DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.650
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.98921 ... ... 136.975 -0.325 136.650 104000 0.013 0 0.013 ... ... -0.000682
0.98912 ... ... 134.975 -0.325 134.650 106000 0.013 0 0.013 ... ... -0.000697
0.989032 ... ... 132.975 -0.325 132.650 108000 0.013 0 0.013 ... ... -0.000712
0.988944 ... ... 130.975 -0.325 130.650 110000 0.013 0 0.013 ... ... -0.000728
0.988857 ... ... 128.975 -0.325 128.650 112000 0.013 0 0.013 ... ... -0.000744
0.98877 ... ... 126.975 -0.325 126.650 114000 0.013 0 0.013 ... ... -0.000761
0.988684 ... ... 124.975 -0.325 124.650 116000 0.013 0 0.013 ... ... -0.000778
0.988598 ... ... 122.975 -0.325 122.650 118000 0.013 0 0.013 ... ... -0.000795
0.988513 ... ... 120.975 -0.325 120.650 120000 0.013 0 0.013 ... ... -0.000813
0.988429 ... ... 118.975 -0.325 118.650 122000 0.013 0 0.013 ... ... -0.000832
0.988345 ... ... 116.975 -0.325 116.650 124000 0.013 0 0.013 ... ... -0.00085
0.988261 ... ... 114.975 -0.325 114.650 126000 0.013 0 0.013 ... ... -0.00087
0.988178 ... ... 112.975 -0.325 112.650 128000 0.013 0 0.013 ... ... -0.00089
0.988096 ... ... 110.975 -0.325 110.650 130000 0.013 0 0.013 ... ... -0.000911
0.988014 ... ... 108.975 -0.325 108.650 132000 0.013 0 0.013 ... ... -0.000932
0.987932 ... ... 106.975 -0.325 106.650 134000 0.013 0 0.013 ... ... -0.000954
0.987851 ... ... 104.975 -0.325 104.650 136000 0.013 0 0.013 ... ... -0.000977
0.987771 ... ... 102.975 -0.325 102.650 138000 0.013 0 0.013 ... ... -0.001
0.98769 ... ... 100.975 -0.325 100.650 140000 0.013 0 0.013 ... ... -0.001025
0.98761 ... ... 98.975 -0.325 98.650 142000 0.013 0 0.013 ... ... -0.00105
0.987531 ... ... 96.975 -0.325 96.650 144000 0.013 0 0.013 ... ... -0.001076
0.987452 ... ... 94.975 -0.325 94.650 146000 0.013 0 0.013 ... ... -0.001103
0.987373 ... ... 92.975 -0.325 92.650 148000 0.013 0 0.013 ... ... -0.001131
0.987295 ... ... 90.975 -0.325 90.650 150000 0.013 0 0.013 ... ... -0.00116
0.987217 ... ... 88.975 -0.325 88.650 152000 0.013 0 0.013 ... ... -0.00119
0.98714 ... ... 86.975 -0.325 86.650 154000 0.013 0 0.013 ... ... -0.001221
0.987062 ... ... 84.975 -0.325 84.650 156000 0.013 0 0.013 ... ... -0.001254
0.987024 ... ... 83.975 -0.325 83.650 157000 0.013 0 0.013 ... ... -0.001271
0.986986 ... ... 82.975 -0.325 82.650 158000 0.013 0 0.013 ... ... -0.001288
0.986947 ... ... 81.975 -0.325 81.650 159000 0.013 0 0.013 ... ... -0.001306
0.986909 ... ... 80.975 -0.325 80.650 160000 0.013 0 0.013 ... ... -0.001324
0.986871 ... ... 79.975 -0.325 79.650 161000 0.013 0 0.013 ... ... -0.001342
0.986833 ... ... 78.975 -0.325 78.650 162000 0.013 0 0.013 ... ... -0.001361
