DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 245.425
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991068 ... ... 137.650 1.775 139.425 106000 0.013 0 0.013 ... ... -0.00067
0.990996 ... ... 135.650 1.775 137.425 108000 0.013 0 0.013 ... ... -0.000684
0.990924 ... ... 133.650 1.775 135.425 110000 0.013 0 0.013 ... ... -0.000699
0.990853 ... ... 131.650 1.775 133.425 112000 0.013 0 0.013 ... ... -0.000714
0.990782 ... ... 129.650 1.775 131.425 114000 0.013 0 0.013 ... ... -0.00073
0.990712 ... ... 127.650 1.775 129.425 116000 0.013 0 0.013 ... ... -0.000746
0.990642 ... ... 125.650 1.775 127.425 118000 0.013 0 0.013 ... ... -0.000762
0.990572 ... ... 123.650 1.775 125.425 120000 0.013 0 0.013 ... ... -0.000779
0.990503 ... ... 121.650 1.775 123.425 122000 0.013 0 0.013 ... ... -0.000796
0.990434 ... ... 119.650 1.775 121.425 124000 0.013 0 0.013 ... ... -0.000814
0.990366 ... ... 117.650 1.775 119.425 126000 0.013 0 0.013 ... ... -0.000832
0.990298 ... ... 115.650 1.775 117.425 128000 0.013 0 0.013 ... ... -0.000851
0.990231 ... ... 113.650 1.775 115.425 130000 0.013 0 0.013 ... ... -0.00087
0.990164 ... ... 111.650 1.775 113.425 132000 0.013 0 0.013 ... ... -0.00089
0.990097 ... ... 109.650 1.775 111.425 134000 0.013 0 0.013 ... ... -0.00091
0.99003 ... ... 107.650 1.775 109.425 136000 0.013 0 0.013 ... ... -0.000932
0.989965 ... ... 105.650 1.775 107.425 138000 0.013 0 0.013 ... ... -0.000953
0.989899 ... ... 103.650 1.775 105.425 140000 0.013 0 0.013 ... ... -0.000976
0.989834 ... ... 101.650 1.775 103.425 142000 0.013 0 0.013 ... ... -0.000999
0.989769 ... ... 99.650 1.775 101.425 144000 0.013 0 0.013 ... ... -0.001023
0.989704 ... ... 97.650 1.775 99.425 146000 0.013 0 0.013 ... ... -0.001047
0.98964 ... ... 95.650 1.775 97.425 148000 0.013 0 0.013 ... ... -0.001073
0.989576 ... ... 93.650 1.775 95.425 150000 0.013 0 0.013 ... ... -0.001099
0.989512 ... ... 91.650 1.775 93.425 152000 0.013 0 0.013 ... ... -0.001127
0.989449 ... ... 89.650 1.775 91.425 154000 0.013 0 0.013 ... ... -0.001156
0.989386 ... ... 87.650 1.775 89.425 156000 0.013 0 0.013 ... ... -0.001185
0.989323 ... ... 85.650 1.775 87.425 158000 0.013 0 0.013 ... ... -0.001216
0.989292 ... ... 84.650 1.775 86.425 159000 0.013 0 0.013 ... ... -0.001232
0.98926 ... ... 83.650 1.775 85.425 160000 0.013 0 0.013 ... ... -0.001248
0.989229 ... ... 82.650 1.775 84.425 161000 0.013 0 0.013 ... ... -0.001265
0.989198 ... ... 81.650 1.775 83.425 162000 0.013 0 0.013 ... ... -0.001282
0.989167 ... ... 80.650 1.775 82.425 163000 0.013 0 0.013 ... ... -0.001299
0.989136 ... ... 79.650 1.775 81.425 164000 0.013 0 0.013 ... ... -0.001317
0.989105 ... ... 78.650 1.775 80.425 165000 0.013 0 0.013 ... ... -0.001335
0.989075 ... ... 77.650 1.775 79.425 166000 0.013 0 0.013 ... ... -0.001353
