DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 194.175
Expiration Date: 05/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.986514 ... ... 100.200 -4.025 96.175 98000 0.013 0 0.013 ... ... -0.000991
0.986392 ... ... 98.200 -4.025 94.175 100000 0.013 0 0.013 ... ... -0.001019
0.986271 ... ... 96.200 -4.025 92.175 102000 0.013 0 0.013 ... ... -0.001048
0.986151 ... ... 94.200 -4.025 90.175 104000 0.013 0 0.013 ... ... -0.001078
0.986032 ... ... 92.200 -4.025 88.175 106000 0.013 0 0.013 ... ... -0.001109
0.985914 ... ... 90.200 -4.025 86.175 108000 0.013 0 0.013 ... ... -0.001141
0.985797 ... ... 88.200 -4.025 84.175 110000 0.013 0 0.013 ... ... -0.001175
0.98568 ... ... 86.200 -4.025 82.175 112000 0.013 0 0.013 ... ... -0.00121
0.985564 ... ... 84.200 -4.025 80.175 114000 0.013 0 0.013 ... ... -0.001247
0.985449 ... ... 82.200 -4.025 78.175 116000 0.013 0 0.013 ... ... -0.001285
0.985335 ... ... 80.200 -4.025 76.175 118000 0.013 0 0.013 ... ... -0.001325
0.985221 ... ... 78.200 -4.025 74.175 120000 0.013 0 0.013 ... ... -0.001367
0.985108 ... ... 76.200 -4.025 72.175 122000 0.013 0 0.013 ... ... -0.001411
0.984996 ... ... 74.200 -4.025 70.175 124000 0.025 0.012 0.013 ... ... -0.002508
0.984884 ... ... 72.200 -4.025 68.175 126000 0.025 0.012 0.013 ... ... -0.00259
0.984773 ... ... 70.200 -4.025 66.175 128000 0.025 0.012 0.013 ... ... -0.002676
0.984663 ... ... 68.200 -4.025 64.175 130000 0.025 0.012 0.013 ... ... -0.002767
0.984553 ... ... 66.200 -4.025 62.175 132000 0.025 0.012 0.013 ... ... -0.002863
0.984444 ... ... 64.200 -4.025 60.175 134000 0.050 0.037 0.013 ... ... -0.005201
0.984335 ... ... 62.200 -4.025 58.175 136000 0.050 0.037 0.013 ... ... -0.005387
0.984227 ... ... 60.200 -4.025 56.175 138000 0.050 0.037 0.013 ... ... -0.005584
0.984119 ... ... 58.200 -4.025 54.175 140000 0.050 0.037 0.013 ... ... -0.005793
0.984012 ... ... 56.200 -4.025 52.175 142000 0.050 0.037 0.013 ... ... -0.006016
0.983906 ... ... 54.200 -4.025 50.175 144000 0.050 0.037 0.013 ... ... -0.006255
0.9838 ... ... 52.200 -4.025 48.175 146000 0.050 0.037 0.013 ... ... -0.006509
0.983747 ... ... 51.200 -4.025 47.175 147000 0.050 0.025 0.025 0.050 0.050 -0.006644
0.983694 ... ... 50.200 -4.025 46.175 148000 0.050 0.025 0.025 ... ... -0.006783
0.983642 ... ... 49.200 -4.025 45.175 149000 0.050 0.025 0.025 0.050 0.050 -0.006928
0.983589 ... ... 48.200 -4.025 44.175 150000 0.050 0.025 0.025 ... ... -0.007078
0.983537 ... ... 47.200 -4.025 43.175 151000 0.050 0.025 0.025 0.050 0.050 -0.007235
0.983485 ... ... 46.200 -4.025 42.175 152000 0.050 0.025 0.025 ... ... -0.007397
0.983433 ... ... 45.200 -4.025 41.175 153000 0.050 0.025 0.025 ... ... -0.007566
