DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 221.350
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
0.001036 ... ... 112.775 2.575 115.350 106000 0.013 0 0.013 ... ... -0.0001
0.001036 ... ... 110.775 2.575 113.350 108000 0.013 0 0.013 ... ... -0.000103
0.001036 ... ... 108.775 2.575 111.350 110000 0.013 0 0.013 ... ... -0.000105
0.001036 ... ... 106.775 2.575 109.350 112000 0.013 0 0.013 ... ... -0.000107
0.001036 ... ... 104.775 2.575 107.350 114000 0.013 0 0.013 ... ... -0.00011
0.001036 ... ... 102.775 2.575 105.350 116000 0.013 0 0.013 ... ... -0.000112
0.001036 ... ... 100.775 2.575 103.350 118000 0.013 0 0.013 ... ... -0.000115
0.001036 ... ... 98.775 2.575 101.350 120000 0.013 0 0.013 ... ... -0.000118
0.001036 ... ... 96.775 2.575 99.350 122000 0.013 0 0.013 ... ... -0.00012
0.001036 ... ... 94.775 2.575 97.350 124000 0.013 0 0.013 ... ... -0.000123
0.001036 ... ... 92.775 2.575 95.350 126000 0.013 0 0.013 ... ... -0.000126
0.001036 ... ... 90.775 2.575 93.350 128000 0.013 0 0.013 ... ... -0.000128
0.001036 ... ... 88.775 2.575 91.350 130000 0.013 0 0.013 ... ... -0.000131
0.001036 ... ... 86.775 2.575 89.350 132000 0.013 0 0.013 ... ... -0.000134
0.001036 ... ... 84.775 2.575 87.350 134000 0.013 0 0.013 ... ... -0.000137
0.001036 ... ... 82.775 2.575 85.350 136000 0.013 0 0.013 ... ... -0.00014
0.001036 ... ... 80.775 2.575 83.350 138000 0.013 0 0.013 ... ... -0.000143
0.001036 ... ... 78.775 2.575 81.350 140000 0.013 0 0.013 ... ... -0.000147
0.001036 ... ... 76.775 2.575 79.350 142000 0.013 0 0.013 ... ... -0.00015
0.001036 ... ... 74.775 2.575 77.350 144000 0.013 0 0.013 ... ... -0.000153
0.001036 ... ... 72.775 2.575 75.350 146000 0.013 0 0.013 ... ... -0.000157
0.001036 ... ... 70.775 2.575 73.350 148000 0.013 0 0.013 ... ... -0.00016
0.001036 ... ... 68.775 2.575 71.350 150000 0.013 0 0.013 ... ... -0.000164
0.001036 ... ... 66.775 2.575 69.350 152000 0.013 0 0.013 ... ... -0.000167
0.001036 ... ... 64.775 2.575 67.350 154000 0.013 0 0.013 ... ... -0.000171
0.001036 ... ... 62.775 2.575 65.350 156000 0.013 0 0.013 ... ... -0.000175
0.001036 ... ... 60.775 2.575 63.350 158000 0.013 0 0.013 ... ... -0.000179
0.001036 ... ... 59.775 2.575 62.350 159000 0.013 0 0.013 ... ... -0.000181
0.001036 ... ... 58.775 2.575 61.350 160000 0.013 0 0.013 ... ... -0.000183
0.001036 ... ... 57.775 2.575 60.350 161000 0.013 0 0.013 ... ... -0.000185
0.001036 ... ... 56.775 2.575 59.350 162000 0.013 0 0.013 ... ... -0.000188
0.001036 ... ... 55.775 2.575 58.350 163000 0.013 0 0.013 ... ... -0.00019
0.001036 ... ... 54.775 2.575 57.350 164000 0.013 0 0.013 ... ... -0.000192
0.001036 ... ... 53.775 2.575 56.350 165000 0.013 0 0.013 ... ... -0.000194
0.001036 ... ... 52.775 2.575 55.350 166000 0.013 0 0.013 ... ... -0.000197
