 0 0.050 ... ... -0.01222
0.976682 24 23.950 26.225 -2.825 23.400 196000 0.075 0.025 0.050 ... ... -0.017259
0.976261 ... ... 25.225 -2.825 22.400 197000 0.075 0 0.075 ... ... -0.017892
0.975807 ... ... 24.250 -2.850 21.400 198000 0.075 0 0.075 0.075 0.075 -0.018575
0.970976 20.500 20.500 23.250 -2.825 20.425 199000 0.100 0.025 0.075 ... ... -0.023922
0.970249 19.500 18.950 22.275 -2.850 19.425 200000 0.100 0 0.100 0.125 0.125 -0.024899
0.965064 ... ... 21.275 -2.825 18.450 201000 0.125 0.025 0.100 0.125 0.125 -0.030533
0.963991 20.100 17.650 20.300 -2.850 17.450 202000 0.125 0 0.125 0.125 0.100 -0.031885
0.958312 ... ... 19.300 -2.825 16.475 203000 0.150 0 0.150 ... ... -0.037977
0.952348 16.200 16.200 18.325 -2.825 15.500 204000 0.175 0.025 0.150 0.175 0.175 -0.044327
0.946026 ... ... 17.350 -2.825 14.525 205000 0.200 0.025 0.175 ... ... -0.051021
0.935085 ... ... 16.400 -2.825 13.575 206000 0.250 0.025 0.225 0.250 0.150 -0.062347
0.923748 ... ... 15.425 -2.800 12.625 207000 0.300 0.050 0.250 0.300 0.300 -0.07403
0.911819 11.625 11.625 14.475 -2.800 11.675 208000 0.350 0.050 0.300 0.350 0.300 -0.086282
0.895418 11.800 11.175 13.525 -2.775 10.750 209000 0.425 0.075 0.350 0.400 0.350 -0.102974
0.87821 10.900 10.900 12.575 -2.750 9.825 210000 0.500 0.100 0.400 0.550 0.400 -0.120446
0.856579 ... ... 11.625 -2.700 8.925 211000 0.600 0.150 0.450 0.650 0.575 -0.142293
0.827808 8.750 8.750 10.725 -2.650 8.075 212000 0.725 0.200 0.525 0.800 0.650 -0.168328
0.798132 8.975 7.850 9.825 -2.600 7.225 213000 0.875 0.250 0.625 0.975 0.775 -0.198401
0.762214 8.075 6.150 8.925 -2.500 6.425 214000 1.075 0.325 0.750 1.200 0.850 -0.234701
0.72293 7.200 5.325 8.075 -2.425 5.650 215000 1.300 0.400 0.900 1.300 1.025 -0.274303
0.678663 6.500 4.975 7.250 -2.325 4.925 216000 1.600 0.525 1.075 1.750 1.225 -0.320281
0.629315 5.500 5.500 6.475 -2.200 4.275 217000 1.925 0.650 1.275 1.900 1.375 -0.368396
0.578208 4.925 3.500 5.725 -2.075 3.650 218000 2.300 0.775 1.525 2.275 1.800 -0.419637
0.524586 4.275 3.025 5 -1.900 3.100 219000 2.750 0.925 1.825 3.025 2 -0.47332
0.470244 4.350 2.400 4.350 -1.750 2.600 220000 3.250 1.100 2.150 3.325 2.400 -0.527645
0.416783 3.125 2.100 3.750 -1.575 2.175 221000 3.825 1.275 2.550 4.025 3.850 -0.581012
0.365118 2.750 1.750 3.200 -1.400 1.800 222000 4.425 1.425 3 4.750 3.675 -0.633796
0.316124 2.250 1.400 2.725 -1.250 1.475 223000 5.100 1.575 3.525 4.425 4.300 -0.683
0.270775 1.775 1.050 2.275 -1.075 1.200 224000 5.825 1.750 4.075 4.075 4.075 -0.728477
0.227516 1.750 0.875 1.900 -0.950 0.950 225000 6.600 1.900 4.700 ... ... -0.769142
0.192391 1.175 1 1.575 -0.800 0.775 226000 7.425 2.050 5.375 ... ... -0.803835
0.16101 0.850 0.625 1.300 -0.675 0.625 227000 8.250 2.150 6.100 ... ... -0.838136
0.133552 0.750 0.525 1.075 -0.575 0.500 228000 9.125 2.275 6.850 ... ... -0.86541
0.110325 0.400 0.400 0.875 -0.475 0.400 229000 10.025 2.375 7.650 ... ... -0.888383
0.091716 0.325 0.300 0.700 -0.375 0.325 230000 10.950 2.475 8.475 ... ... -0.906676