0.983381 ... ... 44.200 -4.025 40.175 154000 0.050 0.025 0.025 ... ... -0.007743
0.983329 ... ... 43.200 -4.025 39.175 155000 0.050 0 0.050 ... ... -0.007927
0.983278 ... ... 42.200 -4.025 38.175 156000 0.050 0 0.050 ... ... -0.00812
0.980599 ... ... 41.200 -4 37.200 157000 0.050 0 0.050 ... ... -0.008321
0.980467 ... ... 40.200 -4 36.200 158000 0.050 0 0.050 ... ... -0.008531
0.980331 ... ... 39.200 -4 35.200 159000 0.075 0.025 0.050 ... ... -0.012002
0.98019 ... ... 38.200 -4 34.200 160000 0.075 0.025 0.050 ... ... -0.012316
0.980044 ... ... 37.225 -4.025 33.200 161000 0.075 0.025 0.050 ... ... -0.012645
0.977022 ... ... 36.225 -4 32.225 162000 0.075 0 0.075 ... ... -0.012992
0.976771 ... ... 35.225 -4 31.225 163000 0.100 0.025 0.075 ... ... -0.016625
0.976506 ... ... 34.225 -4 30.225 164000 0.100 0.025 0.075 ... ... -0.0171
0.973254 ... ... 33.225 -3.975 29.250 165000 0.100 0.025 0.075 ... ... -0.017601
0.97286 ... ... 32.250 -4 28.250 166000 0.125 0.025 0.100 ... ... -0.021414
0.969438 ... ... 31.250 -3.975 27.275 167000 0.125 0.025 0.100 ... ... -0.022072
0.968891 ... ... 30.250 -3.975 26.275 168000 0.150 0.050 0.100 ... ... -0.026025
0.965256 ... ... 29.275 -3.975 25.300 169000 0.175 0.050 0.125 ... ... -0.030031
0.964526 ... ... 28.275 -3.975 24.300 170000 0.175 0.050 0.125 ... ... -0.031026
0.960626 ... ... 27.275 -3.950 23.325 171000 0.200 0.075 0.125 0.175 0.125 -0.035281
0.956583 ... ... 26.300 -3.950 22.350 172000 0.225 0.075 0.150 0.200 0.200 -0.039664
0.952371 ... ... 25.300 -3.925 21.375 173000 0.250 0.100 0.150 0.250 0.225 -0.044206
0.947964 ... ... 24.325 -3.925 20.400 174000 0.275 0.100 0.175 0.225 0.200 -0.048937
0.940383 ... ... 23.350 -3.900 19.450 175000 0.300 0.100 0.200 0.275 0.275 -0.053892
0.935481 ... ... 22.375 -3.900 18.475 176000 0.350 0.125 0.225 0.300 0.200 -0.062053
0.927399 ... ... 21.400 -3.875 17.525 177000 0.375 0.125 0.250 0.300 0.275 -0.067571
0.919008 ... ... 20.425 -3.850 16.575 178000 0.425 0.150 0.275 0.300 0.300 -0.076316
0.910232 ... ... 19.450 -3.825 15.625 179000 0.475 0.175 0.300 0.300 0.300 -0.085424
0.89834 ... ... 18.500 -3.800 14.700 180000 0.550 0.200 0.350 0.550 0.375 -0.097665
0.886004 ... ... 17.550 -3.775 13.775 181000 0.625 0.250 0.375 0.625 0.625 -0.110318
0.873089 ... ... 16.600 -3.750 12.850 182000 0.700 0.250 0.450 0.525 0.525 -0.123528
0.857086 ... ... 15.675 -3.725 11.950 183000 0.800 0.300 0.500 0.775 0.725 -0.139814
0.838142 ... ... 14.725 -3.650 11.075 184000 0.925 0.350 0.575 0.900 0.900 -0.159019
0.816427 ... ... 13.825 -3.600 10.225 185000 1.050 0.400 0.650 1.075 0.775 -0.178936