0.001036 ... ... 51.775 2.575 54.350 167000 0.013 0 0.013 ... ... -0.000199
0.001036 ... ... 50.775 2.575 53.350 168000 0.013 0 0.013 ... ... -0.000201
0.001036 ... ... 49.775 2.575 52.350 169000 0.013 0 0.013 ... ... -0.000204
0.001036 ... ... 48.775 2.575 51.350 170000 0.013 0 0.013 ... ... -0.000206
0.001036 ... ... 47.775 2.575 50.350 171000 0.013 0 0.013 ... ... -0.000209
0.001036 ... ... 46.775 2.575 49.350 172000 0.013 0 0.013 ... ... -0.000211
0.001036 ... ... 45.775 2.575 48.350 173000 0.013 0 0.013 ... ... -0.000214
0.001036 ... ... 44.775 2.575 47.350 174000 0.013 0 0.013 ... ... -0.000217
0.001036 ... ... 43.775 2.575 46.350 175000 0.013 0 0.013 ... ... -0.000219
0.001036 ... ... 42.775 2.575 45.350 176000 0.013 0 0.013 ... ... -0.000222
0.001036 ... ... 41.775 2.575 44.350 177000 0.013 0 0.013 ... ... -0.000225
0.001036 ... ... 40.775 2.575 43.350 178000 0.013 0 0.013 ... ... -0.000228
0.001036 ... ... 39.775 2.575 42.350 179000 0.013 0 0.013 ... ... -0.000231
0.001036 ... ... 38.775 2.575 41.350 180000 0.013 0 0.013 ... ... -0.000234
0.001036 ... ... 37.775 2.575 40.350 181000 0.013 0 0.013 ... ... -0.000237
0.001036 ... ... 36.775 2.575 39.350 182000 0.013 0 0.013 ... ... -0.00024
0.001036 ... ... 35.775 2.575 38.350 183000 0.013 0 0.013 ... ... -0.000243
0.001036 ... ... 34.775 2.575 37.350 184000 0.013 0 0.013 ... ... -0.000246
0.001036 ... ... 33.775 2.575 36.350 185000 0.013 0 0.013 ... ... -0.00025
0.001036 ... ... 32.775 2.575 35.350 186000 0.013 0 0.013 ... ... -0.000253
0.001036 ... ... 31.775 2.575 34.350 187000 0.013 0 0.013 ... ... -0.000256
0.001036 ... ... 30.775 2.575 33.350 188000 0.013 0 0.013 ... ... -0.00026
0.001036 ... ... 29.775 2.575 32.350 189000 0.013 0 0.013 ... ... -0.000264
0.001036 ... ... 28.775 2.575 31.350 190000 0.013 0 0.013 ... ... -0.000267
0.001036 ... ... 27.775 2.575 30.350 191000 0.013 -0.012 0.025 ... ... -0.000271
0.001036 ... ... 26.775 2.575 29.350 192000 0.013 -0.012 0.025 ... ... -0.000275
0.001036 ... ... 25.775 2.575 28.350 193000 0.013 -0.012 0.025 ... ... -0.000279
0.001036 ... ... 24.775 2.575 27.350 194000 0.013 -0.012 0.025 ... ... -0.000284
0.001036 ... ... 23.775 2.575 26.350 195000 0.013 -0.037 0.050 ... ... -0.000288
0.001036 ... ... 22.775 2.575 25.350 196000 0.013 -0.062 0.075 ... ... -0.000292
0.001036 ... ... 21.775 2.575 24.350 197000 0.013 -0.062 0.075 ... ... -0.000297
0.001036 ... ... 20.775 2.575 23.350 198000 0.013 -0.062 0.075 ... ... -0.000302
0.001036 ... ... 19.775 2.575 22.350 199000 0.013 -0.062 0.075 ... ... -0.000306
0.001036 ... ... 18.800 2.550 21.350 200000 0.025 -0.050 0.075 ... ... -0.000337
0.001036 ... ... 17.800 2.550 20.350 201000 0.025 -0.075 0.100 ... ... -0.000341
0.001036 ... ... 16.800 2.550 19.350 202000 0.025 -0.075 0.100 ... ... -0.000346