0.989044 ... ... 76.650 1.775 78.425 167000 0.013 0 0.013 ... ... -0.001372
0.989013 ... ... 75.650 1.775 77.425 168000 0.013 0 0.013 ... ... -0.001391
0.988983 ... ... 74.650 1.775 76.425 169000 0.013 0 0.013 ... ... -0.001411
0.988952 ... ... 73.650 1.775 75.425 170000 0.013 0 0.013 ... ... -0.001431
0.988921 ... ... 72.650 1.775 74.425 171000 0.013 0 0.013 ... ... -0.001451
0.988891 ... ... 71.650 1.775 73.425 172000 0.013 0 0.013 ... ... -0.001472
0.988861 ... ... 70.650 1.775 72.425 173000 0.013 0 0.013 ... ... -0.001494
0.98883 ... ... 69.650 1.775 71.425 174000 0.013 0 0.013 ... ... -0.001516
0.9888 ... ... 68.650 1.775 70.425 175000 0.013 0 0.013 ... ... -0.001539
0.98877 ... ... 67.650 1.775 69.425 176000 0.013 0 0.013 ... ... -0.001562
0.98874 ... ... 66.650 1.775 68.425 177000 0.013 0 0.013 ... ... -0.001586
0.98871 ... ... 65.650 1.775 67.425 178000 0.013 0 0.013 ... ... -0.001611
0.98868 ... ... 64.650 1.775 66.425 179000 0.013 0 0.013 ... ... -0.001636
0.98865 ... ... 63.650 1.775 65.425 180000 0.013 0 0.013 ... ... -0.001662
0.98862 ... ... 62.650 1.775 64.425 181000 0.013 0 0.013 ... ... -0.001688
0.98859 ... ... 61.650 1.775 63.425 182000 0.013 0 0.013 ... ... -0.001715
0.988561 ... ... 60.650 1.775 62.425 183000 0.013 0 0.013 ... ... -0.001743
0.988531 ... ... 59.650 1.775 61.425 184000 0.013 0 0.013 ... ... -0.001772
0.988501 ... ... 58.650 1.775 60.425 185000 0.013 0 0.013 ... ... -0.001802
0.988472 ... ... 57.650 1.775 59.425 186000 0.013 0 0.013 ... ... -0.001833
0.988442 ... ... 56.650 1.775 58.425 187000 0.013 0 0.013 ... ... -0.001864
0.988413 ... ... 55.650 1.775 57.425 188000 0.013 0 0.013 ... ... -0.001897
0.988383 ... ... 54.650 1.775 56.425 189000 0.013 0 0.013 ... ... -0.00193
0.988354 ... ... 53.650 1.775 55.425 190000 0.013 0 0.013 ... ... -0.001965
0.988325 ... ... 52.650 1.775 54.425 191000 0.013 0 0.013 ... ... -0.002
0.988295 ... ... 51.650 1.775 53.425 192000 0.013 0 0.013 ... ... -0.002037
0.988266 ... ... 50.650 1.775 52.425 193000 0.013 0 0.013 ... ... -0.002076
0.988237 ... ... 49.650 1.775 51.425 194000 0.013 0 0.013 ... ... -0.002115
0.988208 ... ... 48.650 1.775 50.425 195000 0.013 0 0.013 ... ... -0.002156
0.988179 ... ... 47.650 1.775 49.425 196000 0.013 -0.012 0.025 ... ... -0.002198
0.98815 ... ... 46.650 1.775 48.425 197000 0.013 -0.012 0.025 ... ... -0.002242
0.988121 ... ... 45.650 1.775 47.425 198000 0.013 -0.012 0.025 ... ... -0.002287
0.988092 ... ... 44.650 1.775 46.425 199000 0.013 -0.012 0.025 ... ... -0.002334
0.988063 ... ... 43.650 1.775 45.425 200000 0.013 -0.012 0.025 ... ... -0.002383
0.988034 ... ... 42.650 1.775 44.425 201000 0.013 -0.012 0.025 ... ... -0.002435
0.988006 ... ... 41.650 1.775 43.425 202000 0.013 -0.012 0.025 ... ... -0.002488
