DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188.475
Expiration Date: 12/06/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.998228 ... ... 101.525 0.950 102.475 86000 0.013 0 0.013 ... ... -0.000893
0.99821 ... ... 99.525 0.950 100.475 88000 0.013 0 0.013 ... ... -0.000919
0.998192 ... ... 97.525 0.950 98.475 90000 0.013 0 0.013 ... ... -0.000945
0.998175 ... ... 95.525 0.950 96.475 92000 0.013 0 0.013 ... ... -0.000972
0.998157 ... ... 93.525 0.950 94.475 94000 0.013 0 0.013 ... ... -0.001
0.99814 ... ... 91.525 0.950 92.475 96000 0.013 0 0.013 ... ... -0.001029
0.998123 ... ... 89.525 0.950 90.475 98000 0.013 0 0.013 ... ... -0.001059
0.998106 ... ... 87.525 0.950 88.475 100000 0.013 0 0.013 ... ... -0.00109
0.998089 ... ... 85.525 0.950 86.475 102000 0.013 0 0.013 ... ... -0.001123
0.998072 ... ... 83.525 0.950 84.475 104000 0.013 0 0.013 ... ... -0.001156
0.998056 ... ... 81.525 0.950 82.475 106000 0.013 0 0.013 ... ... -0.001191
0.998039 ... ... 79.525 0.950 80.475 108000 0.013 0 0.013 ... ... -0.001228
0.998023 ... ... 77.525 0.950 78.475 110000 0.013 0 0.013 ... ... -0.001266
0.998006 ... ... 75.525 0.950 76.475 112000 0.013 0 0.013 ... ... -0.001306
0.99799 ... ... 73.525 0.950 74.475 114000 0.013 0 0.013 ... ... -0.001348
0.997974 ... ... 71.525 0.950 72.475 116000 0.013 0 0.013 ... ... -0.001391
0.997958 ... ... 69.525 0.950 70.475 118000 0.013 0 0.013 ... ... -0.001437
0.997942 ... ... 67.525 0.950 68.475 120000 0.013 0 0.013 ... ... -0.001485
0.997926 ... ... 65.525 0.950 66.475 122000 0.013 0 0.013 ... ... -0.001536
0.997911 ... ... 63.525 0.950 64.475 124000 0.013 0 0.013 ... ... -0.001589
0.997895 ... ... 61.525 0.950 62.475 126000 0.013 0 0.013 ... ... -0.001645
0.997879 ... ... 59.525 0.950 60.475 128000 0.013 0 0.013 ... ... -0.001704
0.997864 ... ... 57.525 0.950 58.475 130000 0.013 0 0.013 ... ... -0.001767
0.997856 ... ... 56.525 0.950 57.475 131000 0.013 0 0.013 ... ... -0.0018
0.997849 ... ... 55.525 0.950 56.475 132000 0.013 0 0.013 ... ... -0.001834
0.997841 ... ... 54.525 0.950 55.475 133000 0.013 0 0.013 ... ... -0.001869
0.997833 ... ... 53.525 0.950 54.475 134000 0.013 0 0.013 ... ... -0.001905
0.997826 ... ... 52.525 0.950 53.475 135000 0.013 0 0.013 ... ... -0.001943
0.997818 ... ... 51.525 0.950 52.475 136000 0.013 0 0.013 ... ... -0.001981
0.99781 ... ... 50.525 0.950 51.475 137000 0.013 0 0.013 ... ... -0.002021
0.997803 ... ... 49.525 0.950 50.475 138000 0.013 0 0.013 ... ... -0.002062
0.997795 ... ... 48.525 0.950 49.475 139000 0.013 0 0.013 ... ... -0.002105
0.997788 ... ... 47.525 0.950 48.475 140000 0.013 0 0.013 ... ... -0.002149
0.99778 ... ... 46.525 0.950 47.475 141000 0.013 0 0.013 ... ... -0.002195
0.997773 ... ... 45.525 0.950 46.475 142000 0.013 0 0.013 ... ... -0.002243
0.997766 ... ... 44.525 0.950 45.475 143000 0.013 0 0.013 ... ... -0.002292
0.997758 ... ... 43.525 0.950 44.475 144000 0.013 0 0.013 ... ... -0.002344
0.997751 ... ... 42.525 0.950 43.475 145000 0.013 0 0.013 ... ... -0.002397
0.997743 ... ... 41.525 0.950 42.475 146000 0.013 0 0.013 ... ... -0.002453
