DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 242.525
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
0.992097 ... ... 138.800 -0.275 138.525 104000 0.013 0 0.013 ... ... -0.000671
0.992031 ... ... 136.800 -0.275 136.525 106000 0.013 0 0.013 ... ... -0.000686
0.991967 ... ... 134.800 -0.275 134.525 108000 0.013 0 0.013 ... ... -0.000701
0.991902 ... ... 132.800 -0.275 132.525 110000 0.013 0 0.013 ... ... -0.000716
0.991839 ... ... 130.800 -0.275 130.525 112000 0.013 0 0.013 ... ... -0.000732
0.991775 ... ... 128.800 -0.275 128.525 114000 0.013 0 0.013 ... ... -0.000748
0.991712 ... ... 126.800 -0.275 126.525 116000 0.013 0 0.013 ... ... -0.000765
0.99165 ... ... 124.800 -0.275 124.525 118000 0.013 0 0.013 ... ... -0.000782
0.991587 ... ... 122.800 -0.275 122.525 120000 0.013 0 0.013 ... ... -0.0008
0.991526 ... ... 120.800 -0.275 120.525 122000 0.013 0 0.013 ... ... -0.000818
0.991464 ... ... 118.800 -0.275 118.525 124000 0.013 0 0.013 ... ... -0.000836
0.991403 ... ... 116.800 -0.275 116.525 126000 0.013 0 0.013 ... ... -0.000855
0.991342 ... ... 114.800 -0.275 114.525 128000 0.013 0 0.013 ... ... -0.000874
0.991282 ... ... 112.800 -0.275 112.525 130000 0.013 0 0.013 ... ... -0.000895
0.991222 ... ... 110.800 -0.275 110.525 132000 0.013 0 0.013 ... ... -0.000915
0.991163 ... ... 108.800 -0.275 108.525 134000 0.013 0 0.013 ... ... -0.000937
0.991103 ... ... 106.800 -0.275 106.525 136000 0.013 0 0.013 ... ... -0.000959
0.991044 ... ... 104.800 -0.275 104.525 138000 0.013 0 0.013 ... ... -0.000982
0.990986 ... ... 102.800 -0.275 102.525 140000 0.013 0 0.013 ... ... -0.001005
0.990927 ... ... 100.800 -0.275 100.525 142000 0.013 0 0.013 ... ... -0.001029
0.990869 ... ... 98.800 -0.275 98.525 144000 0.013 0 0.013 ... ... -0.001054
0.990812 ... ... 96.800 -0.275 96.525 146000 0.013 0 0.013 ... ... -0.00108
0.990754 ... ... 94.800 -0.275 94.525 148000 0.013 0 0.013 ... ... -0.001108
0.990697 ... ... 92.800 -0.275 92.525 150000 0.013 0 0.013 ... ... -0.001136
0.99064 ... ... 90.800 -0.275 90.525 152000 0.013 0 0.013 ... ... -0.001165
0.990583 ... ... 88.800 -0.275 88.525 154000 0.013 0 0.013 ... ... -0.001195
0.990527 ... ... 86.800 -0.275 86.525 156000 0.013 0 0.013 ... ... -0.001226
0.990498 ... ... 85.800 -0.275 85.525 157000 0.013 0 0.013 ... ... -0.001242
0.99047 ... ... 84.800 -0.275 84.525 158000 0.013 0 0.013 ... ... -0.001259
0.990442 ... ... 83.800 -0.275 83.525 159000 0.013 0 0.013 ... ... -0.001276
0.990414 ... ... 82.800 -0.275 82.525 160000 0.013 0 0.013 ... ... -0.001293
0.990387 ... ... 81.800 -0.275 81.525 161000 0.013 0 0.013 ... ... -0.001311
0.990359 ... ... 80.800 -0.275 80.525 162000 0.013 0 0.013 ... ... -0.001329