0.987977 ... ... 40.650 1.775 42.425 203000 0.025 0 0.025 ... ... -0.004352
0.987948 ... ... 39.650 1.775 41.425 204000 0.025 0 0.025 ... ... -0.004449
0.98792 ... ... 38.650 1.775 40.425 205000 0.025 0 0.025 ... ... -0.004551
0.987891 ... ... 37.650 1.775 39.425 206000 0.025 0 0.025 ... ... -0.004658
0.987862 ... ... 36.650 1.775 38.425 207000 0.025 -0.025 0.050 ... ... -0.004768
0.987834 ... ... 35.675 1.750 37.425 208000 0.025 -0.025 0.050 ... ... -0.004884
0.987806 ... ... 34.675 1.750 36.425 209000 0.025 -0.025 0.050 ... ... -0.005005
0.987777 ... ... 33.675 1.750 35.425 210000 0.025 -0.025 0.050 ... ... -0.005132
0.987749 ... ... 32.675 1.750 34.425 211000 0.025 -0.025 0.050 ... ... -0.005267
0.987721 ... ... 31.675 1.750 33.425 212000 0.025 -0.025 0.050 ... ... -0.005408
0.984216 ... ... 30.675 1.775 32.450 213000 0.050 0 0.050 ... ... -0.009644
0.984073 ... ... 29.675 1.775 31.450 214000 0.050 -0.025 0.075 ... ... -0.009909
0.983922 ... ... 28.675 1.775 30.450 215000 0.050 -0.025 0.075 ... ... -0.01019
0.983764 ... ... 27.700 1.750 29.450 216000 0.050 -0.025 0.075 ... ... -0.010487
0.983597 ... ... 26.700 1.750 28.450 217000 0.050 -0.025 0.075 0.075 0.075 -0.010803
0.98342 ... ... 25.700 1.750 27.450 218000 0.050 -0.025 0.075 ... ... -0.011137
0.979366 ... ... 24.725 1.750 26.475 219000 0.075 -0.025 0.100 ... ... -0.015702
0.979025 ... ... 23.725 1.750 25.475 220000 0.075 -0.025 0.100 ... ... -0.016212
0.97866 ... ... 22.725 1.750 24.475 221000 0.075 -0.050 0.125 ... ... -0.016757
0.978268 ... ... 21.750 1.725 23.475 222000 0.075 -0.050 0.125 ... ... -0.017342
0.977848 ... ... 20.775 1.700 22.475 223000 0.075 -0.075 0.150 0.175 0.100 -0.01797
0.973111 ... ... 19.775 1.725 21.500 224000 0.100 -0.050 0.150 ... ... -0.023114
0.972442 ... ... 18.800 1.700 20.500 225000 0.100 -0.075 0.175 ... ... -0.024008
0.96741 ... ... 17.825 1.700 19.525 226000 0.125 -0.075 0.200 0.225 0.150 -0.029393
0.966429 18.175 18.175 16.850 1.675 18.525 227000 0.125 -0.100 0.225 0.125 0.125 -0.030618
0.960978 17.625 17.625 15.875 1.675 17.550 228000 0.150 -0.100 0.250 0.200 0.125 -0.036396
0.959595 ... ... 14.900 1.650 16.550 229000 0.150 -0.125 0.275 0.175 0.175 -0.038049
0.953565 ... ... 13.925 1.650 15.575 230000 0.175 -0.125 0.300 0.175 0.175 -0.044393
0.947188 ... ... 12.975 1.625 14.600 231000 0.200 -0.150 0.350 0.300 0.225 -0.051074
0.94038 ... ... 12.050 1.575 13.625 232000 0.225 -0.175 0.400 0.275 0.250 -0.058181
0.928813 11.925 11.925 11.100 1.575 12.675 233000 0.250 -0.225 0.475 0.325 0.325 -0.065817
0.916722 ... ... 10.200 1.525 11.725 234000 0.300 -0.250 0.550 0.650 0.350 -0.078323
0.903883 ... ... 9.300 1.475 10.775 235000 0.375 -0.300 0.675 0.625 0.400 -0.095453
0.8863 ... ... 8.425 1.425 9.850 236000 0.425 -0.375 0.800 0.725 0.625 -0.109529
