DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 241.050
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
0.99774 ... ... 134.200 -0.775 133.425 104000 0.013 0 0.013 ... ... -0.000679
0.99774 ... ... 132.200 -0.775 131.425 106000 0.013 0 0.013 ... ... -0.000694
0.99774 ... ... 130.200 -0.775 129.425 108000 0.013 0 0.013 ... ... -0.00071
0.99774 ... ... 128.200 -0.775 127.425 110000 0.013 0 0.013 ... ... -0.000725
0.99774 ... ... 126.200 -0.775 125.425 112000 0.013 0 0.013 ... ... -0.000741
0.99774 ... ... 124.200 -0.775 123.425 114000 0.013 0 0.013 ... ... -0.000758
0.99774 ... ... 122.200 -0.775 121.425 116000 0.013 0 0.013 ... ... -0.000775
0.99774 ... ... 120.200 -0.775 119.425 118000 0.013 0 0.013 ... ... -0.000792
0.99774 ... ... 118.200 -0.775 117.425 120000 0.013 0 0.013 ... ... -0.00081
0.99774 ... ... 116.200 -0.775 115.425 122000 0.013 0 0.013 ... ... -0.000828
0.99774 ... ... 114.200 -0.775 113.425 124000 0.013 0 0.013 ... ... -0.000847
0.99774 ... ... 112.200 -0.775 111.425 126000 0.013 0 0.013 ... ... -0.000867
0.99774 ... ... 110.200 -0.775 109.425 128000 0.013 0 0.013 ... ... -0.000887
0.99774 ... ... 108.200 -0.775 107.425 130000 0.013 0 0.013 ... ... -0.000907
0.99774 ... ... 106.200 -0.775 105.425 132000 0.013 0 0.013 ... ... -0.000928
0.99774 ... ... 104.200 -0.775 103.425 134000 0.013 0 0.013 ... ... -0.00095
0.99774 ... ... 102.200 -0.775 101.425 136000 0.013 0 0.013 ... ... -0.000973
0.99774 ... ... 100.200 -0.775 99.425 138000 0.013 0 0.013 ... ... -0.000996
0.99774 ... ... 98.200 -0.775 97.425 140000 0.013 0 0.013 ... ... -0.00102
0.99774 ... ... 96.200 -0.775 95.425 142000 0.013 0 0.013 ... ... -0.001045
0.99774 ... ... 94.200 -0.775 93.425 144000 0.013 0 0.013 ... ... -0.001071
0.99774 ... ... 92.200 -0.775 91.425 146000 0.013 0 0.013 ... ... -0.001098
0.99774 ... ... 90.200 -0.775 89.425 148000 0.013 0 0.013 ... ... -0.001126
0.99774 ... ... 88.200 -0.775 87.425 150000 0.013 0 0.013 ... ... -0.001155
0.99774 ... ... 86.200 -0.775 85.425 152000 0.013 0 0.013 ... ... -0.001185
0.99774 ... ... 84.200 -0.775 83.425 154000 0.013 0 0.013 ... ... -0.001216
0.99774 ... ... 82.200 -0.775 81.425 156000 0.013 0 0.013 ... ... -0.001248
0.99774 ... ... 81.200 -0.775 80.425 157000 0.013 0 0.013 ... ... -0.001265
0.99774 ... ... 80.200 -0.775 79.425 158000 0.013 0 0.013 ... ... -0.001282
0.99774 ... ... 79.200 -0.775 78.425 159000 0.013 0 0.013 ... ... -0.001299
0.99774 ... ... 78.200 -0.775 77.425 160000 0.013 0 0.013 ... ... -0.001317
0.99774 ... ... 77.200 -0.775 76.425 161000 0.013 0 0.013 ... ... -0.001335
0.99774 ... ... 76.200 -0.775 75.425 162000 0.013 0 0.013 ... ... -0.001354
0.99774 ... ... 75.200 -0.775 74.425 163000 0.013 0 0.013 ... ... -0.001373