0.078112 0.400 0.350 0.575 -0.300 0.275 231000 11.900 2.550 9.350 ... ... -0.919914
0.06504 0.425 0.225 0.450 -0.225 0.225 232000 12.850 2.600 10.250 ... ... -0.932589
0.052231 0.200 0.175 0.375 -0.200 0.175 233000 13.800 2.650 11.150 ... ... -0.944952
0.044785 0.275 0.225 0.300 -0.150 0.150 234000 14.775 2.700 12.075 ... ... -0.95195
0.037645 0.100 0.100 0.250 -0.125 0.125 235000 15.750 2.725 13.025 ... ... -0.958613
0.030701 ... ... 0.200 -0.100 0.100 236000 16.725 2.750 13.975 ... ... -0.965037
0.023826 ... ... 0.175 -0.100 0.075 237000 17.725 2.775 14.950 ... ... -0.965886
0.022919 ... ... 0.150 -0.075 0.075 238000 18.700 2.775 15.925 ... ... -0.971864
0.022093 ... ... 0.125 -0.050 0.075 239000 19.700 2.800 16.900 ... ... -0.972356
0.015653 0.075 0.075 0.100 -0.050 0.050 240000 20.675 2.800 17.875 ... ... -0.97806
0.015129 ... ... 0.100 -0.050 0.050 241000 21.675 2.800 18.875 ... ... -0.978268
0.014644 ... ... 0.075 -0.025 0.050 242000 22.675 2.825 19.850 ... ... -0.978455
0.014195 ... ... 0.075 -0.025 0.050 243000 23.675 2.825 20.850 ... ... -0.978625
0.007968 ... ... 0.075 -0.050 0.025 244000 24.675 2.825 21.850 ... ... -0.978779
0.007736 ... ... 0.050 -0.025 0.025 245000 25.650 2.825 22.825 ... ... -0.983766
0.007519 ... ... 0.050 -0.025 0.025 246000 26.650 2.825 23.825 ... ... -0.983732
0.007317 ... ... 0.050 -0.025 0.025 247000 27.650 2.825 24.825 ... ... -0.983698
0.007127 ... ... 0.050 -0.025 0.025 248000 28.650 2.825 25.825 ... ... -0.983664
0.006948 ... ... 0.050 -0.025 0.025 249000 29.650 2.825 26.825 ... ... -0.983631
0.00678 ... ... 0.050 -0.025 0.025 250000 30.650 2.850 27.800 ... ... -0.983597
0.006622 ... ... 0.050 -0.025 0.025 251000 31.650 2.850 28.800 ... ... -0.983563
0.006472 0.025 0.025 0.025 0 0.025 252000 32.650 2.850 29.800 ... ... -0.98353
0.00633 ... ... 0.025 0 0.025 253000 33.650 2.850 30.800 ... ... -0.983496
0.006195 ... ... 0.025 0 0.025 254000 34.650 2.850 31.800 ... ... -0.983463
0.006067 ... ... 0.025 0 0.025 255000 35.650 2.850 32.800 ... ... -0.98343
0.005946 ... ... 0.025 0 0.025 256000 36.650 2.850 33.800 ... ... -0.983396
0.00583 ... ... 0.025 0 0.025 257000 37.650 2.850 34.800 ... ... -0.983363
0.003339 ... ... 0.025 -0.012 0.013 258000 38.650 2.850 35.800 ... ... -0.98333
0.003276 ... ... 0.025 -0.012 0.013 259000 39.650 2.850 36.800 ... ... -0.983297
0.003216 ... ... 0.025 -0.012 0.013 260000 40.650 2.850 37.800 ... ... -0.983264
0.003159 ... ... 0.025 -0.012 0.013 261000 41.650 2.850 38.800 ... ... -0.983231
0.003104 ... ... 0.013 0 0.013 262000 42.650 2.850 39.800 ... ... -0.983198
0.003051 ... ... 0.013 0 0.013 263000 43.650 2.850 40.800 ... ... -0.983165
0.003 ... ... 0.013 0 0.013 264000 44.650 2.850 41.800 ... ... -0.983132
0.002951 ... ... 0.013 0 0.013 265000 45.650 2.850 42.800 ... ... -0.983099
0.002904 ... ... 0.013 0 0.013 266000 46.650 2.850 43.800 ... ... -0.983066
0.00286 ... ... 0.013 0 0.013 267000 47.650 2.850 44.800 ... ... -0.983033