0.990331 ... ... 79.800 -0.275 79.525 163000 0.013 0 0.013 ... ... -0.001347
0.990303 ... ... 78.800 -0.275 78.525 164000 0.013 0 0.013 ... ... -0.001366
0.990276 ... ... 77.800 -0.275 77.525 165000 0.013 0 0.013 ... ... -0.001385
0.990248 ... ... 76.800 -0.275 76.525 166000 0.013 0 0.013 ... ... -0.001405
0.990221 ... ... 75.800 -0.275 75.525 167000 0.013 0 0.013 ... ... -0.001425
0.990193 ... ... 74.800 -0.275 74.525 168000 0.013 0 0.013 ... ... -0.001445
0.990166 ... ... 73.800 -0.275 73.525 169000 0.013 0 0.013 ... ... -0.001466
0.990139 ... ... 72.800 -0.275 72.525 170000 0.013 0 0.013 ... ... -0.001488
0.990111 ... ... 71.800 -0.275 71.525 171000 0.013 0 0.013 ... ... -0.00151
0.990084 ... ... 70.800 -0.275 70.525 172000 0.013 0 0.013 ... ... -0.001533
0.990057 ... ... 69.800 -0.275 69.525 173000 0.013 0 0.013 ... ... -0.001556
0.99003 ... ... 68.800 -0.275 68.525 174000 0.013 0 0.013 ... ... -0.00158
0.990003 ... ... 67.800 -0.275 67.525 175000 0.013 0 0.013 ... ... -0.001605
0.989976 ... ... 66.800 -0.275 66.525 176000 0.013 0 0.013 ... ... -0.00163
0.989949 ... ... 65.800 -0.275 65.525 177000 0.013 0 0.013 ... ... -0.001655
0.989922 ... ... 64.800 -0.275 64.525 178000 0.013 0 0.013 ... ... -0.001682
0.989896 ... ... 63.800 -0.275 63.525 179000 0.013 -0.012 0.025 ... ... -0.001709
0.989869 ... ... 62.800 -0.275 62.525 180000 0.013 -0.012 0.025 ... ... -0.001737
0.989842 ... ... 61.800 -0.275 61.525 181000 0.013 -0.012 0.025 ... ... -0.001766
0.989815 ... ... 60.800 -0.275 60.525 182000 0.013 -0.012 0.025 ... ... -0.001795
0.989789 ... ... 59.800 -0.275 59.525 183000 0.013 -0.012 0.025 ... ... -0.001826
0.989762 ... ... 58.800 -0.275 58.525 184000 0.013 -0.012 0.025 ... ... -0.001857
0.989736 ... ... 57.800 -0.275 57.525 185000 0.013 -0.012 0.025 ... ... -0.00189
0.989709 ... ... 56.800 -0.275 56.525 186000 0.013 -0.012 0.025 ... ... -0.001923
0.989683 ... ... 55.800 -0.275 55.525 187000 0.013 -0.012 0.025 ... ... -0.001957
0.989656 ... ... 54.800 -0.275 54.525 188000 0.013 -0.012 0.025 ... ... -0.001993
0.98963 ... ... 53.800 -0.275 53.525 189000 0.013 -0.012 0.025 ... ... -0.00203
0.989604 ... ... 52.800 -0.275 52.525 190000 0.025 0 0.025 ... ... -0.00355
0.989577 ... ... 51.800 -0.275 51.525 191000 0.025 0 0.025 ... ... -0.003616
0.989551 ... ... 50.800 -0.275 50.525 192000 0.025 -0.025 0.050 ... ... -0.003685
0.989525 ... ... 49.800 -0.275 49.525 193000 0.025 -0.025 0.050 0.025 0.025 -0.003756
0.989499 ... ... 48.800 -0.275 48.525 194000 0.025 -0.025 0.050 ... ... -0.00383
0.989473 ... ... 47.825 -0.300 47.525 195000 0.025 -0.025 0.050 ... ... -0.003907
0.989447 ... ... 46.825 -0.300 46.525 196000 0.025 -0.025 0.050 ... ... -0.003987