0.986795 ... ... 77.975 -0.325 77.650 163000 0.013 0 0.013 ... ... -0.00138
0.986757 ... ... 76.975 -0.325 76.650 164000 0.013 0 0.013 ... ... -0.001399
0.98672 ... ... 75.975 -0.325 75.650 165000 0.013 0 0.013 ... ... -0.001419
0.986682 ... ... 74.975 -0.325 74.650 166000 0.013 0 0.013 ... ... -0.00144
0.986644 ... ... 73.975 -0.325 73.650 167000 0.013 0 0.013 ... ... -0.001461
0.986607 ... ... 72.975 -0.325 72.650 168000 0.013 0 0.013 ... ... -0.001482
0.986569 ... ... 71.975 -0.325 71.650 169000 0.013 0 0.013 ... ... -0.001504
0.986532 ... ... 70.975 -0.325 70.650 170000 0.013 0 0.013 ... ... -0.001527
0.986495 ... ... 69.975 -0.325 69.650 171000 0.013 0 0.013 ... ... -0.00155
0.986458 ... ... 68.975 -0.325 68.650 172000 0.013 -0.012 0.025 ... ... -0.001574
0.986421 ... ... 67.975 -0.325 67.650 173000 0.013 -0.012 0.025 ... ... -0.001599
0.986383 ... ... 66.975 -0.325 66.650 174000 0.013 -0.012 0.025 ... ... -0.001624
0.986346 ... ... 65.975 -0.325 65.650 175000 0.013 -0.012 0.025 ... ... -0.001649
0.98631 ... ... 64.975 -0.325 64.650 176000 0.013 -0.012 0.025 ... ... -0.001676
0.986273 ... ... 63.975 -0.325 63.650 177000 0.025 0 0.025 ... ... -0.00293
0.986236 ... ... 62.975 -0.325 62.650 178000 0.025 0 0.025 ... ... -0.002978
0.986199 ... ... 61.975 -0.325 61.650 179000 0.025 0 0.025 ... ... -0.003026
0.986163 ... ... 60.975 -0.325 60.650 180000 0.025 0 0.025 ... ... -0.003077
0.986126 ... ... 59.975 -0.325 59.650 181000 0.025 0 0.025 ... ... -0.003128
0.98609 ... ... 58.975 -0.325 58.650 182000 0.025 0 0.025 ... ... -0.003181
0.986053 ... ... 57.975 -0.325 57.650 183000 0.025 0 0.025 ... ... -0.003236
0.986017 ... ... 56.975 -0.325 56.650 184000 0.025 0 0.025 ... ... -0.003292
0.985981 ... ... 55.975 -0.325 55.650 185000 0.025 0 0.025 ... ... -0.003351
0.985944 ... ... 54.975 -0.325 54.650 186000 0.025 0 0.025 ... ... -0.003411
0.985908 ... ... 53.975 -0.325 53.650 187000 0.025 0 0.025 ... ... -0.003473
0.985872 ... ... 52.975 -0.325 52.650 188000 0.025 -0.025 0.050 ... ... -0.003537
0.985836 ... ... 51.975 -0.325 51.650 189000 0.025 -0.025 0.050 ... ... -0.003603
0.9858 ... ... 50.975 -0.325 50.650 190000 0.025 -0.025 0.050 ... ... -0.003672
0.985764 ... ... 49.975 -0.325 49.650 191000 0.025 -0.025 0.050 ... ... -0.003743
0.985729 ... ... 48.975 -0.325 48.650 192000 0.050 0 0.050 ... ... -0.006675
0.985693 ... ... 47.975 -0.325 47.650 193000 0.050 0 0.050 ... ... -0.006806
0.985657 ... ... 47 -0.350 46.650 194000 0.050 0 0.050 ... ... -0.006942
0.983353 ... ... 46 -0.325 45.675 195000 0.050 -0.025 0.075 ... ... -0.007083
0.983262 ... ... 45 -0.325 44.675 196000 0.075 0 0.075 0.075 0.075 -0.009946
0.983167 ... ... 44 -0.325 43.675 197000 0.075 0 0.075 ... ... -0.010152
