DairyVisor Data

Markets - Livestock

Underlying Price: 177.800
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
0.993224 ... ... 89.250 2.550 91.800 86000 0.013 0 0.013 ... ... -0.001009
0.993155 ... ... 87.250 2.550 89.800 88000 0.013 0 0.013 ... ... -0.001039
0.993086 ... ... 85.250 2.550 87.800 90000 0.013 0 0.013 ... ... -0.001071
0.993019 ... ... 83.250 2.550 85.800 92000 0.013 0 0.013 ... ... -0.001105
0.992951 ... ... 81.250 2.550 83.800 94000 0.013 0 0.013 ... ... -0.001139
0.992884 ... ... 79.250 2.550 81.800 96000 0.013 0 0.013 ... ... -0.001175
0.992818 ... ... 77.250 2.550 79.800 98000 0.013 0 0.013 ... ... -0.001212
0.992752 ... ... 75.250 2.550 77.800 100000 0.013 0 0.013 ... ... -0.001251
0.992687 ... ... 73.250 2.550 75.800 102000 0.013 0 0.013 ... ... -0.001292
0.992622 ... ... 71.250 2.550 73.800 104000 0.013 0 0.013 ... ... -0.001335
0.992557 ... ... 69.250 2.550 71.800 106000 0.013 0 0.013 ... ... -0.001379
0.992493 ... ... 67.250 2.550 69.800 108000 0.013 0 0.013 ... ... -0.001426
0.99243 ... ... 65.250 2.550 67.800 110000 0.013 0 0.013 ... ... -0.001475
0.992367 ... ... 63.250 2.550 65.800 112000 0.013 0 0.013 ... ... -0.001527
0.992304 ... ... 61.250 2.550 63.800 114000 0.013 0 0.013 ... ... -0.001581
0.992242 ... ... 59.250 2.550 61.800 116000 0.013 0 0.013 ... ... -0.001639
0.99218 ... ... 57.250 2.550 59.800 118000 0.013 0 0.013 ... ... -0.001699
0.992118 ... ... 55.250 2.550 57.800 120000 0.013 0 0.013 ... ... -0.001764
0.992057 ... ... 53.250 2.550 55.800 122000 0.013 0 0.013 ... ... -0.001833
0.991996 ... ... 51.250 2.550 53.800 124000 0.013 0 0.013 ... ... -0.001905
0.991936 ... ... 49.250 2.550 51.800 126000 0.013 0 0.013 ... ... -0.001983
0.991875 ... ... 47.250 2.550 49.800 128000 0.013 0 0.013 ... ... -0.002066
0.991845 ... ... 46.250 2.550 48.800 129000 0.013 0 0.013 ... ... -0.00211
0.991815 ... ... 45.250 2.550 47.800 130000 0.013 0 0.013 ... ... -0.002156
0.991786 ... ... 44.250 2.550 46.800 131000 0.013 0 0.013 ... ... -0.002203
0.991756 ... ... 43.250 2.550 45.800 132000 0.013 0 0.013 ... ... -0.002252
0.991726 ... ... 42.250 2.550 44.800 133000 0.013 0 0.013 ... ... -0.002303
0.991697 ... ... 41.250 2.550 43.800 134000 0.013 0 0.013 ... ... -0.002356
0.991667 ... ... 40.250 2.550 42.800 135000 0.013 0 0.013 ... ... -0.002411
0.991638 ... ... 39.250 2.550 41.800 136000 0.013 0 0.013 ... ... -0.002469
0.991608 ... ... 38.250 2.550 40.800 137000 0.013 0 0.013 ... ... -0.002529
0.991579 ... ... 37.250 2.550 39.800 138000 0.013 0 0.013 ... ... -0.002591
0.99155 ... ... 36.250 2.550 38.800 139000 0.013 0 0.013 ... ... -0.002656
0.991521 ... ... 35.250 2.550 37.800 140000 0.013 0 0.013 ... ... -0.002725
0.991492 ... ... 34.250 2.550 36.800 141000 0.013 0 0.013 ... ... -0.002797
0.991463 ... ... 33.250 2.550 35.800 142000 0.013 0 0.013 ... ... -0.002872
0.991434 ... ... 32.250 2.550 34.800 143000 0.013 0 0.013 ... ... -0.002952