0.989421 ... ... 45.825 -0.300 45.525 197000 0.025 -0.025 0.050 ... ... -0.004069
0.989395 ... ... 44.825 -0.300 44.525 198000 0.025 -0.025 0.050 ... ... -0.004155
0.989369 ... ... 43.825 -0.300 43.525 199000 0.025 -0.025 0.050 ... ... -0.004244
0.986652 ... ... 42.825 -0.275 42.550 200000 0.050 0 0.050 ... ... -0.007567
0.986556 ... ... 41.825 -0.275 41.550 201000 0.050 -0.025 0.075 ... ... -0.007733
0.986456 ... ... 40.825 -0.275 40.550 202000 0.050 -0.025 0.075 ... ... -0.007905
0.986354 ... ... 39.825 -0.275 39.550 203000 0.050 -0.025 0.075 ... ... -0.008086
0.986247 ... ... 38.850 -0.300 38.550 204000 0.075 0 0.075 ... ... -0.011362
0.983316 ... ... 37.850 -0.275 37.575 205000 0.075 0 0.075 ... ... -0.011628
0.983124 ... ... 36.850 -0.275 36.575 206000 0.075 0 0.075 ... ... -0.011907
0.982924 ... ... 35.850 -0.275 35.575 207000 0.075 0 0.075 ... ... -0.012199
0.982714 ... ... 34.850 -0.275 34.575 208000 0.100 0 0.100 ... ... -0.015586
0.982494 ... ... 33.850 -0.275 33.575 209000 0.100 0 0.100 ... ... -0.015982
0.979256 ... ... 32.875 -0.275 32.600 210000 0.100 0 0.100 ... ... -0.016398
0.978926 ... ... 31.875 -0.275 31.600 211000 0.100 0 0.100 0.100 0.100 -0.016836
0.978577 ... ... 30.875 -0.275 30.600 212000 0.100 0 0.100 ... ... -0.017298
0.978209 ... ... 29.900 -0.300 29.600 213000 0.100 -0.025 0.125 ... ... -0.017788
0.97782 ... ... 28.900 -0.300 28.600 214000 0.100 -0.025 0.125 ... ... -0.018305
0.977407 ... ... 27.900 -0.300 27.600 215000 0.125 0 0.125 ... ... -0.022265
0.973597 ... ... 26.900 -0.275 26.625 216000 0.125 0 0.125 ... ... -0.022946
0.973017 ... ... 25.925 -0.300 25.625 217000 0.125 -0.025 0.150 ... ... -0.02367
0.969013 ... ... 24.925 -0.275 24.650 218000 0.150 0 0.150 0.175 0.175 -0.027925
0.968234 ... ... 23.950 -0.300 23.650 219000 0.150 -0.025 0.175 0.175 0.175 -0.028859
0.967399 ... ... 22.975 -0.325 22.650 220000 0.150 -0.050 0.200 ... ... -0.029861
0.962951 ... ... 22 -0.325 21.675 221000 0.175 -0.050 0.225 0.175 0.175 -0.034543
0.958355 ... ... 21.025 -0.325 20.700 222000 0.200 -0.050 0.250 ... ... -0.03936
0.957029 ... ... 20.050 -0.350 19.700 223000 0.200 -0.075 0.275 ... ... -0.040871
0.952003 ... ... 19.050 -0.325 18.725 224000 0.225 -0.050 0.275 0.225 0.225 -0.046114
0.946726 ... ... 18.075 -0.325 17.750 225000 0.250 -0.050 0.300 ... ... -0.051602
0.941151 ... ... 17.100 -0.325 16.775 226000 0.275 -0.050 0.325 0.350 0.350 -0.057385
0.935225 ... ... 16.125 -0.325 15.800 227000 0.300 -0.050 0.350 ... ... -0.06352
0.925457 ... ... 15.175 -0.325 14.850 228000 0.350 -0.025 0.375 0.450 0.450 -0.073481
0.915268 ... ... 14.225 -0.325 13.900 229000 0.400 -0.025 0.425 0.475 0.475 -0.083854
0.904532 ... ... 13.275 -0.325 12.950 230000 0.450 -0.050 0.500 0.550 0.450 -0.094769