0.99774 ... ... 74.200 -0.775 73.425 164000 0.013 0 0.013 ... ... -0.001392
0.99774 ... ... 73.200 -0.775 72.425 165000 0.013 0 0.013 ... ... -0.001412
0.99774 ... ... 72.200 -0.775 71.425 166000 0.013 0 0.013 ... ... -0.001432
0.99774 ... ... 71.200 -0.775 70.425 167000 0.013 0 0.013 ... ... -0.001453
0.99774 ... ... 70.200 -0.775 69.425 168000 0.013 -0.012 0.025 ... ... -0.001474
0.99774 ... ... 69.200 -0.775 68.425 169000 0.013 -0.012 0.025 ... ... -0.001496
0.99774 ... ... 68.200 -0.775 67.425 170000 0.025 0 0.025 ... ... -0.002617
0.99774 ... ... 67.200 -0.775 66.425 171000 0.025 0 0.025 ... ... -0.002656
0.99774 ... ... 66.200 -0.775 65.425 172000 0.025 0 0.025 ... ... -0.002696
0.99774 ... ... 65.200 -0.775 64.425 173000 0.025 0 0.025 ... ... -0.002737
0.99774 ... ... 64.200 -0.775 63.425 174000 0.025 0 0.025 ... ... -0.002779
0.99774 ... ... 63.200 -0.775 62.425 175000 0.025 0 0.025 ... ... -0.002822
0.99774 ... ... 62.200 -0.775 61.425 176000 0.025 0 0.025 ... ... -0.002867
0.99774 ... ... 61.200 -0.775 60.425 177000 0.025 0 0.025 ... ... -0.002912
0.99774 ... ... 60.200 -0.775 59.425 178000 0.025 0 0.025 ... ... -0.00296
0.99774 ... ... 59.200 -0.775 58.425 179000 0.025 -0.025 0.050 ... ... -0.003008
0.99774 ... ... 58.200 -0.775 57.425 180000 0.025 -0.025 0.050 ... ... -0.003057
0.99774 ... ... 57.200 -0.775 56.425 181000 0.025 -0.025 0.050 ... ... -0.003108
0.99774 ... ... 56.200 -0.775 55.425 182000 0.025 -0.025 0.050 ... ... -0.003161
0.99774 ... ... 55.200 -0.775 54.425 183000 0.025 -0.025 0.050 ... ... -0.003215
0.99774 ... ... 54.200 -0.775 53.425 184000 0.025 -0.025 0.050 ... ... -0.003271
0.99774 ... ... 53.200 -0.775 52.425 185000 0.050 0 0.050 ... ... -0.005835
0.99774 ... ... 52.200 -0.775 51.425 186000 0.050 0 0.050 ... ... -0.005937
0.99774 ... ... 51.200 -0.775 50.425 187000 0.050 0 0.050 ... ... -0.006043
0.99774 ... ... 50.200 -0.775 49.425 188000 0.050 0 0.050 ... ... -0.006152
0.99774 ... ... 49.225 -0.800 48.425 189000 0.050 0 0.050 ... ... -0.006264
0.99774 ... ... 48.225 -0.775 47.450 190000 0.050 -0.025 0.075 ... ... -0.006381
0.99774 ... ... 47.225 -0.775 46.450 191000 0.050 -0.025 0.075 ... ... -0.006501
0.99774 ... ... 46.225 -0.775 45.450 192000 0.075 0 0.075 ... ... -0.009126
0.99774 ... ... 45.225 -0.775 44.450 193000 0.075 0 0.075 0.075 0.075 -0.009302
0.99774 ... ... 44.225 -0.775 43.450 194000 0.075 0 0.075 0.075 0.075 -0.009483
0.99774 ... ... 43.250 -0.800 42.450 195000 0.075 -0.025 0.100 ... ... -0.009672
0.99774 ... ... 42.250 -0.775 41.475 196000 0.075 -0.025 0.100 ... ... -0.009867
0.99774 ... ... 41.250 -0.775 40.475 197000 0.100 0 0.100 ... ... -0.012582