0.991406 ... ... 31.250 2.550 33.800 144000 0.013 0 0.013 ... ... -0.003035
0.991377 ... ... 30.250 2.550 32.800 145000 0.013 0 0.013 ... ... -0.003122
0.991348 ... ... 29.250 2.550 31.800 146000 0.013 0 0.013 ... ... -0.003214
0.99132 ... ... 28.250 2.550 30.800 147000 0.013 0 0.013 ... ... -0.003312
0.991291 ... ... 27.250 2.550 29.800 148000 0.013 -0.012 0.025 ... ... -0.003417
0.991263 ... ... 26.250 2.550 28.800 149000 0.013 -0.012 0.025 ... ... -0.003527
0.991234 ... ... 25.250 2.550 27.800 150000 0.013 -0.012 0.025 ... ... -0.003643
0.991206 ... ... 24.250 2.550 26.800 151000 0.025 0 0.025 ... ... -0.006398
0.991178 ... ... 23.275 2.525 25.800 152000 0.025 0 0.025 ... ... -0.00662
0.991149 ... ... 22.275 2.525 24.800 153000 0.025 0 0.025 ... ... -0.006857
0.991121 ... ... 21.275 2.525 23.800 154000 0.025 0 0.025 ... ... -0.007112
0.991093 ... ... 20.275 2.525 22.800 155000 0.025 -0.025 0.050 ... ... -0.007386
0.991065 ... ... 19.275 2.525 21.800 156000 0.025 -0.025 0.050 ... ... -0.007682
0.985257 ... ... 18.275 2.550 20.825 157000 0.025 -0.025 0.050 ... ... -0.008002
0.984939 ... ... 17.300 2.525 19.825 158000 0.025 -0.025 0.050 ... ... -0.00835
0.984594 ... ... 16.300 2.525 18.825 159000 0.025 -0.025 0.050 ... ... -0.008731
0.984215 ... ... 15.300 2.525 17.825 160000 0.025 -0.050 0.075 ... ... -0.009148
0.983798 ... ... 14.325 2.500 16.825 161000 0.050 -0.025 0.075 ... ... -0.01642
0.976999 ... ... 13.325 2.525 15.850 162000 0.050 -0.050 0.100 0.125 0.125 -0.017265
0.97612 ... ... 12.350 2.500 14.850 163000 0.050 -0.050 0.100 ... ... -0.018204
0.96887 ... ... 11.375 2.500 13.875 164000 0.075 -0.050 0.125 0.125 0.125 -0.026021
0.967377 ... ... 10.400 2.475 12.875 165000 0.075 -0.075 0.150 0.125 0.125 -0.027591
0.959296 ... ... 9.425 2.475 11.900 166000 0.100 -0.075 0.175 0.225 0.125 -0.03611
0.950686 ... ... 8.450 2.475 10.925 167000 0.125 -0.100 0.225 0.400 0.100 -0.045081
0.947493 ... ... 7.525 2.400 9.925 168000 0.150 -0.125 0.275 0.175 0.175 -0.054747
0.930988 7.150 7.150 6.600 2.375 8.975 169000 0.175 -0.175 0.350 0.375 0.250 -0.065378
0.919323 5.300 5.300 5.700 2.300 8 170000 0.225 -0.225 0.450 0.700 0.325 -0.083266
0.894345 4.500 3.650 4.850 2.225 7.075 171000 0.275 -0.325 0.600 0.975 0.400 -0.102746
0.867515 5.800 3.700 4.025 2.125 6.150 172000 0.350 -0.425 0.775 0.450 0.450 -0.129937
0.832789 4.250 4.250 3.275 1.975 5.250 173000 0.450 -0.575 1.025 1.550 0.825 -0.165013
0.789626 2.750 1.925 2.600 1.775 4.375 174000 0.600 -0.750 1.350 2.025 1.025 -0.212486
0.73028 2.850 1.325 1.975 1.600 3.575 175000 0.775 -0.950 1.725 2.500 0.725 -0.268145
0.660068 3.025 1.275 1.475 1.350 2.825 176000 1.025 -1.200 2.225 2.650 1 -0.338587
0.577569 1.925 0.625 1.050 1.100 2.150 177000 1.350 -1.450 2.800 ... ... -0.42123
0.485492 1.450 0.575 0.750 0.850 1.600 178000 1.775 -1.725 3.500 4.725 1.750 -0.513691
0.390378 0.625 0.375 0.500 0.625 1.125 179000 2.325 -1.925 4.250 ... ... -0.608357
0.297397 0.825 0.250 0.350 0.400 0.750 180000 2.950 -2.150 5.100 ... ... -0.701088