0.893102 ... ... 12.350 -0.350 12 231000 0.500 -0.050 0.550 0.500 0.500 -0.106373
0.87774 ... ... 11.425 -0.350 11.075 232000 0.575 -0.075 0.650 0.725 0.675 -0.121875
0.858573 ... ... 10.525 -0.350 10.175 233000 0.675 -0.075 0.750 0.825 0.750 -0.141143
0.835794 ... ... 9.650 -0.350 9.300 234000 0.775 -0.100 0.875 0.950 0.775 -0.16136
0.809591 ... ... 8.800 -0.350 8.450 235000 0.925 -0.075 1 0.950 0.950 -0.187832
0.782266 7.675 7.150 7.950 -0.350 7.600 236000 1.075 -0.075 1.150 1.225 1 -0.215385
0.751259 ... ... 7.125 -0.350 6.775 237000 1.275 -0.050 1.325 ... ... -0.248522
0.714895 ... ... 6.325 -0.325 6 238000 1.475 -0.075 1.550 1.500 1.500 -0.283165
0.675287 ... ... 5.575 -0.325 5.250 239000 1.725 -0.050 1.775 ... ... -0.322937
0.632235 4.425 4.375 4.850 -0.325 4.525 240000 2 -0.075 2.075 2.475 2.075 -0.366118
0.584761 3.750 3.750 4.175 -0.325 3.850 241000 2.350 -0.050 2.400 2.375 2.375 -0.414288
0.53331 3.200 3.100 3.575 -0.325 3.250 242000 2.725 -0.050 2.775 2.900 2.600 -0.465186
0.479582 ... ... 3 -0.300 2.700 243000 3.175 -0.025 3.200 ... ... -0.518912
0.425006 2.400 2.250 2.500 -0.275 2.225 244000 3.700 0 3.700 3.900 3.750 -0.57343
0.370522 1.975 1.800 2.050 -0.250 1.800 245000 4.275 0.025 4.250 ... ... -0.627795
0.318693 1.450 1.450 1.675 -0.225 1.450 246000 4.925 0.050 4.875 ... ... -0.679445
0.269721 1.175 1.150 1.350 -0.200 1.150 247000 5.625 0.075 5.550 ... ... -0.728175
0.227458 0.925 0.900 1.100 -0.175 0.925 248000 6.375 0.100 6.275 ... ... -0.772889
0.188162 0.725 0.725 0.875 -0.150 0.725 249000 7.175 0.100 7.075 ... ... -0.812318
0.155491 0.675 0.550 0.700 -0.125 0.575 250000 8.025 0.125 7.900 ... ... -0.845035
0.126862 0.500 0.500 0.550 -0.100 0.450 251000 8.925 0.175 8.750 ... ... -0.869598
0.102592 ... ... 0.450 -0.100 0.350 252000 9.825 0.200 9.625 ... ... -0.893399
0.083129 ... ... 0.375 -0.100 0.275 253000 10.750 0.200 10.550 ... ... -0.912389
0.068961 ... ... 0.300 -0.075 0.225 254000 11.700 0.225 11.475 ... ... -0.926122
0.060448 ... ... 0.250 -0.050 0.200 255000 12.650 0.225 12.425 ... ... -0.93935
0.047181 0.175 0.175 0.200 -0.050 0.150 256000 13.625 0.250 13.375 ... ... -0.947004
0.039544 ... ... 0.175 -0.050 0.125 257000 14.600 0.250 14.350 ... ... -0.954218
0.037792 ... ... 0.150 -0.025 0.125 258000 15.575 0.250 15.325 ... ... -0.961105
0.030806 ... ... 0.125 -0.025 0.100 259000 16.550 0.250 16.300 ... ... -0.967769
0.029572 0.100 0.100 0.100 0 0.100 260000 17.550 0.275 17.275 ... ... -0.968675
0.022973 ... ... 0.075 0 0.075 261000 18.525 0.250 18.275 ... ... -0.974918
0.022132 ... ... 0.075 0 0.075 262000 19.525 0.275 19.250 ... ... -0.975452
0.021361 ... ... 0.075 0 0.075 263000 20.525 0.275 20.250 ... ... -0.975937