0.99774 ... ... 40.250 -0.775 39.475 198000 0.100 0 0.100 ... ... -0.012843
0.99774 ... ... 39.250 -0.775 38.475 199000 0.100 0 0.100 0.100 0.100 -0.013115
0.99774 ... ... 38.275 -0.775 37.500 200000 0.100 0 0.100 0.100 0.100 -0.013397
0.99774 ... ... 37.275 -0.775 36.500 201000 0.125 0 0.125 ... ... -0.016224
0.99774 ... ... 36.275 -0.775 35.500 202000 0.125 0 0.125 ... ... -0.016584
0.99774 ... ... 35.300 -0.800 34.500 203000 0.125 -0.025 0.150 ... ... -0.01696
0.99774 ... ... 34.300 -0.775 33.525 204000 0.150 0 0.150 ... ... -0.019892
0.99774 ... ... 33.300 -0.775 32.525 205000 0.150 0 0.150 ... ... -0.020359
0.99774 ... ... 32.325 -0.775 31.550 206000 0.150 -0.025 0.175 ... ... -0.020848
0.99774 ... ... 31.325 -0.775 30.550 207000 0.175 0 0.175 0.150 0.150 -0.023931
0.99774 ... ... 30.350 -0.800 29.550 208000 0.175 -0.025 0.200 ... ... -0.024529
0.99774 ... ... 29.350 -0.775 28.575 209000 0.200 0 0.200 ... ... -0.027723
0.99774 ... ... 28.375 -0.775 27.600 210000 0.200 -0.025 0.225 ... ... -0.028447
0.99774 ... ... 27.400 -0.800 26.600 211000 0.225 -0.025 0.250 ... ... -0.031785
0.99774 ... ... 26.425 -0.800 25.625 212000 0.225 -0.025 0.250 ... ... -0.032654
0.99774 ... ... 25.450 -0.800 24.650 213000 0.250 -0.025 0.275 ... ... -0.036171
0.99774 ... ... 24.475 -0.800 23.675 214000 0.275 -0.025 0.300 ... ... -0.039778
0.99774 ... ... 23.500 -0.800 22.700 215000 0.300 -0.025 0.325 ... ... -0.043491
0.99774 ... ... 22.525 -0.800 21.725 216000 0.325 -0.050 0.375 ... ... -0.047328
0.99774 ... ... 21.575 -0.825 20.750 217000 0.350 -0.050 0.400 ... ... -0.051306
0.99774 ... ... 20.600 -0.825 19.775 218000 0.275 -0.125 0.400 0.275 0.275 -0.044947
0.99774 ... ... 19.650 -0.825 18.825 219000 0.425 -0.050 0.475 ... ... -0.062191
0.99774 ... ... 18.700 -0.825 17.875 220000 0.475 -0.050 0.525 0.500 0.475 -0.069084
0.99774 ... ... 17.750 -0.825 16.925 221000 0.525 -0.075 0.600 0.525 0.525 -0.076168
0.99774 ... ... 16.825 -0.825 16 222000 0.375 -0.225 0.600 0.375 0.375 -0.06361
0.99774 15.550 15.550 15.900 -0.825 15.075 223000 0.550 -0.125 0.675 0.550 0.550 -0.084232
0.99774 ... ... 14.975 -0.825 14.150 224000 0.500 -0.250 0.750 0.625 0.500 -0.082502
0.99774 13.950 13.950 14.075 -0.825 13.250 225000 0.700 -0.150 0.850 0.700 0.700 -0.105173
0.99774 ... ... 13.175 -0.825 12.350 226000 0.950 -0.050 1 ... ... -0.130127
0.99774 ... ... 12.300 -0.825 11.475 227000 0.800 -0.275 1.075 1.050 0.800 -0.123301
0.99774 11.975 11.975 10.625 1.350 11.975 228000 0.725 -0.500 1.225 1 0.725 -0.121996
0.99774 10.450 10.450 9.800 0.650 10.450 229000 1.375 -0.050 1.425 1.425 1.325 -0.178306
0.99774 9.725 9.725 9.800 -0.825 8.975 230000 0.925 -0.650 1.575 1.475 0.925 -0.153275
0.99774 9.425 8.975 8.200 1.225 9.425 231000 1.025 -0.750 1.775 1.425 1 -0.16999