0.001036 ... ... 15.800 2.550 18.350 203000 0.025 -0.100 0.125 ... ... -0.000351
0.001036 ... ... 14.800 2.550 17.350 204000 0.025 -0.100 0.125 0.050 0.050 -0.000355
0.001036 ... ... 13.800 2.550 16.350 205000 0.025 -0.125 0.150 ... ... -0.00036
0.001036 ... ... 12.825 2.525 15.350 206000 0.050 -0.100 0.150 ... ... -0.000342
0.001036 ... ... 11.825 2.525 14.350 207000 0.050 -0.125 0.175 0.125 0.125 -0.000345
0.001036 ... ... 10.850 2.500 13.350 208000 0.075 -0.125 0.200 0.175 0.100 -0.000304
0.001036 ... ... 9.850 2.500 12.350 209000 0.075 -0.150 0.225 0.225 0.200 -0.000307
0.001036 ... ... 8.875 2.475 11.350 210000 0.100 -0.175 0.275 0.250 0.075 -0.000259
0.001036 ... ... 7.875 2.475 10.350 211000 0.025 -0.075 0.100 0.025 0.025 -0.000392
0.001036 ... ... 6.900 2.450 9.350 212000 0.125 -0.250 0.375 0.300 0.275 -0.000211
0.001036 ... ... 5.950 2.400 8.350 213000 0.025 -0.150 0.175 0.025 0.025 -0.000403
0.001036 ... ... 5.025 2.325 7.350 214000 0.025 -0.225 0.250 0.125 0.025 -0.00041
0.001036 ... ... 4.125 2.225 6.350 215000 0.025 -0.325 0.350 0.075 0.025 -0.000416
0.001036 ... ... 3.300 2.050 5.350 216000 0.100 -0.425 0.525 0.225 0.100 -0.000276
0.001036 ... ... 2.550 1.800 4.350 217000 0.100 -0.675 0.775 0.300 0.075 -0.000279
0.001036 ... ... 1.875 1.475 3.350 218000 0.300 -0.800 1.100 0.500 0.225 0
0.001036 ... ... 1.325 1.025 2.350 219000 0.075 -1.475 1.550 0.875 0.075 -0.00034
0.001036 2.700 0.450 0.875 0.475 1.350 220000 0.250 -1.850 2.100 1.050 0.225 0
0.001036 1.650 0.300 0.550 -0.200 0.350 221000 0.100 -2.675 2.775 1.275 0.100 -0.000291
0.000744 1.175 0.050 0.325 -0.225 0.100 222000 0.650 -2.900 3.550 1.850 0.550 -0.001036
0.00097 0.875 0.200 0.200 0 0.200 223000 1.650 -2.775 4.425 ... ... -0.001036
0.00056 0.325 0.025 0.125 -0.100 0.025 224000 2.650 -2.700 5.350 1.675 1.675 -0.001036
0.000741 0.800 0.075 0.400 -0.300 0.100 225000 3.650 -2.675 6.325 4.300 4.300 -0.001036
0.0005 0.100 0.013 0.075 -0.062 0.013 226000 4.650 -2.650 7.300 ... ... -0.001036
0.000619 0.225 0.100 0.175 -0.125 0.050 227000 5.650 -2.625 8.275 ... ... -0.001036
0.000484 0.013 0.013 0.050 -0.037 0.013 228000 6.650 -2.625 9.275 ... ... -0.001036
0.000537 0.050 0.050 0.100 -0.075 0.025 229000 7.650 -2.600 10.250 7 7 -0.001036
0.00047 0.013 0.013 0.025 -0.012 0.013 230000 8.650 -2.600 11.250 9.075 9.075 -0.001036
0.000529 0.075 0.075 0.050 -0.025 0.025 231000 9.650 -2.600 12.250 8.725 8.725 -0.001036
0.000525 ... ... 0.050 -0.025 0.025 232000 10.650 -2.600 13.250 ... ... -0.001036
0.000451 ... ... 0.025 -0.012 0.013 233000 11.650 -2.575 14.225 13.250 13.250 -0.001036
0.000445 ... ... 0.025 -0.012 0.013 234000 12.650 -2.575 15.225 13.600 13.600 -0.001036
0.00044 0.050 0.050 0.025 -0.012 0.013 235000 13.650 -2.575 16.225 ... ... -0.001036