0.997736 ... ... 40.525 0.950 41.475 147000 0.013 0 0.013 ... ... -0.002511
0.997729 ... ... 39.525 0.950 40.475 148000 0.013 0 0.013 ... ... -0.002572
0.997721 ... ... 38.525 0.950 39.475 149000 0.013 0 0.013 ... ... -0.002635
0.997714 ... ... 37.525 0.950 38.475 150000 0.013 0 0.013 ... ... -0.002701
0.997707 ... ... 36.525 0.950 37.475 151000 0.013 0 0.013 ... ... -0.002771
0.997699 ... ... 35.525 0.950 36.475 152000 0.013 0 0.013 ... ... -0.002844
0.997692 ... ... 34.525 0.950 35.475 153000 0.013 0 0.013 ... ... -0.00292
0.997685 ... ... 33.525 0.950 34.475 154000 0.013 0 0.013 ... ... -0.003001
0.997678 ... ... 32.525 0.950 33.475 155000 0.013 0 0.013 ... ... -0.003085
0.99767 ... ... 31.525 0.950 32.475 156000 0.013 0 0.013 ... ... -0.003174
0.997663 ... ... 30.525 0.950 31.475 157000 0.013 0 0.013 ... ... -0.003268
0.997656 ... ... 29.525 0.950 30.475 158000 0.013 0 0.013 ... ... -0.003368
0.997649 ... ... 28.525 0.950 29.475 159000 0.013 0 0.013 ... ... -0.003474
0.997642 ... ... 27.525 0.950 28.475 160000 0.013 0 0.013 ... ... -0.003585
0.997634 ... ... 26.525 0.950 27.475 161000 0.013 0 0.013 ... ... -0.003704
0.997627 ... ... 25.525 0.950 26.475 162000 0.013 0 0.013 ... ... -0.003832
0.99762 ... ... 24.525 0.950 25.475 163000 0.013 0 0.013 ... ... -0.003968
0.997613 ... ... 23.525 0.950 24.475 164000 0.013 0 0.013 ... ... -0.004114
0.997605 ... ... 22.525 0.950 23.475 165000 0.013 0 0.013 ... ... -0.00427
0.997598 ... ... 21.525 0.950 22.475 166000 0.013 0 0.013 0.013 0.013 -0.004439
0.997591 ... ... 20.525 0.950 21.475 167000 0.013 0 0.013 ... ... -0.004622
0.997584 ... ... 19.525 0.950 20.475 168000 0.013 0 0.013 ... ... -0.00482
0.997577 ... ... 18.525 0.950 19.475 169000 0.013 0 0.013 ... ... -0.005037
0.997569 ... ... 17.525 0.950 18.475 170000 0.013 0 0.013 0.013 0.013 -0.005275
0.997562 ... ... 16.525 0.950 17.475 171000 0.013 0 0.013 ... ... -0.005534
0.997555 ... ... 15.525 0.950 16.475 172000 0.013 0 0.013 0.025 0.025 -0.005823
0.997548 ... ... 14.525 0.950 15.475 173000 0.013 0 0.013 ... ... -0.006146
0.997541 ... ... 13.525 0.950 14.475 174000 0.013 0 0.013 ... ... -0.006503
0.997535 ... ... 12.525 0.950 13.475 175000 0.013 0 0.013 ... ... -0.006911
0.997528 ... ... 11.525 0.950 12.475 176000 0.013 0 0.013 ... ... -0.007374
0.997521 ... ... 10.525 0.950 11.475 177000 0.013 0 0.013 ... ... -0.007907
0.997514 10.075 10.075 9.550 0.925 10.475 178000 0.025 0 0.025 ... ... -0.014216
0.98329 ... ... 8.550 0.950 9.500 179000 0.025 0 0.025 ... ... -0.015404
0.981893 8.675 8.675 7.550 0.950 8.500 180000 0.025 0 0.025 0.025 0.025 -0.016825
0.980187 7 7 6.550 0.950 7.500 181000 0.025 0 0.025 0.025 0.025 -0.018568
0.978039 6.550 6.550 5.575 0.925 6.500 182000 0.025 -0.025 0.050 0.050 0.013 -0.020756
0.97524 5.450 5.450 4.600 0.900 5.500 183000 0.025 -0.050 0.075 0.050 0.050 -0.0236
0.971419 4.650 4.400 3.625 0.875 4.500 184000 0.025 -0.075 0.100 0.075 0.025 -0.027474
0.945343 3.675 3.475 2.700 0.825 3.525 185000 0.050 -0.125 0.175 0.075 0.050 -0.053806
0.89481 2.675 2.350 1.825 0.750 2.575 186000 0.100 -0.200 0.300 0.250 0.075 -0.104577