0.218822 0.325 0.150 0.250 0.250 0.500 181000 3.675 -2.325 6 ... ... -0.784299
0.155192 0.350 0.150 0.175 0.150 0.325 182000 4.500 -2.425 6.925 ... ... -0.848902
0.104473 0.225 0.100 0.125 0.075 0.200 183000 5.400 -2.475 7.875 ... ... -0.892466
0.069702 0.125 0.125 0.100 0.025 0.125 184000 6.325 -2.525 8.850 ... ... -0.926521
0.054481 ... ... 0.075 0.025 0.100 185000 7.275 -2.550 9.825 ... ... -0.950768
0.04087 ... ... 0.050 0.025 0.075 186000 8.250 -2.550 10.800 ... ... -0.964183
0.028148 ... ... 0.050 0 0.050 187000 9.250 -2.525 11.775 ... ... -0.966397
0.01549 ... ... 0.025 0 0.025 188000 10.225 -2.550 12.775 ... ... -0.978002
0.014457 ... ... 0.025 0 0.025 189000 11.225 -2.550 13.775 ... ... -0.978901
0.01357 ... ... 0.025 0 0.025 190000 12.225 -2.550 14.775 ... ... -0.97966
0.012802 ... ... 0.025 0 0.025 191000 13.200 -2.550 15.750 ... ... -0.990117
0.007216 ... ... 0.025 -0.012 0.013 192000 14.200 -2.550 16.750 ... ... -0.990091
0.006854 0.025 0.025 0.025 -0.012 0.013 193000 15.200 -2.550 17.750 ... ... -0.990065
0.006528 0.025 0.025 0.013 0 0.013 194000 16.200 -2.550 18.750 ... ... -0.990039
0.006237 ... ... 0.013 0 0.013 195000 17.200 -2.550 19.750 ... ... -0.990013
0.005977 ... ... 0.013 0 0.013 196000 18.200 -2.550 20.750 ... ... -0.989987
0.005739 ... ... 0.013 0 0.013 197000 19.200 -2.550 21.750 ... ... -0.989961
0.005522 ... ... 0.013 0 0.013 198000 20.200 -2.550 22.750 ... ... -0.989936
0.005324 ... ... 0.013 0 0.013 199000 21.200 -2.550 23.750 ... ... -0.98991
0.005142 ... ... 0.013 0 0.013 200000 22.200 -2.550 24.750 ... ... -0.989884
0.004974 ... ... 0.013 0 0.013 201000 23.200 -2.550 25.750 ... ... -0.989858
0.004819 ... ... 0.013 0 0.013 202000 24.200 -2.550 26.750 ... ... -0.989833
0.004675 ... ... 0.013 0 0.013 203000 25.200 -2.550 27.750 ... ... -0.989807
0.00454 ... ... 0.013 0 0.013 204000 26.200 -2.550 28.750 ... ... -0.989781
0.004415 ... ... 0.013 0 0.013 205000 27.200 -2.550 29.750 ... ... -0.989756
0.004298 ... ... 0.013 0 0.013 206000 28.200 -2.550 30.750 ... ... -0.98973
0.004188 ... ... 0.013 0 0.013 207000 29.200 -2.550 31.750 ... ... -0.989705
0.004084 ... ... 0.013 0 0.013 208000 30.200 -2.550 32.750 ... ... -0.98968
0.003986 ... ... 0.013 0 0.013 209000 31.200 -2.550 33.750 ... ... -0.989654
0.003894 ... ... 0.013 0 0.013 210000 32.200 -2.550 34.750 ... ... -0.989629
0.003808 ... ... 0.013 0 0.013 211000 33.200 -2.550 35.750 ... ... -0.989603
0.003726 ... ... 0.013 0 0.013 212000 34.200 -2.550 36.750 ... ... -0.989578
0.003648 ... ... 0.013 0 0.013 213000 35.200 -2.550 37.750 ... ... -0.989553
0.003573 ... ... 0.013 0 0.013 214000 36.200 -2.550 38.750 ... ... -0.989528
0.003502 ... ... 0.013 0 0.013 215000 37.200 -2.550 39.750 ... ... -0.989502
0.003434 ... ... 0.013 0 0.013 216000 38.200 -2.550 40.750 ... ... -0.989477
0.003371 ... ... 0.013 0 0.013 217000 39.200 -2.550 41.750 ... ... -0.989452