0.015144 ... ... 0.075 -0.025 0.050 264000 21.525 0.275 21.250 ... ... -0.976378
0.014651 ... ... 0.050 0 0.050 265000 22.500 0.250 22.250 ... ... -0.981928
0.014196 ... ... 0.050 0 0.050 266000 23.500 0.275 23.225 ... ... -0.982123
0.013774 ... ... 0.050 0 0.050 267000 24.500 0.275 24.225 ... ... -0.982302
0.01338 ... ... 0.050 0 0.050 268000 25.500 0.275 25.225 ... ... -0.982466
0.013012 ... ... 0.050 0 0.050 269000 26.500 0.275 26.225 ... ... -0.982617
0.007307 ... ... 0.050 -0.025 0.025 270000 27.500 0.275 27.225 ... ... -0.982755
0.007115 ... ... 0.025 0 0.025 271000 28.475 0.275 28.200 ... ... -0.987608
0.006935 ... ... 0.025 0 0.025 272000 29.475 0.275 29.200 ... ... -0.987585
0.006764 ... ... 0.025 0 0.025 273000 30.475 0.275 30.200 ... ... -0.987562
0.006604 ... ... 0.025 0 0.025 274000 31.475 0.275 31.200 ... ... -0.987538
0.006452 ... ... 0.025 0 0.025 275000 32.475 0.275 32.200 ... ... -0.987515
0.006309 ... ... 0.025 0 0.025 276000 33.475 0.275 33.200 ... ... -0.987492
0.003611 ... ... 0.025 -0.012 0.013 277000 34.475 0.275 34.200 ... ... -0.987469
0.003534 ... ... 0.013 0 0.013 278000 35.475 0.275 35.200 ... ... -0.987445
0.003461 ... ... 0.013 0 0.013 279000 36.475 0.275 36.200 ... ... -0.987422
0.003391 ... ... 0.013 0 0.013 280000 37.475 0.275 37.200 ... ... -0.987399
0.003324 ... ... 0.013 0 0.013 281000 38.475 0.275 38.200 ... ... -0.987376
0.00326 ... ... 0.013 0 0.013 282000 39.475 0.275 39.200 ... ... -0.987353
0.0032 ... ... 0.013 0 0.013 283000 40.475 0.275 40.200 ... ... -0.98733
0.003142 ... ... 0.013 0 0.013 284000 41.475 0.275 41.200 ... ... -0.987307
0.003086 ... ... 0.013 0 0.013 285000 42.475 0.275 42.200 ... ... -0.987284
0.003033 ... ... 0.013 0 0.013 286000 43.475 0.275 43.200 ... ... -0.987261
0.002981 ... ... 0.013 0 0.013 287000 44.475 0.275 44.200 ... ... -0.987239
0.002932 ... ... 0.013 0 0.013 288000 45.475 0.275 45.200 ... ... -0.987216
0.002885 ... ... 0.013 0 0.013 289000 46.475 0.275 46.200 ... ... -0.987193
0.00284 ... ... 0.013 0 0.013 290000 47.475 0.275 47.200 ... ... -0.98717
0.002797 ... ... 0.013 0 0.013 291000 48.475 0.275 48.200 ... ... -0.987147
0.002755 ... ... 0.013 0 0.013 292000 49.475 0.275 49.200 ... ... -0.987125
0.002715 ... ... 0.013 0 0.013 293000 50.475 0.275 50.200 ... ... -0.987102
0.002676 ... ... 0.013 0 0.013 294000 51.475 0.275 51.200 ... ... -0.987079
0.002637 ... ... 0.013 0 0.013 295000 52.475 0.275 52.200 ... ... -0.987057
0.002601 ... ... 0.013 0 0.013 296000 53.475 0.275 53.200 ... ... -0.987034
0.002565 ... ... 0.013 0 0.013 297000 54.475 0.275 54.200 ... ... -0.987012
0.002531 ... ... 0.013 0 0.013 298000 55.475 0.275 55.200 ... ... -0.986989