0.98307 ... ... 43 -0.325 42.675 198000 0.075 0 0.075 ... ... -0.010367
0.982971 ... ... 42.025 -0.350 41.675 199000 0.075 0 0.075 ... ... -0.01059
0.980454 ... ... 41.025 -0.325 40.700 200000 0.075 -0.025 0.100 ... ... -0.010823
0.980285 ... ... 40.025 -0.325 39.700 201000 0.100 0 0.100 ... ... -0.013811
0.980109 ... ... 39.025 -0.325 38.700 202000 0.100 0 0.100 ... ... -0.014123
0.979927 ... ... 38.025 -0.325 37.700 203000 0.100 0 0.100 ... ... -0.014449
0.979738 ... ... 37.050 -0.350 36.700 204000 0.100 0 0.100 ... ... -0.01479
0.976943 ... ... 36.050 -0.325 35.725 205000 0.100 -0.025 0.125 ... ... -0.015148
0.976664 ... ... 35.050 -0.325 34.725 206000 0.100 -0.025 0.125 ... ... -0.015523
0.976372 ... ... 34.050 -0.325 33.725 207000 0.125 0 0.125 0.125 0.125 -0.018832
0.976066 ... ... 33.050 -0.325 32.725 208000 0.125 0 0.125 ... ... -0.019316
0.975744 ... ... 32.075 -0.350 31.725 209000 0.125 0 0.125 ... ... -0.019826
0.972573 ... ... 31.075 -0.325 30.750 210000 0.125 -0.025 0.150 ... ... -0.020363
0.97213 ... ... 30.075 -0.325 29.750 211000 0.150 0 0.150 ... ... -0.023949
0.971662 ... ... 29.100 -0.350 28.750 212000 0.150 0 0.150 ... ... -0.024629
0.968222 ... ... 28.100 -0.325 27.775 213000 0.150 -0.025 0.175 ... ... -0.025349
0.967601 ... ... 27.125 -0.350 26.775 214000 0.175 0 0.175 ... ... -0.029204
0.963955 ... ... 26.125 -0.325 25.800 215000 0.175 -0.025 0.200 0.200 0.200 -0.030104
0.963151 ... ... 25.150 -0.350 24.800 216000 0.200 0 0.200 ... ... -0.034171
0.959248 ... ... 24.175 -0.350 23.825 217000 0.200 -0.025 0.225 ... ... -0.035288
0.955208 ... ... 23.175 -0.325 22.850 218000 0.225 -0.025 0.250 ... ... -0.039631
0.951005 ... ... 22.200 -0.325 21.875 219000 0.250 -0.025 0.275 ... ... -0.04412
0.946615 ... ... 21.225 -0.325 20.900 220000 0.275 -0.025 0.300 0.325 0.300 -0.048785
0.942008 ... ... 20.275 -0.350 19.925 221000 0.300 -0.025 0.325 ... ... -0.053659
0.937154 ... ... 19.300 -0.350 18.950 222000 0.325 -0.025 0.350 ... ... -0.058775
0.92912 ... ... 18.350 -0.350 18 223000 0.375 -0.025 0.400 ... ... -0.067116
0.923637 ... ... 17.375 -0.350 17.025 224000 0.400 -0.025 0.425 0.450 0.450 -0.072845
0.914926 ... ... 16.425 -0.350 16.075 225000 0.450 -0.025 0.475 0.500 0.500 -0.081834
0.905797 ... ... 15.475 -0.350 15.125 226000 0.500 -0.050 0.550 ... ... -0.091225
0.893478 ... ... 14.550 -0.350 14.200 227000 0.575 -0.025 0.600 ... ... -0.103809
0.88067 ... ... 13.625 -0.350 13.275 228000 0.650 -0.025 0.675 0.750 0.650 -0.11686
0.867225 ... ... 12.725 -0.375 12.350 229000 0.725 -0.025 0.750 ... ... -0.130531
0.85059 ... ... 11.825 -0.375 11.450 230000 0.825 -0.025 0.850 1 0.825 -0.147375