0.000435 ... ... 0.025 -0.012 0.013 236000 14.650 -2.575 17.225 ... ... -0.001036
0.00043 ... ... 0.013 0 0.013 237000 15.650 -2.575 18.225 ... ... -0.001036
0.000425 ... ... 0.013 0 0.013 238000 16.650 -2.575 19.225 16.700 16.700 -0.001036
0.00042 ... ... 0.013 0 0.013 239000 17.650 -2.575 20.225 ... ... -0.001036
0.000416 ... ... 0.013 0 0.013 240000 18.650 -2.575 21.225 ... ... -0.001036
0.000412 ... ... 0.013 0 0.013 241000 19.650 -2.575 22.225 ... ... -0.001036
0.000408 ... ... 0.013 0 0.013 242000 20.650 -2.575 23.225 20.500 20.500 -0.001036
0.000404 ... ... 0.013 0 0.013 243000 21.650 -2.575 24.225 21.725 21.725 -0.001036
0.0004 ... ... 0.013 0 0.013 244000 22.650 -2.575 25.225 ... ... -0.001036
0.000396 ... ... 0.013 0 0.013 245000 23.650 -2.575 26.225 ... ... -0.001036
0.000393 ... ... 0.013 0 0.013 246000 24.650 -2.575 27.225 ... ... -0.001036
0.000389 ... ... 0.013 0 0.013 247000 25.650 -2.575 28.225 ... ... -0.001036
0.000386 ... ... 0.013 0 0.013 248000 26.650 -2.575 29.225 ... ... -0.001036
0.000383 ... ... 0.013 0 0.013 249000 27.650 -2.575 30.225 ... ... -0.001036
0.00038 ... ... 0.013 0 0.013 250000 28.650 -2.575 31.225 ... ... -0.001036
0.000377 ... ... 0.013 0 0.013 251000 29.650 -2.575 32.225 ... ... -0.001036
0.000374 0.025 0.025 0.013 0 0.013 252000 30.650 -2.575 33.225 ... ... -0.001036
0.000371 ... ... 0.013 0 0.013 253000 31.650 -2.575 34.225 ... ... -0.001036
0.000368 ... ... 0.013 0 0.013 254000 32.650 -2.575 35.225 ... ... -0.001036
0.000366 ... ... 0.013 0 0.013 255000 33.650 -2.575 36.225 ... ... -0.001036
0.000363 ... ... 0.013 0 0.013 256000 34.650 -2.575 37.225 ... ... -0.001036
0.00036 ... ... 0.013 0 0.013 257000 35.650 -2.575 38.225 ... ... -0.001036
0.000358 ... ... 0.013 0 0.013 258000 36.650 -2.575 39.225 ... ... -0.001036
0.000356 ... ... 0.013 0 0.013 259000 37.650 -2.575 40.225 ... ... -0.001036
0.000353 ... ... 0.013 0 0.013 260000 38.650 -2.575 41.225 ... ... -0.001036
0.000351 ... ... 0.013 0 0.013 261000 39.650 -2.575 42.225 ... ... -0.001036
0.000349 ... ... 0.013 0 0.013 262000 40.650 -2.575 43.225 ... ... -0.001036
0.000347 ... ... 0.013 0 0.013 263000 41.650 -2.575 44.225 ... ... -0.001036
0.000344 ... ... 0.013 0 0.013 264000 42.650 -2.575 45.225 ... ... -0.001036
0.000342 ... ... 0.013 0 0.013 265000 43.650 -2.575 46.225 ... ... -0.001036
0.00034 ... ... 0.013 0 0.013 266000 44.650 -2.575 47.225 ... ... -0.001036
0.000338 ... ... 0.013 0 0.013 267000 45.650 -2.575 48.225 ... ... -0.001036
0.000336 ... ... 0.013 0 0.013 268000 46.650 -2.575 49.225 ... ... -0.001036
0.000335 ... ... 0.013 0 0.013 269000 47.650 -2.575 50.225 ... ... -0.001036
0.000333 ... ... 0.013 0 0.013 270000 48.650 -2.575 51.225 ... ... -0.001036