0.867652 ... ... 7.575 1.350 8.925 237000 0.525 -0.425 0.950 0.875 0.650 -0.132066
0.840934 ... ... 6.775 1.275 8.050 238000 0.625 -0.500 1.125 1.050 0.625 -0.155676
0.810097 ... ... 6 1.200 7.200 239000 0.775 -0.575 1.350 0.975 0.750 -0.186893
0.775251 6.550 6.500 5.275 1.100 6.375 240000 0.950 -0.675 1.625 1 0.925 -0.222076
0.734264 5.575 5.575 4.575 1.025 5.600 241000 1.175 -0.750 1.925 1.525 1.400 -0.263365
0.689837 4.625 4.475 3.950 0.900 4.850 242000 1.425 -0.875 2.300 2.300 1.450 -0.308035
0.639218 4.150 3.950 3.350 0.825 4.175 243000 1.750 -0.975 2.725 2.400 2.050 -0.358851
0.585395 3.725 3.300 2.850 0.700 3.550 244000 2.125 -1.075 3.200 3.150 2.100 -0.412804
0.52917 3 2.725 2.375 0.600 2.975 245000 2.550 -1.175 3.725 3.575 2.525 -0.469091
0.471624 2.325 2.075 1.975 0.500 2.475 246000 3.050 -1.250 4.300 3.775 3.025 -0.526627
0.415052 1.900 1.525 1.600 0.450 2.050 247000 3.600 -1.350 4.950 4.700 3.700 -0.583994
0.358999 1.500 1.500 1.300 0.350 1.650 248000 4.225 -1.425 5.650 4.525 4.175 -0.639014
0.306601 1.350 1.125 1.050 0.275 1.325 249000 4.900 -1.500 6.400 6.075 6.075 -0.691184
0.257967 1 0.800 0.825 0.225 1.050 250000 5.625 -1.550 7.175 6.025 6.025 -0.739518
0.214244 ... ... 0.650 0.175 0.825 251000 6.400 -1.600 8 6.500 6.500 -0.782873
0.176755 0.650 0.550 0.525 0.125 0.650 252000 7.200 -1.650 8.850 8.825 8.550 -0.823405
0.143025 0.400 0.400 0.400 0.100 0.500 253000 8.050 -1.675 9.725 ... ... -0.857134
0.113239 ... ... 0.300 0.075 0.375 254000 8.950 -1.700 10.650 9.275 9.250 -0.882387
0.092679 0.300 0.275 0.250 0.050 0.300 255000 9.850 -1.725 11.575 10.550 10.550 -0.907213
0.072567 0.225 0.225 0.175 0.050 0.225 256000 10.775 -1.750 12.525 ... ... -0.927113
0.057942 ... ... 0.150 0.025 0.175 257000 11.725 -1.750 13.475 ... ... -0.941435
0.049374 ... ... 0.125 0.025 0.150 258000 12.700 -1.750 14.450 ... ... -0.949622
0.035196 ... ... 0.100 0 0.100 259000 13.675 -1.750 15.425 ... ... -0.957325
0.033513 0.100 0.100 0.075 0.025 0.100 260000 14.650 -1.750 16.400 ... ... -0.964684
0.025908 ... ... 0.075 0 0.075 261000 15.625 -1.775 17.400 ... ... -0.971842
0.018263 0.075 0.075 0.050 0 0.050 262000 16.625 -1.750 18.375 ... ... -0.972556
0.017504 ... ... 0.050 0 0.050 263000 17.600 -1.775 19.375 ... ... -0.979314
0.016815 ... ... 0.050 0 0.050 264000 18.600 -1.775 20.375 ... ... -0.979624
0.009413 ... ... 0.025 0 0.025 265000 19.600 -1.750 21.350 ... ... -0.979902
0.009069 ... ... 0.025 0 0.025 266000 20.575 -1.775 22.350 ... ... -0.986254
0.008752 ... ... 0.025 0 0.025 267000 21.575 -1.775 23.350 21.975 21.975 -0.986228
0.008458 ... ... 0.025 0 0.025 268000 22.575 -1.775 24.350 ... ... -0.986202
0.008187 ... ... 0.025 0 0.025 269000 23.575 -1.775 25.350 ... ... -0.986176
0.007938 ... ... 0.025 0 0.025 270000 24.575 -1.775 26.350 ... ... -0.98615