0.793954 ... ... 12.900 -3.525 9.375 186000 1.225 0.475 0.750 1.175 0.850 -0.203628
0.768674 ... ... 12.025 -3.475 8.550 187000 1.400 0.550 0.850 1.175 1.025 -0.229064
0.739195 8.325 8.325 11.150 -3.375 7.775 188000 1.600 0.625 0.975 1.650 1.150 -0.257174
0.708749 ... ... 10.275 -3.275 7 189000 1.850 0.750 1.100 1.750 1.050 -0.289162
0.673602 ... ... 9.425 -3.125 6.300 190000 2.125 0.875 1.250 2.075 1.150 -0.32328
0.637554 ... ... 8.600 -3 5.600 191000 2.425 1 1.425 2.075 1.475 -0.359517
0.598755 ... ... 7.800 -2.850 4.950 192000 2.800 1.175 1.625 2.775 1.625 -0.398997
0.557897 ... ... 7.025 -2.675 4.350 193000 3.175 1.325 1.850 3.075 1.850 -0.43941
0.515691 ... ... 6.300 -2.500 3.800 194000 3.625 1.525 2.100 3.650 2.400 -0.481649
0.472863 5.400 3.700 5.600 -2.300 3.300 195000 4.100 1.700 2.400 3.875 2.325 -0.524756
0.429552 4.250 2.900 4.950 -2.125 2.825 196000 4.650 1.900 2.750 4.300 3.350 -0.567671
0.386521 4.200 2.825 4.350 -1.950 2.400 197000 5.225 2.075 3.150 4.500 3.100 -0.610545
0.345783 4.300 2.400 3.775 -1.725 2.050 198000 5.850 2.275 3.575 5.300 3.350 -0.652281
0.306052 3.100 1.950 3.250 -1.525 1.725 199000 6.525 2.475 4.050 6 3.550 -0.692034
0.269135 3.075 1.475 2.750 -1.300 1.450 200000 7.250 2.700 4.550 7.200 4.625 -0.728903
0.233845 1.975 1.300 2.325 -1.125 1.200 201000 8.025 2.900 5.125 7.100 5.050 -0.761948
0.202725 1.700 1.125 1.950 -0.950 1 202000 8.825 3.075 5.750 8.275 6.650 -0.792604
0.176806 1.350 1.050 1.650 -0.800 0.850 203000 9.650 3.225 6.425 8.700 7.750 -0.820699
0.151208 1.275 0.850 1.375 -0.675 0.700 204000 10.500 3.350 7.150 10.300 9.750 -0.845999
0.131828 0.925 0.700 1.150 -0.550 0.600 205000 11.400 3.475 7.925 10.250 7.175 -0.865036
0.112873 0.900 0.625 0.975 -0.475 0.500 206000 12.300 3.550 8.750 ... ... -0.883599
0.097613 0.600 0.475 0.825 -0.400 0.425 207000 13.225 3.625 9.600 11.400 11.400 -0.898437
0.086347 0.550 0.375 0.700 -0.325 0.375 208000 14.175 3.700 10.475 ... ... -0.909281
0.075504 0.375 0.375 0.575 -0.250 0.325 209000 15.125 3.775 11.350 ... ... -0.91967
0.064947 0.425 0.325 0.500 -0.225 0.275 210000 16.075 3.825 12.250 13.775 13.650 -0.929726
0.058609 0.275 0.275 0.425 -0.175 0.250 211000 17.050 3.875 13.175 ... ... -0.935632
0.052564 0.350 0.250 0.350 -0.125 0.225 212000 18.025 3.900 14.125 ... ... -0.941229
0.046757 0.225 0.200 0.300 -0.100 0.200 213000 19 3.925 15.075 ... ... -0.946567
0.041137 0.200 0.200 0.250 -0.075 0.175 214000 19.975 3.950 16.025 ... ... -0.951689
0.039832 0.175 0.175 0.225 -0.050 0.175 215000 20.950 3.950 17 ... ... -0.956638
0.034559 0.200 0.200 0.200 -0.050 0.150 216000 21.925 3.975 17.950 ... ... -0.961449
0.029351 0.125 0.125 0.175 -0.050 0.125 217000 22.925 4 18.925 ... ... -0.962073