0.830898 ... ... 10.925 -0.350 10.575 231000 0.950 -0.025 0.975 1.025 0.925 -0.167249
0.81036 ... ... 10.075 -0.375 9.700 232000 1.075 -0.025 1.100 1.175 1.050 -0.187947
0.784842 ... ... 9.225 -0.350 8.875 233000 1.225 -0.050 1.275 1.275 1.250 -0.211703
0.758393 ... ... 8.400 -0.350 8.050 234000 1.400 -0.050 1.450 1.525 1.400 -0.238424
0.729027 ... ... 7.625 -0.375 7.250 235000 1.600 -0.050 1.650 1.950 1.600 -0.268039
0.696772 ... ... 6.850 -0.375 6.475 236000 1.850 -0.050 1.900 2.275 1.850 -0.301791
0.660563 6.300 6.300 6.125 -0.375 5.750 237000 2.125 -0.025 2.150 2.175 2.125 -0.337942
0.621094 ... ... 5.425 -0.350 5.075 238000 2.425 -0.050 2.475 2.575 2.325 -0.376539
0.579558 ... ... 4.775 -0.350 4.425 239000 2.775 -0.025 2.800 3.150 2.900 -0.418182
0.535617 ... ... 4.150 -0.325 3.825 240000 3.175 0 3.175 3.600 3 -0.462183
0.49014 3.450 2.875 3.575 -0.275 3.300 241000 3.625 0.025 3.600 4.050 4.050 -0.507831
0.443855 2.525 2.525 3.050 -0.250 2.800 242000 4.150 0.075 4.075 ... ... -0.553893
0.39735 2.525 2.075 2.575 -0.225 2.350 243000 4.700 0.100 4.600 4.700 4.700 -0.60028
0.351413 2.100 1.900 2.175 -0.225 1.950 244000 5.300 0.125 5.175 5.475 5.475 -0.646034
0.308498 1.650 1.500 1.800 -0.175 1.625 245000 5.975 0.150 5.825 6 6 -0.688705
0.266712 1.325 1.250 1.500 -0.175 1.325 246000 6.675 0.150 6.525 ... ... -0.730174
0.230647 1.150 1.075 1.250 -0.150 1.100 247000 7.425 0.175 7.250 ... ... -0.76819
0.197112 0.900 0.900 1.025 -0.125 0.900 248000 8.225 0.175 8.050 8.925 8.925 -0.801644
0.166236 ... ... 0.850 -0.125 0.725 249000 9.050 0.200 8.850 ... ... -0.832381
0.141573 0.650 0.625 0.700 -0.100 0.600 250000 9.925 0.225 9.700 ... ... -0.85683
0.120716 0.575 0.500 0.575 -0.075 0.500 251000 10.825 0.225 10.600 10.825 10.825 -0.87742
0.100186 0.450 0.450 0.475 -0.075 0.400 252000 11.750 0.250 11.500 ... ... -0.893858
0.087697 0.375 0.350 0.400 -0.050 0.350 253000 12.675 0.275 12.400 ... ... -0.909785
0.075768 0.325 0.325 0.350 -0.050 0.300 254000 13.625 0.275 13.350 ... ... -0.921343
0.064219 0.300 0.250 0.275 -0.025 0.250 255000 14.575 0.275 14.300 ... ... -0.932487
0.057299 0.250 0.225 0.250 -0.025 0.225 256000 15.550 0.300 15.250 ... ... -0.939025
0.050733 ... ... 0.225 -0.025 0.200 257000 16.525 0.325 16.200 ... ... -0.945194
0.04445 ... ... 0.175 0 0.175 258000 17.500 0.325 17.175 ... ... -0.951062
0.038381 ... ... 0.175 -0.025 0.150 259000 18.475 0.325 18.150 ... ... -0.95669
0.037036 ... ... 0.150 0 0.150 260000 19.475 0.325 19.150 ... ... -0.957745
0.031361 ... ... 0.125 0 0.125 261000 20.450 0.325 20.125 ... ... -0.962944
0.030349 ... ... 0.125 0 0.125 262000 21.450 0.325 21.125 ... ... -0.963687
0.024931 ... ... 0.100 0 0.100 263000 22.425 0.325 22.100 ... ... -0.968572