0.004532 ... ... 0.013 0 0.013 271000 25.575 -1.775 27.350 ... ... -0.986124
0.004401 ... ... 0.013 0 0.013 272000 26.575 -1.775 28.350 ... ... -0.986098
0.004278 ... ... 0.013 0 0.013 273000 27.575 -1.775 29.350 ... ... -0.986072
0.004162 ... ... 0.013 0 0.013 274000 28.575 -1.775 30.350 ... ... -0.986046
0.004054 ... ... 0.013 0 0.013 275000 29.575 -1.775 31.350 ... ... -0.98602
0.003954 ... ... 0.013 0 0.013 276000 30.575 -1.775 32.350 ... ... -0.985993
0.003858 ... ... 0.013 0 0.013 277000 31.575 -1.775 33.350 ... ... -0.985968
0.003767 ... ... 0.013 0 0.013 278000 32.575 -1.775 34.350 ... ... -0.985942
0.003681 ... ... 0.013 0 0.013 279000 33.575 -1.775 35.350 ... ... -0.985916
0.0036 ... ... 0.013 0 0.013 280000 34.575 -1.775 36.350 ... ... -0.98589
0.003523 ... ... 0.013 0 0.013 281000 35.575 -1.775 37.350 ... ... -0.985865
0.00345 ... ... 0.013 0 0.013 282000 36.575 -1.775 38.350 ... ... -0.985839
0.003381 ... ... 0.013 0 0.013 283000 37.575 -1.775 39.350 ... ... -0.985813
0.003314 ... ... 0.013 0 0.013 284000 38.575 -1.775 40.350 ... ... -0.985788
0.003251 ... ... 0.013 0 0.013 285000 39.575 -1.775 41.350 ... ... -0.985762
0.003191 ... ... 0.013 0 0.013 286000 40.575 -1.775 42.350 ... ... -0.985736
0.003133 ... ... 0.013 0 0.013 287000 41.575 -1.775 43.350 ... ... -0.985711
0.003078 ... ... 0.013 0 0.013 288000 42.575 -1.775 44.350 ... ... -0.985685
0.003025 ... ... 0.013 0 0.013 289000 43.575 -1.775 45.350 ... ... -0.98566
0.002973 ... ... 0.013 0 0.013 290000 44.575 -1.775 46.350 ... ... -0.985634
0.002924 ... ... 0.013 0 0.013 291000 45.575 -1.775 47.350 ... ... -0.985609
0.002877 ... ... 0.013 0 0.013 292000 46.575 -1.775 48.350 ... ... -0.985584
0.002833 ... ... 0.013 0 0.013 293000 47.575 -1.775 49.350 ... ... -0.985558
0.002789 ... ... 0.013 0 0.013 294000 48.575 -1.775 50.350 ... ... -0.985533
0.002748 ... ... 0.013 0 0.013 295000 49.575 -1.775 51.350 ... ... -0.985507
0.002708 ... ... 0.013 0 0.013 296000 50.575 -1.775 52.350 ... ... -0.985482
0.002668 ... ... 0.013 0 0.013 297000 51.575 -1.775 53.350 ... ... -0.985457
0.002631 ... ... 0.013 0 0.013 298000 52.575 -1.775 54.350 ... ... -0.985432
0.002594 ... ... 0.013 0 0.013 299000 53.575 -1.775 55.350 ... ... -0.985406
0.002559 ... ... 0.013 0 0.013 300000 54.575 -1.775 56.350 ... ... -0.985381
0.002525 ... ... 0.013 0 0.013 301000 55.575 -1.775 57.350 ... ... -0.985356
0.002492 ... ... 0.013 0 0.013 302000 56.575 -1.775 58.350 ... ... -0.985331
0.00246 ... ... 0.013 0 0.013 303000 57.575 -1.775 59.350 ... ... -0.985306
0.00243 ... ... 0.013 0 0.013 304000 58.575 -1.775 60.350 ... ... -0.985281
0.0024 ... ... 0.013 0 0.013 305000 59.575 -1.775 61.350 ... ... -0.985256
0.002371 ... ... 0.013 0 0.013 306000 60.575 -1.775 62.350 ... ... -0.985231