0.028515 ... ... 0.150 -0.025 0.125 218000 23.900 4 19.900 ... ... -0.966609
0.023482 ... ... 0.125 -0.025 0.100 219000 24.900 4.025 20.875 ... ... -0.96702
0.022856 ... ... 0.100 0 0.100 220000 25.875 4 21.875 ... ... -0.971354
0.02227 ... ... 0.100 0 0.100 221000 26.875 4.025 22.850 ... ... -0.971589
0.017443 ... ... 0.075 0 0.075 222000 27.875 4.025 23.850 ... ... -0.971806
0.017021 ... ... 0.075 0 0.075 223000 28.850 4.025 24.825 ... ... -0.975869
0.016624 ... ... 0.075 0 0.075 224000 29.850 4.025 25.825 ... ... -0.975946
0.016249 ... ... 0.075 0 0.075 225000 30.850 4.025 26.825 ... ... -0.976016
0.01158 ... ... 0.050 0 0.050 226000 31.850 4.025 27.825 ... ... -0.976079
0.011331 ... ... 0.050 0 0.050 227000 32.850 4.025 28.825 ... ... -0.976135
0.011093 0.050 0.050 0.050 0 0.050 228000 33.825 4 29.825 ... ... -0.979803
0.010868 ... ... 0.050 0 0.050 229000 34.825 4 30.825 ... ... -0.979757
0.010653 ... ... 0.050 0 0.050 230000 35.825 4.025 31.800 ... ... -0.979712
0.01045 ... ... 0.050 0 0.050 231000 36.825 4.025 32.800 ... ... -0.979666
0.005873 ... ... 0.050 -0.025 0.025 232000 37.825 4.025 33.800 ... ... -0.979621
0.005764 ... ... 0.050 -0.025 0.025 233000 38.825 4.025 34.800 ... ... -0.979576
0.00566 ... ... 0.050 -0.025 0.025 234000 39.825 4.025 35.800 ... ... -0.979531
0.005559 ... ... 0.050 -0.025 0.025 235000 40.825 4.025 36.800 ... ... -0.979486
0.005463 ... ... 0.050 -0.025 0.025 236000 41.825 4.025 37.800 ... ... -0.979441
0.005372 ... ... 0.050 -0.025 0.025 237000 42.825 4.025 38.800 ... ... -0.979396
0.005284 ... ... 0.050 -0.025 0.025 238000 43.825 4.025 39.800 ... ... -0.979351
0.0052 ... ... 0.050 -0.025 0.025 239000 44.825 4.025 40.800 ... ... -0.979306
0.00512 ... ... 0.025 0 0.025 240000 45.825 4.025 41.800 ... ... -0.979261
0.005042 ... ... 0.025 0 0.025 241000 46.825 4.025 42.800 ... ... -0.979216
0.004967 ... ... 0.025 0 0.025 242000 47.825 4.025 43.800 ... ... -0.979172
0.004894 ... ... 0.025 0 0.025 243000 48.825 4.025 44.800 ... ... -0.979127
0.004825 ... ... 0.025 0 0.025 244000 49.825 4.025 45.800 ... ... -0.979082
0.004758 ... ... 0.025 0 0.025 245000 50.825 4.025 46.800 ... ... -0.979038
0.004693 ... ... 0.025 0 0.025 246000 51.825 4.025 47.800 ... ... -0.978993
0.004631 ... ... 0.025 0 0.025 247000 52.825 4.025 48.800 ... ... -0.978949
0.004571 ... ... 0.025 0 0.025 248000 53.825 4.025 49.800 ... ... -0.978905
0.004512 ... ... 0.025 0 0.025 249000 54.825 4.025 50.800 ... ... -0.978861
0.004456 ... ... 0.025 0 0.025 250000 55.825 4.025 51.800 ... ... -0.978816
0.004401 ... ... 0.025 0 0.025 251000 56.825 4.025 52.800 ... ... -0.978772