0.99774 8.075 8.075 7.450 0.625 8.075 232000 2.025 -0.025 2.050 2.100 1.950 -0.241879
0.846659 8.675 8.675 6.725 1.950 8.675 233000 1.450 -0.850 2.300 1.850 1.450 -0.222364
0.99774 ... ... 6.800 -0.775 6.025 234000 1.500 -1.100 2.600 2.100 1.500 -0.239054
0.99774 6.225 6 6.125 -0.775 5.350 235000 1.750 -1.200 2.950 2.850 1.750 -0.269609
0.99774 5.425 5.100 5.475 -0.750 4.725 236000 1.900 -1.400 3.300 2.975 1.900 -0.295959
0.674681 6.050 6.050 4.150 1.900 6.050 237000 3.725 0.050 3.675 3.675 3.675 -0.373098
0.63344 5.500 3.750 3.600 1.850 5.450 238000 4.175 0.075 4.100 4.250 3.700 -0.40142
0.59426 4.775 3.375 3.125 1.650 4.775 239000 4.700 0.150 4.550 4.300 4.050 -0.43008
0.552113 4.175 2.700 2.675 1.500 4.175 240000 3.350 -1.900 5.250 3.425 3.350 -0.447811
0.508686 3.725 3.200 2.275 1.450 3.725 241000 3.700 -2.150 5.850 4.075 3.700 -0.489017
0.463213 3.200 1.950 1.925 1.125 3.050 242000 6.500 0.275 6.225 5.900 5.900 -0.511438
0.3919 1.850 1.850 1.625 0.225 1.850 243000 7.200 0.325 6.875 ... ... -0.536045
0.369463 2.100 1.700 1.375 0.725 2.100 244000 7.925 0.350 7.575 7.975 7.750 -0.559203
0.33499 1.925 1.200 1.150 0.775 1.925 245000 8.700 0.400 8.300 ... ... -0.580481
0.261846 1.175 1 0.950 0.225 1.175 246000 9.525 0.450 9.075 ... ... -0.599667
0.205153 0.875 0.875 1.075 -0.275 0.800 247000 10.350 0.475 9.875 ... ... -0.617686
0.217327 1.075 0.675 0.675 0.375 1.050 248000 11.225 0.525 10.700 ... ... -0.633546
0.164079 0.675 0.675 0.575 0.100 0.675 249000 12.125 0.575 11.550 ... ... -0.647777
0.160533 0.750 0.725 0.475 0.250 0.725 250000 13.025 0.575 12.450 ... ... -0.661077
0.140128 0.625 0.400 0.400 0.225 0.625 251000 13.950 0.600 13.350 ... ... -0.672893
0.09421 ... ... 0.475 -0.125 0.350 252000 14.900 0.650 14.250 ... ... -0.683267
0.081089 0.300 0.300 0.300 0 0.300 253000 15.850 0.650 15.200 ... ... -0.692952
0.068508 ... ... 0.375 -0.125 0.250 254000 16.800 0.650 16.150 ... ... -0.702029
0.060915 0.225 0.225 0.225 0 0.225 255000 17.775 0.675 17.100 ... ... -0.709844
0.053772 0.200 0.200 0.200 0 0.200 256000 18.750 0.700 18.050 ... ... -0.717163
0.046988 0.175 0.175 0.250 -0.075 0.175 257000 19.725 0.700 19.025 ... ... -0.724043
0.040478 0.150 0.150 0.150 0 0.150 258000 20.700 0.700 20 ... ... -0.730527
0.038951 ... ... 0.200 -0.050 0.150 259000 21.675 0.700 20.975 ... ... -0.736654
0.041921 0.175 0.125 0.125 0.050 0.175 260000 22.675 0.725 21.950 ... ... -0.741718
0.026977 0.100 0.100 0.150 -0.050 0.100 261000 23.650 0.725 22.925 ... ... -0.747228
0.026075 ... ... 0.150 -0.050 0.100 262000 24.650 0.750 23.900 ... ... -0.751731
0.025244 ... ... 0.125 -0.025 0.100 263000 25.625 0.725 24.900 ... ... -0.756726