0.024184 0.100 0.100 0.100 0 0.100 264000 23.425 0.325 23.100 ... ... -0.969066
0.023489 ... ... 0.100 0 0.100 265000 24.400 0.325 24.075 ... ... -0.97373
0.018366 ... ... 0.075 0 0.075 266000 25.400 0.325 25.075 ... ... -0.974021
0.01787 ... ... 0.075 0 0.075 267000 26.400 0.325 26.075 ... ... -0.97429
0.017406 ... ... 0.075 0 0.075 268000 27.375 0.300 27.075 ... ... -0.978665
0.012388 ... ... 0.075 -0.025 0.050 269000 28.375 0.325 28.050 ... ... -0.978775
0.012082 ... ... 0.050 0 0.050 270000 29.375 0.325 29.050 ... ... -0.978876
0.011793 ... ... 0.050 0 0.050 271000 30.375 0.325 30.050 ... ... -0.978968
0.011521 ... ... 0.050 0 0.050 272000 31.350 0.300 31.050 ... ... -0.983039
0.006473 ... ... 0.050 -0.025 0.025 273000 32.350 0.300 32.050 ... ... -0.983007
0.006329 ... ... 0.050 -0.025 0.025 274000 33.350 0.325 33.025 ... ... -0.982975
0.006192 ... ... 0.050 -0.025 0.025 275000 34.350 0.325 34.025 ... ... -0.982944
0.006062 ... ... 0.025 0 0.025 276000 35.350 0.325 35.025 ... ... -0.982912
0.005938 ... ... 0.025 0 0.025 277000 36.350 0.325 36.025 ... ... -0.98288
0.005821 ... ... 0.025 0 0.025 278000 37.350 0.325 37.025 ... ... -0.982849
0.005709 ... ... 0.025 0 0.025 279000 38.350 0.325 38.025 ... ... -0.982817
0.005602 ... ... 0.025 0 0.025 280000 39.350 0.325 39.025 ... ... -0.982786
0.0055 ... ... 0.025 0 0.025 281000 40.350 0.325 40.025 ... ... -0.982754
0.005401 ... ... 0.025 0 0.025 282000 41.350 0.325 41.025 ... ... -0.982723
0.005307 ... ... 0.025 0 0.025 283000 42.350 0.325 42.025 ... ... -0.982691
0.005218 ... ... 0.025 0 0.025 284000 43.350 0.325 43.025 ... ... -0.98266
0.005132 ... ... 0.025 0 0.025 285000 44.350 0.325 44.025 ... ... -0.982628
0.00294 ... ... 0.025 -0.012 0.013 286000 45.350 0.325 45.025 ... ... -0.982597
0.002893 ... ... 0.025 -0.012 0.013 287000 46.350 0.325 46.025 ... ... -0.982566
0.002847 ... ... 0.025 -0.012 0.013 288000 47.350 0.325 47.025 ... ... -0.982535
0.002804 ... ... 0.013 0 0.013 289000 48.350 0.325 48.025 ... ... -0.982503
0.002762 ... ... 0.013 0 0.013 290000 49.350 0.325 49.025 ... ... -0.982472
0.002721 ... ... 0.013 0 0.013 291000 50.350 0.325 50.025 ... ... -0.982441
0.002682 ... ... 0.013 0 0.013 292000 51.350 0.325 51.025 ... ... -0.98241
0.002644 ... ... 0.013 0 0.013 293000 52.350 0.325 52.025 ... ... -0.982379
0.002607 ... ... 0.013 0 0.013 294000 53.350 0.325 53.025 ... ... -0.982348
0.002571 ... ... 0.013 0 0.013 295000 54.350 0.325 54.025 ... ... -0.982317
0.002537 ... ... 0.013 0 0.013 296000 55.350 0.325 55.025 ... ... -0.982286
0.002504 ... ... 0.013 0 0.013 297000 56.350 0.325 56.025 ... ... -0.982255
0.002472 ... ... 0.013 0 0.013 298000 57.350 0.325 57.025 ... ... -0.982224