0.798873 1.825 1.650 1.100 0.575 1.675 187000 0.200 -0.375 0.575 0.400 0.200 -0.200718
0.618836 1.100 0.875 0.575 0.325 0.900 188000 0.425 -0.625 1.050 0.600 0.400 -0.380901
0.370858 0.525 0.325 0.275 0.125 0.400 189000 0.925 -0.825 1.750 1.250 0.975 -0.628874
0.200238 0.250 0.175 0.125 0.075 0.200 190000 1.725 -0.875 2.600 1.975 1.975 -0.799346
0.088202 0.125 0.075 0.075 0 0.075 191000 2.600 -0.950 3.550 ... ... -0.911108
0.054551 0.075 0.050 0.050 0 0.050 192000 3.575 -0.950 4.525 ... ... -0.944577
0.028043 0.050 0.025 0.025 0 0.025 193000 4.550 -0.950 5.500 ... ... -0.970821
0.014782 0.025 0.025 0.025 -0.012 0.013 194000 5.525 -0.950 6.475 ... ... -0.997405
0.013033 0.013 0.013 0.013 0 0.013 195000 6.525 -0.950 7.475 ... ... -0.997398
0.011694 ... ... 0.013 0 0.013 196000 7.525 -0.950 8.475 ... ... -0.997391
0.010632 ... ... 0.013 0 0.013 197000 8.525 -0.950 9.475 ... ... -0.997384
0.009772 ... ... 0.013 0 0.013 198000 9.525 -0.950 10.475 ... ... -0.997378
0.009053 ... ... 0.013 0 0.013 199000 10.525 -0.950 11.475 ... ... -0.997371
0.008446 ... ... 0.013 0 0.013 200000 11.525 -0.950 12.475 ... ... -0.997364
0.007926 ... ... 0.013 0 0.013 201000 12.525 -0.950 13.475 ... ... -0.997358
0.007474 ... ... 0.013 0 0.013 202000 13.525 -0.950 14.475 ... ... -0.997351
0.007076 ... ... 0.013 0 0.013 203000 14.525 -0.950 15.475 ... ... -0.997345
0.006728 ... ... 0.013 0 0.013 204000 15.525 -0.950 16.475 ... ... -0.997338
0.006413 ... ... 0.013 0 0.013 205000 16.525 -0.950 17.475 ... ... -0.997331
0.006133 ... ... 0.013 0 0.013 206000 17.525 -0.950 18.475 ... ... -0.997325
0.00588 ... ... 0.013 0 0.013 207000 18.525 -0.950 19.475 ... ... -0.997318
0.005649 ... ... 0.013 0 0.013 208000 19.525 -0.950 20.475 ... ... -0.997312
0.005438 ... ... 0.013 0 0.013 209000 20.525 -0.950 21.475 ... ... -0.997305
0.005247 ... ... 0.013 0 0.013 210000 21.525 -0.950 22.475 ... ... -0.997299
0.005069 ... ... 0.013 0 0.013 211000 22.525 -0.950 23.475 ... ... -0.997292
0.004905 ... ... 0.013 0 0.013 212000 23.525 -0.950 24.475 ... ... -0.997286
0.004753 ... ... 0.013 0 0.013 213000 24.525 -0.950 25.475 ... ... -0.997279
0.004612 ... ... 0.013 0 0.013 214000 25.525 -0.950 26.475 ... ... -0.997273
0.004481 ... ... 0.013 0 0.013 215000 26.525 -0.950 27.475 ... ... -0.997267
0.004358 ... ... 0.013 0 0.013 216000 27.525 -0.950 28.475 ... ... -0.99726
0.004243 ... ... 0.013 0 0.013 217000 28.525 -0.950 29.475 ... ... -0.997254
0.004135 ... ... 0.013 0 0.013 218000 29.525 -0.950 30.475 ... ... -0.997247
0.004033 ... ... 0.013 0 0.013 219000 30.525 -0.950 31.475 ... ... -0.997241
0.003937 ... ... 0.013 0 0.013 220000 31.525 -0.950 32.475 ... ... -0.997235
0.003847 ... ... 0.013 0 0.013 221000 32.525 -0.950 33.475 ... ... -0.997228
0.003762 ... ... 0.013 0 0.013 222000 33.525 -0.950 34.475 ... ... -0.997222
0.003681 ... ... 0.013 0 0.013 223000 34.525 -0.950 35.475 ... ... -0.997216
0.003604 ... ... 0.013 0 0.013 224000 35.525 -0.950 36.475 ... ... -0.997209
0.00353 ... ... 0.013 0 0.013 225000 36.525 -0.950 37.475 ... ... -0.997203
0.00346 ... ... 0.013 0 0.013 226000 37.525 -0.950 38.475 ... ... -0.997196