0.019704 ... ... 0.125 -0.050 0.075 264000 26.625 0.750 25.875 ... ... -0.760762
0.019118 ... ... 0.100 -0.025 0.075 265000 27.625 0.750 26.875 ... ... -0.764594
0.018572 ... ... 0.100 -0.025 0.075 266000 28.600 0.725 27.875 ... ... -0.768965
0.013204 ... ... 0.100 -0.050 0.050 267000 29.600 0.750 28.850 ... ... -0.772432
0.012848 ... ... 0.075 -0.025 0.050 268000 30.600 0.750 29.850 ... ... -0.775739
0.012514 ... ... 0.075 -0.025 0.050 269000 31.600 0.750 30.850 ... ... -0.778897
0.012201 ... ... 0.075 -0.025 0.050 270000 32.600 0.775 31.825 ... ... -0.781917
0.011905 ... ... 0.075 -0.025 0.050 271000 33.575 0.750 32.825 ... ... -0.785521
0.011627 ... ... 0.075 -0.025 0.050 272000 34.575 0.750 33.825 ... ... -0.788289
0.006532 ... ... 0.075 -0.050 0.025 273000 35.575 0.750 34.825 ... ... -0.790945
0.006385 ... ... 0.050 -0.025 0.025 274000 36.575 0.750 35.825 ... ... -0.793496
0.006245 ... ... 0.050 -0.025 0.025 275000 37.575 0.750 36.825 ... ... -0.795948
0.006112 ... ... 0.050 -0.025 0.025 276000 38.575 0.750 37.825 ... ... -0.798308
0.005986 ... ... 0.050 -0.025 0.025 277000 39.575 0.750 38.825 ... ... -0.800581
0.005866 ... ... 0.050 -0.025 0.025 278000 40.575 0.775 39.800 ... ... -0.802772
0.005752 ... ... 0.050 -0.025 0.025 279000 41.575 0.775 40.800 ... ... -0.804886
0.005643 ... ... 0.050 -0.025 0.025 280000 42.575 0.775 41.800 ... ... -0.806926
0.005539 ... ... 0.050 -0.025 0.025 281000 43.575 0.775 42.800 ... ... -0.808898
0.005439 ... ... 0.050 -0.025 0.025 282000 44.575 0.775 43.800 ... ... -0.810804
0.005343 ... ... 0.050 -0.025 0.025 283000 45.575 0.775 44.800 ... ... -0.812648
0.005252 ... ... 0.025 0 0.025 284000 46.575 0.775 45.800 ... ... -0.814432
0.005165 ... ... 0.025 0 0.025 285000 47.575 0.775 46.800 ... ... -0.816162
0.005081 ... ... 0.025 0 0.025 286000 48.575 0.775 47.800 ... ... -0.817838
0.005001 ... ... 0.025 0 0.025 287000 49.575 0.775 48.800 ... ... -0.819463
0.002865 ... ... 0.025 -0.012 0.013 288000 50.575 0.775 49.800 ... ... -0.821041
0.002821 ... ... 0.025 -0.012 0.013 289000 51.575 0.775 50.800 ... ... -0.822571
0.002778 ... ... 0.025 -0.012 0.013 290000 52.575 0.775 51.800 ... ... -0.824058
0.002737 ... ... 0.025 -0.012 0.013 291000 53.575 0.775 52.800 ... ... -0.825503
0.002697 ... ... 0.025 -0.012 0.013 292000 54.575 0.775 53.800 ... ... -0.826908
0.002659 ... ... 0.013 0 0.013 293000 55.575 0.775 54.800 ... ... -0.828275
0.002621 ... ... 0.013 0 0.013 294000 56.575 0.775 55.800 ... ... -0.829605
0.002585 ... ... 0.013 0 0.013 295000 57.575 0.775 56.800 ... ... -0.8309
0.00255 ... ... 0.013 0 0.013 296000 58.575 0.775 57.800 ... ... -0.83216
0.002517 ... ... 0.013 0 0.013 297000 59.575 0.775 58.800 ... ... -0.833388