0.002343 ... ... 0.013 0 0.013 307000 61.575 -1.775 63.350 ... ... -0.985206
0.002316 ... ... 0.013 0 0.013 308000 62.575 -1.775 64.350 ... ... -0.985181
0.002289 ... ... 0.013 0 0.013 309000 63.575 -1.775 65.350 ... ... -0.985156
0.002263 ... ... 0.013 0 0.013 310000 64.575 -1.775 66.350 ... ... -0.985131
0.002213 ... ... 0.013 0 0.013 312000 66.575 -1.775 68.350 ... ... -0.985081
0.002167 ... ... 0.013 0 0.013 314000 68.575 -1.775 70.350 ... ... -0.985031
0.002123 ... ... 0.013 0 0.013 316000 70.575 -1.775 72.350 ... ... -0.984982
0.002081 ... ... 0.013 0 0.013 318000 72.575 -1.775 74.350 ... ... -0.984932
0.002041 ... ... 0.013 0 0.013 320000 74.575 -1.775 76.350 ... ... -0.984883
0.002003 ... ... 0.013 0 0.013 322000 76.575 -1.775 78.350 ... ... -0.984834
0.001966 ... ... 0.013 0 0.013 324000 78.575 -1.775 80.350 ... ... -0.984785
0.001932 ... ... 0.013 0 0.013 326000 80.575 -1.775 82.350 ... ... -0.984736
0.001898 ... ... 0.013 0 0.013 328000 82.575 -1.775 84.350 ... ... -0.984687
0.001867 ... ... 0.013 0 0.013 330000 84.575 -1.775 86.350 ... ... -0.984638
0.001836 ... ... 0.013 0 0.013 332000 86.575 -1.775 88.350 ... ... -0.984589
0.001807 ... ... 0.013 0 0.013 334000 88.575 -1.775 90.350 ... ... -0.98454
0.001779 ... ... 0.013 0 0.013 336000 90.575 -1.775 92.350 ... ... -0.984492
0.001753 ... ... 0.013 0 0.013 338000 92.575 -1.775 94.350 ... ... -0.984443
0.001727 ... ... 0.013 0 0.013 340000 94.575 -1.775 96.350 ... ... -0.984395
0.001702 ... ... 0.013 0 0.013 342000 96.575 -1.775 98.350 ... ... -0.984346
0.001678 ... ... 0.013 0 0.013 344000 98.575 -1.775 100.350 ... ... -0.984298
0.001656 ... ... 0.013 0 0.013 346000 100.575 -1.775 102.350 ... ... -0.98425
0.001633 ... ... 0.013 0 0.013 348000 102.575 -1.775 104.350 ... ... -0.984201
0.001612 ... ... 0.013 0 0.013 350000 104.575 -1.775 106.350 ... ... -0.984153
0.001591 ... ... 0.013 0 0.013 352000 106.575 -1.775 108.350 ... ... -0.984106
0.001571 ... ... 0.013 0 0.013 354000 108.575 -1.775 110.350 ... ... -0.984058
0.001552 ... ... 0.013 0 0.013 356000 110.575 -1.775 112.350 ... ... -0.98401
0.001533 ... ... 0.013 0 0.013 358000 112.575 -1.775 114.350 ... ... -0.983962
0.001515 ... ... 0.013 0 0.013 360000 114.575 -1.775 116.350 ... ... -0.983915
0.001498 ... ... 0.013 0 0.013 362000 116.575 -1.775 118.350 ... ... -0.983867
0.001481 ... ... 0.013 0 0.013 364000 118.575 -1.775 120.350 ... ... -0.98382
0.001464 ... ... 0.013 0 0.013 366000 120.575 -1.775 122.350 ... ... -0.983773
0.001448 ... ... 0.013 0 0.013 368000 122.575 -1.775 124.350 ... ... -0.983725
0.001433 ... ... 0.013 0 0.013 370000 124.575 -1.775 126.350 ... ... -0.983678
0.001418 ... ... 0.013 0 0.013 372000 126.575 -1.775 128.350 ... ... -0.983631

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.