0.003394 ... ... 0.013 0 0.013 227000 38.525 -0.950 39.475 ... ... -0.99719
0.003331 ... ... 0.013 0 0.013 228000 39.525 -0.950 40.475 ... ... -0.997184
0.003271 ... ... 0.013 0 0.013 229000 40.525 -0.950 41.475 ... ... -0.997177
0.003214 ... ... 0.013 0 0.013 230000 41.525 -0.950 42.475 ... ... -0.997171
0.003158 ... ... 0.013 0 0.013 231000 42.525 -0.950 43.475 ... ... -0.997164
0.003105 ... ... 0.013 0 0.013 232000 43.525 -0.950 44.475 ... ... -0.997158
0.003054 ... ... 0.013 0 0.013 233000 44.525 -0.950 45.475 ... ... -0.997152
0.003005 ... ... 0.013 0 0.013 234000 45.525 -0.950 46.475 ... ... -0.997145
0.002958 ... ... 0.013 0 0.013 235000 46.525 -0.950 47.475 ... ... -0.997139
0.002913 ... ... 0.013 0 0.013 236000 47.525 -0.950 48.475 ... ... -0.997133
0.002829 ... ... 0.013 0 0.013 238000 49.525 -0.950 50.475 ... ... -0.99712
0.002749 ... ... 0.013 0 0.013 240000 51.525 -0.950 52.475 ... ... -0.997108
0.002675 ... ... 0.013 0 0.013 242000 53.525 -0.950 54.475 ... ... -0.997095
0.002606 ... ... 0.013 0 0.013 244000 55.525 -0.950 56.475 ... ... -0.997082
0.002542 ... ... 0.013 0 0.013 246000 57.525 -0.950 58.475 ... ... -0.99707
0.002481 ... ... 0.013 0 0.013 248000 59.525 -0.950 60.475 ... ... -0.997058
0.002424 ... ... 0.013 0 0.013 250000 61.525 -0.950 62.475 ... ... -0.997045
0.002371 ... ... 0.013 0 0.013 252000 63.525 -0.950 64.475 ... ... -0.997033
0.00232 ... ... 0.013 0 0.013 254000 65.525 -0.950 66.475 ... ... -0.99702
0.002272 ... ... 0.013 0 0.013 256000 67.525 -0.950 68.475 ... ... -0.997008
0.002227 ... ... 0.013 0 0.013 258000 69.525 -0.950 70.475 ... ... -0.996996
0.002183 ... ... 0.013 0 0.013 260000 71.525 -0.950 72.475 ... ... -0.996983
0.002142 ... ... 0.013 0 0.013 262000 73.525 -0.950 74.475 ... ... -0.996971
0.002103 ... ... 0.013 0 0.013 264000 75.525 -0.950 76.475 ... ... -0.996959
0.002066 ... ... 0.013 0 0.013 266000 77.525 -0.950 78.475 ... ... -0.996947
0.002031 ... ... 0.013 0 0.013 268000 79.525 -0.950 80.475 ... ... -0.996935
0.001997 ... ... 0.013 0 0.013 270000 81.525 -0.950 82.475 ... ... -0.996923
0.001965 ... ... 0.013 0 0.013 272000 83.525 -0.950 84.475 ... ... -0.996911
0.001934 ... ... 0.013 0 0.013 274000 85.525 -0.950 86.475 ... ... -0.996899
0.001904 ... ... 0.013 0 0.013 276000 87.525 -0.950 88.475 ... ... -0.996887
0.001875 ... ... 0.013 0 0.013 278000 89.525 -0.950 90.475 ... ... -0.996875
0.001848 ... ... 0.013 0 0.013 280000 91.525 -0.950 92.475 ... ... -0.996863
0.001822 ... ... 0.013 0 0.013 282000 93.525 -0.950 94.475 ... ... -0.996851
0.001797 ... ... 0.013 0 0.013 284000 95.525 -0.950 96.475 ... ... -0.996839
0.001773 ... ... 0.013 0 0.013 286000 97.525 -0.950 98.475 ... ... -0.996827
0.001749 ... ... 0.013 0 0.013 288000 99.525 -0.950 100.475 ... ... -0.996815
0.001727 ... ... 0.013 0 0.013 290000 101.525 -0.950 102.475 ... ... -0.996803
0.001705 ... ... 0.013 0 0.013 292000 103.525 -0.950 104.475 ... ... -0.996792
0.001684 ... ... 0.013 0 0.013 294000 105.525 -0.950 106.475 ... ... -0.99678
0.001664 ... ... 0.013 0 0.013 296000 107.525 -0.950 108.475 ... ... -0.996768

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.