0.00331 ... ... 0.013 0 0.013 218000 40.200 -2.550 42.750 ... ... -0.989427
0.003251 ... ... 0.013 0 0.013 219000 41.200 -2.550 43.750 ... ... -0.989402
0.003195 ... ... 0.013 0 0.013 220000 42.200 -2.550 44.750 ... ... -0.989377
0.003141 ... ... 0.013 0 0.013 221000 43.200 -2.550 45.750 ... ... -0.989352
0.00309 ... ... 0.013 0 0.013 222000 44.200 -2.550 46.750 ... ... -0.989327
0.00304 ... ... 0.013 0 0.013 223000 45.200 -2.550 47.750 ... ... -0.989302
0.002992 ... ... 0.013 0 0.013 224000 46.200 -2.550 48.750 ... ... -0.989277
0.002947 ... ... 0.013 0 0.013 225000 47.200 -2.550 49.750 ... ... -0.989252
0.002904 ... ... 0.013 0 0.013 226000 48.200 -2.550 50.750 ... ... -0.989227
0.002862 ... ... 0.013 0 0.013 227000 49.200 -2.550 51.750 ... ... -0.989202
0.002821 ... ... 0.013 0 0.013 228000 50.200 -2.550 52.750 ... ... -0.989177
0.002781 ... ... 0.013 0 0.013 229000 51.200 -2.550 53.750 ... ... -0.989153
0.002743 ... ... 0.013 0 0.013 230000 52.200 -2.550 54.750 ... ... -0.989128
0.002707 ... ... 0.013 0 0.013 231000 53.200 -2.550 55.750 ... ... -0.989103
0.002671 ... ... 0.013 0 0.013 232000 54.200 -2.550 56.750 ... ... -0.989079
0.002604 ... ... 0.013 0 0.013 234000 56.200 -2.550 58.750 ... ... -0.989029
0.002541 ... ... 0.013 0 0.013 236000 58.200 -2.550 60.750 ... ... -0.98898
0.002481 ... ... 0.013 0 0.013 238000 60.200 -2.550 62.750 ... ... -0.988932
0.002426 ... ... 0.013 0 0.013 240000 62.200 -2.550 64.750 ... ... -0.988883
0.002373 ... ... 0.013 0 0.013 242000 64.200 -2.550 66.750 ... ... -0.988834
0.002324 ... ... 0.013 0 0.013 244000 66.200 -2.550 68.750 ... ... -0.988786
0.002277 ... ... 0.013 0 0.013 246000 68.200 -2.550 70.750 ... ... -0.988738
0.002232 ... ... 0.013 0 0.013 248000 70.200 -2.550 72.750 ... ... -0.98869
0.002189 ... ... 0.013 0 0.013 250000 72.200 -2.550 74.750 ... ... -0.988642
0.002149 ... ... 0.013 0 0.013 252000 74.200 -2.550 76.750 ... ... -0.988594
0.002111 ... ... 0.013 0 0.013 254000 76.200 -2.550 78.750 ... ... -0.988546
0.002075 ... ... 0.013 0 0.013 256000 78.200 -2.550 80.750 ... ... -0.988498
0.00204 ... ... 0.013 0 0.013 258000 80.200 -2.550 82.750 ... ... -0.988451
0.002007 ... ... 0.013 0 0.013 260000 82.200 -2.550 84.750 ... ... -0.988403
0.001975 ... ... 0.013 0 0.013 262000 84.200 -2.550 86.750 ... ... -0.988356
0.001944 ... ... 0.013 0 0.013 264000 86.200 -2.550 88.750 ... ... -0.988309
0.001915 ... ... 0.013 0 0.013 266000 88.200 -2.550 90.750 ... ... -0.988262
0.001887 ... ... 0.013 0 0.013 268000 90.200 -2.550 92.750 ... ... -0.988215
0.00186 ... ... 0.013 0 0.013 270000 92.200 -2.550 94.750 ... ... -0.988168
0.001834 ... ... 0.013 0 0.013 272000 94.200 -2.550 96.750 ... ... -0.988121
0.001809 ... ... 0.013 0 0.013 274000 96.200 -2.550 98.750 ... ... -0.988074
0.001785 ... ... 0.013 0 0.013 276000 98.200 -2.550 100.750 ... ... -0.988028
0.001762 ... ... 0.013 0 0.013 278000 100.200 -2.550 102.750 ... ... -0.987981

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.