0.000331 ... ... 0.013 0 0.013 271000 49.650 -2.575 52.225 ... ... -0.001036
0.000329 ... ... 0.013 0 0.013 272000 50.650 -2.575 53.225 ... ... -0.001036
0.000327 ... ... 0.013 0 0.013 273000 51.650 -2.575 54.225 ... ... -0.001036
0.000326 ... ... 0.013 0 0.013 274000 52.650 -2.575 55.225 ... ... -0.001036
0.000324 ... ... 0.013 0 0.013 275000 53.650 -2.575 56.225 ... ... -0.001036
0.000323 ... ... 0.013 0 0.013 276000 54.650 -2.575 57.225 ... ... -0.001036
0.000321 ... ... 0.013 0 0.013 277000 55.650 -2.575 58.225 ... ... -0.001036
0.000319 ... ... 0.013 0 0.013 278000 56.650 -2.575 59.225 ... ... -0.001036
0.000318 ... ... 0.013 0 0.013 279000 57.650 -2.575 60.225 ... ... -0.001036
0.000316 ... ... 0.013 0 0.013 280000 58.650 -2.575 61.225 ... ... -0.001036
0.000315 ... ... 0.013 0 0.013 281000 59.650 -2.575 62.225 ... ... -0.001036
0.000313 ... ... 0.013 0 0.013 282000 60.650 -2.575 63.225 ... ... -0.001036
0.000312 ... ... 0.013 0 0.013 283000 61.650 -2.575 64.225 ... ... -0.001036
0.000311 ... ... 0.013 0 0.013 284000 62.650 -2.575 65.225 ... ... -0.001036
0.000309 ... ... 0.013 0 0.013 285000 63.650 -2.575 66.225 ... ... -0.001036
0.000308 ... ... 0.013 0 0.013 286000 64.650 -2.575 67.225 ... ... -0.001036
0.000307 ... ... 0.013 0 0.013 287000 65.650 -2.575 68.225 ... ... -0.001036
0.000305 ... ... 0.013 0 0.013 288000 66.650 -2.575 69.225 ... ... -0.001036
0.000304 ... ... 0.013 0 0.013 289000 67.650 -2.575 70.225 ... ... -0.001036
0.000303 ... ... 0.013 0 0.013 290000 68.650 -2.575 71.225 ... ... -0.001036
0.000302 ... ... 0.013 0 0.013 291000 69.650 -2.575 72.225 ... ... -0.001036
0.0003 ... ... 0.013 0 0.013 292000 70.650 -2.575 73.225 ... ... -0.001036
0.000299 ... ... 0.013 0 0.013 293000 71.650 -2.575 74.225 ... ... -0.001036
0.000298 ... ... 0.013 0 0.013 294000 72.650 -2.575 75.225 ... ... -0.001036
0.000297 ... ... 0.013 0 0.013 295000 73.650 -2.575 76.225 ... ... -0.001036
0.000296 ... ... 0.013 0 0.013 296000 74.650 -2.575 77.225 ... ... -0.001036
0.000295 ... ... 0.013 0 0.013 297000 75.650 -2.575 78.225 ... ... -0.001036
0.000294 ... ... 0.013 0 0.013 298000 76.650 -2.575 79.225 ... ... -0.001036
0.000292 ... ... 0.013 0 0.013 299000 77.650 -2.575 80.225 ... ... -0.001036
0.000291 ... ... 0.013 0 0.013 300000 78.650 -2.575 81.225 ... ... -0.001036
0.00029 ... ... 0.013 0 0.013 301000 79.650 -2.575 82.225 ... ... -0.001036
0.000289 ... ... 0.013 0 0.013 302000 80.650 -2.575 83.225 ... ... -0.001036
0.000288 ... ... 0.013 0 0.013 303000 81.650 -2.575 84.225 ... ... -0.001036
0.000287 ... ... 0.013 0 0.013 304000 82.650 -2.575 85.225 ... ... -0.001036
0.000286 ... ... 0.013 0 0.013 305000 83.650 -2.575 86.225 ... ... -0.001036
0.000285 ... ... 0.013 0 0.013 306000 84.650 -2.575 87.225 ... ... -0.001036