0.002442 ... ... 0.013 0 0.013 299000 58.350 0.325 58.025 ... ... -0.982193
0.002412 ... ... 0.013 0 0.013 300000 59.350 0.325 59.025 ... ... -0.982162
0.002383 ... ... 0.013 0 0.013 301000 60.350 0.325 60.025 ... ... -0.982132
0.002355 ... ... 0.013 0 0.013 302000 61.350 0.325 61.025 ... ... -0.982101
0.0023 ... ... 0.013 0 0.013 304000 63.350 0.325 63.025 ... ... -0.98204
0.002249 ... ... 0.013 0 0.013 306000 65.350 0.325 65.025 ... ... -0.981978
0.0022 ... ... 0.013 0 0.013 308000 67.350 0.325 67.025 ... ... -0.981917
0.002155 ... ... 0.013 0 0.013 310000 69.350 0.325 69.025 ... ... -0.981856
0.002112 ... ... 0.013 0 0.013 312000 71.350 0.325 71.025 ... ... -0.981795
0.00207 ... ... 0.013 0 0.013 314000 73.350 0.325 73.025 ... ... -0.981734
0.002031 ... ... 0.013 0 0.013 316000 75.350 0.325 75.025 ... ... -0.981674
0.001994 ... ... 0.013 0 0.013 318000 77.350 0.325 77.025 ... ... -0.981613
0.001958 ... ... 0.013 0 0.013 320000 79.350 0.325 79.025 ... ... -0.981553
0.001924 ... ... 0.013 0 0.013 322000 81.350 0.325 81.025 ... ... -0.981492
0.001891 ... ... 0.013 0 0.013 324000 83.350 0.325 83.025 ... ... -0.981432
0.00186 ... ... 0.013 0 0.013 326000 85.350 0.325 85.025 ... ... -0.981372
0.00183 ... ... 0.013 0 0.013 328000 87.350 0.325 87.025 ... ... -0.981312
0.001802 ... ... 0.013 0 0.013 330000 89.350 0.325 89.025 ... ... -0.981252
0.001774 ... ... 0.013 0 0.013 332000 91.350 0.325 91.025 ... ... -0.981192
0.001748 ... ... 0.013 0 0.013 334000 93.350 0.325 93.025 ... ... -0.981133
0.001723 ... ... 0.013 0 0.013 336000 95.350 0.325 95.025 ... ... -0.981073
0.001698 ... ... 0.013 0 0.013 338000 97.350 0.325 97.025 ... ... -0.981014
0.001675 ... ... 0.013 0 0.013 340000 99.350 0.325 99.025 ... ... -0.980955
0.001652 ... ... 0.013 0 0.013 342000 101.350 0.325 101.025 ... ... -0.980895
0.00163 ... ... 0.013 0 0.013 344000 103.350 0.325 103.025 ... ... -0.980836
0.001609 ... ... 0.013 0 0.013 346000 105.350 0.325 105.025 ... ... -0.980777
0.001588 ... ... 0.013 0 0.013 348000 107.350 0.325 107.025 ... ... -0.980719
0.001569 ... ... 0.013 0 0.013 350000 109.350 0.325 109.025 ... ... -0.98066
0.00155 ... ... 0.013 0 0.013 352000 111.350 0.325 111.025 ... ... -0.980601
0.001531 ... ... 0.013 0 0.013 354000 113.350 0.325 113.025 ... ... -0.980543
0.001514 ... ... 0.013 0 0.013 356000 115.350 0.325 115.025 ... ... -0.980484
0.001497 ... ... 0.013 0 0.013 358000 117.350 0.325 117.025 ... ... -0.980426
0.00148 ... ... 0.013 0 0.013 360000 119.350 0.325 119.025 ... ... -0.980368
0.001464 ... ... 0.013 0 0.013 362000 121.350 0.325 121.025 ... ... -0.980309

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.