0.002485 ... ... 0.013 0 0.013 298000 60.575 0.775 59.800 ... ... -0.834586
0.002453 ... ... 0.013 0 0.013 299000 61.575 0.775 60.800 ... ... -0.835753
0.002423 ... ... 0.013 0 0.013 300000 62.575 0.775 61.800 ... ... -0.836892
0.002394 ... ... 0.013 0 0.013 301000 63.575 0.775 62.800 ... ... -0.838003
0.002365 ... ... 0.013 0 0.013 302000 64.575 0.775 63.800 ... ... -0.839087
0.00231 ... ... 0.013 0 0.013 304000 66.575 0.775 65.800 ... ... -0.84118
0.002258 ... ... 0.013 0 0.013 306000 68.575 0.775 67.800 ... ... -0.843177
0.002209 ... ... 0.013 0 0.013 308000 70.575 0.775 69.800 ... ... -0.845086
0.002163 ... ... 0.013 0 0.013 310000 72.575 0.775 71.800 ... ... -0.846913
0.00212 ... ... 0.013 0 0.013 312000 74.575 0.775 73.800 ... ... -0.848661
0.002078 ... ... 0.013 0 0.013 314000 76.575 0.775 75.800 ... ... -0.850338
0.002038 ... ... 0.013 0 0.013 316000 78.575 0.775 77.800 ... ... -0.851947
0.002 ... ... 0.013 0 0.013 318000 80.575 0.775 79.800 ... ... -0.853493
0.001964 ... ... 0.013 0 0.013 320000 82.575 0.775 81.800 ... ... -0.854979
0.00193 ... ... 0.013 0 0.013 322000 84.575 0.775 83.800 ... ... -0.856408
0.001897 ... ... 0.013 0 0.013 324000 86.575 0.775 85.800 ... ... -0.857785
0.001866 ... ... 0.013 0 0.013 326000 88.575 0.775 87.800 ... ... -0.859111
0.001836 ... ... 0.013 0 0.013 328000 90.575 0.775 89.800 ... ... -0.86039
0.001807 ... ... 0.013 0 0.013 330000 92.575 0.775 91.800 ... ... -0.861625
0.001779 ... ... 0.013 0 0.013 332000 94.575 0.775 93.800 ... ... -0.862816
0.001753 ... ... 0.013 0 0.013 334000 96.575 0.775 95.800 ... ... -0.863968
0.001727 ... ... 0.013 0 0.013 336000 98.575 0.775 97.800 ... ... -0.865082
0.001703 ... ... 0.013 0 0.013 338000 100.575 0.775 99.800 ... ... -0.866159
0.001679 ... ... 0.013 0 0.013 340000 102.575 0.775 101.800 ... ... -0.867202
0.001656 ... ... 0.013 0 0.013 342000 104.575 0.775 103.800 ... ... -0.868212
0.001634 ... ... 0.013 0 0.013 344000 106.575 0.775 105.800 ... ... -0.869191
0.001612 ... ... 0.013 0 0.013 346000 108.575 0.775 107.800 ... ... -0.87014
0.001592 ... ... 0.013 0 0.013 348000 110.575 0.775 109.800 ... ... -0.87106
0.001572 ... ... 0.013 0 0.013 350000 112.575 0.775 111.800 ... ... -0.871953
0.001553 ... ... 0.013 0 0.013 352000 114.575 0.775 113.800 ... ... -0.87282
0.001535 ... ... 0.013 0 0.013 354000 116.575 0.775 115.800 ... ... -0.873662
0.001517 ... ... 0.013 0 0.013 356000 118.575 0.775 117.800 ... ... -0.874481
0.0015 ... ... 0.013 0 0.013 358000 120.575 0.775 119.800 ... ... -0.875277
0.001483 ... ... 0.013 0 0.013 360000 122.575 0.775 121.800 ... ... -0.87605
0.001466 ... ... 0.013 0 0.013 362000 124.575 0.775 123.800 ... ... -0.876803

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.