0.002498 ... ... 0.013 0 0.013 299000 56.475 0.275 56.200 ... ... -0.986967
0.002467 ... ... 0.013 0 0.013 300000 57.475 0.275 57.200 ... ... -0.986944
0.002436 ... ... 0.013 0 0.013 301000 58.475 0.275 58.200 ... ... -0.986922
0.002406 ... ... 0.013 0 0.013 302000 59.475 0.275 59.200 ... ... -0.986899
0.002378 ... ... ... ... 0.013 303000 60.475 ... ... ... ... -0.986877
0.002349 ... ... 0.013 0 0.013 304000 61.475 0.275 61.200 ... ... -0.986854
0.002295 ... ... 0.013 0 0.013 306000 63.475 0.275 63.200 ... ... -0.986809
0.002244 ... ... 0.013 0 0.013 308000 65.475 0.275 65.200 ... ... -0.986765
0.002195 ... ... 0.013 0 0.013 310000 67.475 0.275 67.200 ... ... -0.98672
0.00215 ... ... 0.013 0 0.013 312000 69.475 0.275 69.200 ... ... -0.986676
0.002107 ... ... 0.013 0 0.013 314000 71.475 0.275 71.200 ... ... -0.986631
0.002066 ... ... 0.013 0 0.013 316000 73.475 0.275 73.200 ... ... -0.986587
0.002027 ... ... 0.013 0 0.013 318000 75.475 0.275 75.200 ... ... -0.986543
0.001989 ... ... 0.013 0 0.013 320000 77.475 0.275 77.200 ... ... -0.986498
0.001954 ... ... 0.013 0 0.013 322000 79.475 0.275 79.200 ... ... -0.986454
0.00192 ... ... 0.013 0 0.013 324000 81.475 0.275 81.200 ... ... -0.98641
0.001887 ... ... 0.013 0 0.013 326000 83.475 0.275 83.200 ... ... -0.986367
0.001856 ... ... 0.013 0 0.013 328000 85.475 0.275 85.200 ... ... -0.986323
0.001826 ... ... 0.013 0 0.013 330000 87.475 0.275 87.200 ... ... -0.986279
0.001798 ... ... 0.013 0 0.013 332000 89.475 0.275 89.200 ... ... -0.986235
0.001771 ... ... 0.013 0 0.013 334000 91.475 0.275 91.200 ... ... -0.986192
0.001744 ... ... 0.013 0 0.013 336000 93.475 0.275 93.200 ... ... -0.986148
0.001719 ... ... 0.013 0 0.013 338000 95.475 0.275 95.200 ... ... -0.986105
0.001695 ... ... 0.013 0 0.013 340000 97.475 0.275 97.200 ... ... -0.986061
0.001671 ... ... 0.013 0 0.013 342000 99.475 0.275 99.200 ... ... -0.986018
0.001649 ... ... 0.013 0 0.013 344000 101.475 0.275 101.200 ... ... -0.985975
0.001627 ... ... 0.013 0 0.013 346000 103.475 0.275 103.200 ... ... -0.985931
0.001605 ... ... 0.013 0 0.013 348000 105.475 0.275 105.200 ... ... -0.985888
0.001585 ... ... 0.013 0 0.013 350000 107.475 0.275 107.200 ... ... -0.985845
0.001565 ... ... 0.013 0 0.013 352000 109.475 0.275 109.200 ... ... -0.985802
0.001547 ... ... 0.013 0 0.013 354000 111.475 0.275 111.200 ... ... -0.98576
0.001528 ... ... 0.013 0 0.013 356000 113.475 0.275 113.200 ... ... -0.985717
0.001511 ... ... 0.013 0 0.013 358000 115.475 0.275 115.200 ... ... -0.985674
0.001494 ... ... 0.013 0 0.013 360000 117.475 0.275 117.200 ... ... -0.985632
0.001477 ... ... 0.013 0 0.013 362000 119.475 0.275 119.200 ... ... -0.985589

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.