0.002817 ... ... 0.013 0 0.013 268000 48.650 2.850 45.800 ... ... -0.983001
0.002775 ... ... 0.013 0 0.013 269000 49.650 2.850 46.800 ... ... -0.982968
0.002735 ... ... 0.013 0 0.013 270000 50.650 2.850 47.800 ... ... -0.982935
0.002696 ... ... 0.013 0 0.013 271000 51.650 2.850 48.800 ... ... -0.982903
0.002659 ... ... 0.013 0 0.013 272000 52.650 2.850 49.800 ... ... -0.98287
0.002622 ... ... 0.013 0 0.013 273000 53.650 2.850 50.800 ... ... -0.982838
0.002587 ... ... 0.013 0 0.013 274000 54.650 2.850 51.800 ... ... -0.982805
0.002553 ... ... 0.013 0 0.013 275000 55.650 2.850 52.800 ... ... -0.982772
0.002521 ... ... 0.013 0 0.013 276000 56.650 2.850 53.800 ... ... -0.98274
0.002489 ... ... ... ... 0.013 277000 57.650 ... ... ... ... -0.982708
0.002459 ... ... 0.013 0 0.013 278000 58.650 2.850 55.800 ... ... -0.982675
0.0024 ... ... 0.013 0 0.013 280000 60.650 2.850 57.800 ... ... -0.982611
0.002345 ... ... 0.013 0 0.013 282000 62.650 2.850 59.800 ... ... -0.982546
0.002293 ... ... 0.013 0 0.013 284000 64.650 2.850 61.800 ... ... -0.982482
0.002243 ... ... 0.013 0 0.013 286000 66.650 2.850 63.800 ... ... -0.982417
0.002197 ... ... 0.013 0 0.013 288000 68.650 2.850 65.800 ... ... -0.982353
0.002153 ... ... 0.013 0 0.013 290000 70.650 2.850 67.800 ... ... -0.982289
0.002111 ... ... 0.013 0 0.013 292000 72.650 2.850 69.800 ... ... -0.982226
0.002071 ... ... 0.013 0 0.013 294000 74.650 2.850 71.800 ... ... -0.982162
0.002033 ... ... 0.013 0 0.013 296000 76.650 2.850 73.800 ... ... -0.982098
0.001997 ... ... 0.013 0 0.013 298000 78.650 2.850 75.800 ... ... -0.982035
0.001962 ... ... 0.013 0 0.013 300000 80.650 2.850 77.800 ... ... -0.981971
0.001929 ... ... 0.013 0 0.013 302000 82.650 2.850 79.800 ... ... -0.981908
0.001898 ... ... 0.013 0 0.013 304000 84.650 2.850 81.800 ... ... -0.981845
0.001867 ... ... 0.013 0 0.013 306000 86.650 2.850 83.800 ... ... -0.981782
0.001838 ... ... 0.013 0 0.013 308000 88.650 2.850 85.800 ... ... -0.981719
0.00181 ... ... 0.013 0 0.013 310000 90.650 2.850 87.800 ... ... -0.981657
0.001784 ... ... 0.013 0 0.013 312000 92.650 2.850 89.800 ... ... -0.981594
0.001758 ... ... 0.013 0 0.013 314000 94.650 2.850 91.800 ... ... -0.981532
0.001734 ... ... 0.013 0 0.013 316000 96.650 2.850 93.800 ... ... -0.981469
0.00171 ... ... 0.013 0 0.013 318000 98.650 2.850 95.800 ... ... -0.981407
0.001687 ... ... 0.013 0 0.013 320000 100.650 2.850 97.800 ... ... -0.981345
0.001665 ... ... 0.013 0 0.013 322000 102.650 2.850 99.800 ... ... -0.981283
0.001643 ... ... 0.013 0 0.013 324000 104.650 2.850 101.800 ... ... -0.981221
0.001623 ... ... 0.013 0 0.013 326000 106.650 2.850 103.800 ... ... -0.98116
0.001603 ... ... 0.013 0 0.013 328000 108.650 2.850 105.800 ... ... -0.981098
0.001583 ... ... 0.013 0 0.013 330000 110.650 2.850 107.800 ... ... -0.981037
0.001565 ... ... ... ... 0.013 332000 112.650 ... ... ... ... -0.980976

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.