0.004348 ... ... 0.025 0 0.025 252000 57.825 4.025 53.800 ... ... -0.978728
0.004296 ... ... 0.025 0 0.025 253000 58.825 4.025 54.800 ... ... -0.978684
0.004246 ... ... 0.025 0 0.025 254000 59.825 4.025 55.800 ... ... -0.97864
0.004198 ... ... 0.025 0 0.025 255000 60.825 4.025 56.800 ... ... -0.978596
0.004151 ... ... 0.025 0 0.025 256000 61.825 4.025 57.800 ... ... -0.978553
0.002378 ... ... 0.025 -0.012 0.013 257000 62.825 4.025 58.800 ... ... -0.978509
0.002352 ... ... 0.025 -0.012 0.013 258000 63.825 4.025 59.800 ... ... -0.978465
0.002302 ... ... 0.025 -0.012 0.013 260000 65.825 4.025 61.800 ... ... -0.978378
0.002254 ... ... 0.025 -0.012 0.013 262000 67.825 4.025 63.800 ... ... -0.978291
0.002209 ... ... 0.025 -0.012 0.013 264000 69.825 4.025 65.800 ... ... -0.978204
0.002166 ... ... 0.013 0 0.013 266000 71.825 4.025 67.800 ... ... -0.978117
0.002125 ... ... 0.013 0 0.013 268000 73.825 4.025 69.800 ... ... -0.978031
0.002087 ... ... 0.013 0 0.013 270000 75.825 4.025 71.800 ... ... -0.977945
0.00205 ... ... 0.013 0 0.013 272000 77.825 4.025 73.800 ... ... -0.977859
0.002015 ... ... 0.013 0 0.013 274000 79.825 4.025 75.800 ... ... -0.977773
0.001982 ... ... 0.013 0 0.013 276000 81.825 4.025 77.800 ... ... -0.977687
0.001949 ... ... 0.013 0 0.013 278000 83.825 4.025 79.800 ... ... -0.977602
0.001918 ... ... 0.013 0 0.013 280000 85.825 4.025 81.800 ... ... -0.977516
0.001889 ... ... 0.013 0 0.013 282000 87.825 4.025 83.800 ... ... -0.977431
0.00186 ... ... 0.013 0 0.013 284000 89.825 4.025 85.800 ... ... -0.977346
0.001833 0.013 0.013 0.013 0 0.013 286000 91.825 4.025 87.800 ... ... -0.977262
0.001808 ... ... 0.013 0 0.013 288000 93.825 4.025 89.800 ... ... -0.977177
0.001783 ... ... 0.013 0 0.013 290000 95.825 4.025 91.800 ... ... -0.977093
0.001758 ... ... 0.013 0 0.013 292000 97.825 4.025 93.800 ... ... -0.977009
0.001735 ... ... 0.013 0 0.013 294000 99.825 4.025 95.800 ... ... -0.976925
0.001713 ... ... 0.013 0 0.013 296000 101.825 4.025 97.800 ... ... -0.976841
0.001691 ... ... 0.013 0 0.013 298000 103.825 4.025 99.800 ... ... -0.976757
0.00167 ... ... 0.013 0 0.013 300000 105.825 4.025 101.800 ... ... -0.976674
0.00165 ... ... 0.013 0 0.013 302000 107.825 4.025 103.800 ... ... -0.97659
0.00163 ... ... 0.013 0 0.013 304000 109.825 4.025 105.800 ... ... -0.976507
0.001612 ... ... 0.013 0 0.013 306000 111.825 4.025 107.800 ... ... -0.976424
0.001593 ... ... 0.013 0 0.013 308000 113.825 4.025 109.800 ... ... -0.976341
0.001576 ... ... 0.013 0 0.013 310000 115.825 4.025 111.800 ... ... -0.976259
0.001559 ... ... 0.013 0 0.013 312000 117.825 4.025 113.800 ... ... -0.976176

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.