0.000284 ... ... 0.013 0 0.013 307000 85.650 -2.575 88.225 ... ... -0.001036
0.000284 ... ... 0.013 0 0.013 308000 86.650 -2.575 89.225 ... ... -0.001036
0.000283 ... ... 0.013 0 0.013 309000 87.650 -2.575 90.225 ... ... -0.001036
0.000282 ... ... 0.013 0 0.013 310000 88.650 -2.575 91.225 ... ... -0.001036
0.00028 ... ... 0.013 0 0.013 312000 90.650 -2.575 93.225 ... ... -0.001036
0.000278 ... ... 0.013 0 0.013 314000 92.650 -2.575 95.225 ... ... -0.001036
0.000276 ... ... 0.013 0 0.013 316000 94.650 -2.575 97.225 ... ... -0.001036
0.000275 ... ... 0.013 0 0.013 318000 96.650 -2.575 99.225 ... ... -0.001036
0.000273 ... ... 0.013 0 0.013 320000 98.650 -2.575 101.225 ... ... -0.001036
0.000272 ... ... 0.013 0 0.013 322000 100.650 -2.575 103.225 ... ... -0.001036
0.00027 ... ... 0.013 0 0.013 324000 102.650 -2.575 105.225 ... ... -0.001036
0.000269 ... ... 0.013 0 0.013 326000 104.650 -2.575 107.225 ... ... -0.001036
0.000267 ... ... 0.013 0 0.013 328000 106.650 -2.575 109.225 ... ... -0.001036
0.000266 ... ... 0.013 0 0.013 330000 108.650 -2.575 111.225 ... ... -0.001036
0.000264 ... ... 0.013 0 0.013 332000 110.650 -2.575 113.225 ... ... -0.001036
0.000263 ... ... 0.013 0 0.013 334000 112.650 -2.575 115.225 ... ... -0.001036
0.000262 ... ... 0.013 0 0.013 336000 114.650 -2.575 117.225 ... ... -0.001036
0.00026 ... ... 0.013 0 0.013 338000 116.650 -2.575 119.225 ... ... -0.001036
0.000259 ... ... 0.013 0 0.013 340000 118.650 -2.575 121.225 ... ... -0.001036
0.000258 ... ... 0.013 0 0.013 342000 120.650 -2.575 123.225 ... ... -0.001036
0.000257 ... ... 0.013 0 0.013 344000 122.650 -2.575 125.225 ... ... -0.001036
0.000256 ... ... 0.013 0 0.013 346000 124.650 -2.575 127.225 ... ... -0.001036
0.000254 ... ... 0.013 0 0.013 348000 126.650 -2.575 129.225 ... ... -0.001036
0.000253 ... ... 0.013 0 0.013 350000 128.650 -2.575 131.225 ... ... -0.001036
0.000252 ... ... 0.013 0 0.013 352000 130.650 -2.575 133.225 ... ... -0.001036
0.000251 ... ... 0.013 0 0.013 354000 132.650 -2.575 135.225 ... ... -0.001036
0.00025 ... ... 0.013 0 0.013 356000 134.650 -2.575 137.225 ... ... -0.001036
0.000249 ... ... 0.013 0 0.013 358000 136.650 -2.575 139.225 ... ... -0.001036
0.000248 ... ... 0.013 0 0.013 360000 138.650 -2.575 141.225 ... ... -0.001036
0.000247 ... ... 0.013 0 0.013 362000 140.650 -2.575 143.225 ... ... -0.001036
0.000246 ... ... 0.013 0 0.013 364000 142.650 -2.575 145.225 ... ... -0.001036
0.000245 ... ... 0.013 0 0.013 366000 144.650 -2.575 147.225 ... ... -0.001036
0.000244 ... ... 0.013 0 0.013 368000 146.650 -2.575 149.225 ... ... -0.001036
0.000243 ... ... 0.013 0 0.013 370000 148.650 -2.575 151.225 ... ... -0.001036
0.000242 ... ... 0.013 0 0.013 372000 150.650 -2.575 153.225 ... ... -0.001036

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.